Prices and Webb-site Total Returns

FIH Mobile Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02038	2005-02-03			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
2025-12-24	0	18.98	18.98	19.05	18.71	19.20	178,309	3,391,202	19.019	18.98	18.98	19.05	18.71	19.20	178,309	19.019	0.26%
2025-12-23	0	18.93	18.93	19.05	18.59	19.13	587,084	11,027,705	18.784	18.93	18.93	19.05	18.59	19.13	587,084	18.784	-0.37%
2025-12-22	0	19.00	19.00	19.03	19.00	19.26	146,086	2,788,702	19.089	19.00	19.00	19.03	19.00	19.26	146,086	19.089	0.90%
2025-12-19	0	18.83	18.83	18.91	18.83	19.06	466,300	8,813,655	18.901	18.83	18.83	18.91	18.83	19.06	466,300	18.901	0.43%
2025-12-18	0	18.75	18.70	18.88	18.59	19.46	411,500	7,733,938	18.795	18.75	18.70	18.88	18.59	19.46	411,500	18.795	-2.90%
2025-12-17	0	19.31	19.20	19.40	18.60	19.31	710,698	13,533,968	19.043	19.31	19.20	19.40	18.60	19.31	710,698	19.043	1.63%
2025-12-16	0	19.00	18.98	19.02	18.88	19.89	887,715	16,991,819	19.141	19.00	18.98	19.02	18.88	19.89	887,715	19.141	-3.31%
2025-12-15	0	19.65	19.65	19.75	19.50	20.34	469,200	9,257,915	19.731	19.65	19.65	19.75	19.50	20.34	469,200	19.731	-1.75%
2025-12-12	0	20.00	19.89	20.00	19.87	20.50	589,166	11,794,862	20.020	20.00	19.89	20.00	19.87	20.50	589,166	20.020	-0.10%
2025-12-11	0	20.02	20.02	20.06	19.95	20.72	604,419	12,210,054	20.201	20.02	20.02	20.06	19.95	20.72	604,419	20.201	-2.05%
2025-12-10	0	20.44	20.12	20.44	20.04	20.44	343,336	6,945,741	20.230	20.44	20.12	20.44	20.04	20.44	343,336	20.230	-0.97%
2025-12-09	0	20.64	20.56	20.64	20.26	20.76	880,342	18,134,107	20.599	20.64	20.56	20.64	20.26	20.76	880,342	20.599	1.88%
2025-12-08	0	20.26	20.26	20.34	20.20	20.70	284,255	5,798,501	20.399	20.26	20.26	20.34	20.20	20.70	284,255	20.399	-0.59%
2025-12-05	0	20.38	20.32	20.38	20.00	20.46	523,594	10,589,106	20.224	20.38	20.32	20.38	20.00	20.46	523,594	20.224	0.30%
2025-12-04	0	20.32	20.30	20.38	19.80	20.64	905,935	18,408,896	20.320	20.32	20.30	20.38	19.80	20.64	905,935	20.320	-1.17%
2025-12-03	0	20.56	20.46	20.56	19.77	21.26	3,805,275	78,468,192	20.621	20.56	20.46	20.56	19.77	21.26	3,805,275	20.621	4.00%
2025-12-02	0	19.77	19.76	19.77	18.77	19.96	2,245,509	43,750,705	19.484	19.77	19.76	19.77	18.77	19.96	2,245,509	19.484	5.38%
2025-12-01	0	18.76	18.76	18.78	18.70	19.13	293,676	5,536,960	18.854	18.76	18.76	18.78	18.70	19.13	293,676	18.854	-1.26%
2025-11-28	0	19.00	18.93	19.02	18.81	19.03	182,500	3,457,515	18.945	19.00	18.93	19.02	18.81	19.03	182,500	18.945	0.37%
2025-11-27	0	18.93	18.91	18.93	18.77	19.36	699,304	13,354,403	19.097	18.93	18.91	18.93	18.77	19.36	699,304	19.097	-0.79%
2025-11-26	0	19.08	19.08	19.11	18.57	19.16	1,160,600	22,013,689	18.968	19.08	19.08	19.11	18.57	19.16	1,160,600	18.968	1.06%
2025-11-25	0	18.88	18.85	18.88	18.02	18.98	1,794,200	33,431,996	18.633	18.88	18.85	18.88	18.02	18.98	1,794,200	18.633	-1.05%
2025-11-24	0	19.08	19.08	19.10	17.30	19.08	1,740,473	32,453,997	18.647	19.08	19.08	19.10	17.30	19.08	1,740,473	18.647	9.66%
2025-11-21	0	17.40	17.40	17.41	17.32	17.90	658,959	11,548,364	17.525	17.40	17.40	17.41	17.32	17.90	658,959	17.525	-5.18%
2025-11-20	0	18.35	18.31	18.36	17.93	18.38	298,492	5,408,902	18.121	18.35	18.31	18.36	17.93	18.38	298,492	18.121	2.46%
2025-11-19	0	17.91	17.90	17.91	17.60	18.05	552,700	9,836,987	17.798	17.91	17.90	17.91	17.60	18.05	552,700	17.798	-0.78%
2025-11-18	0	18.05	17.95	18.05	17.85	18.29	833,017	14,998,572	18.005	18.05	17.95	18.05	17.85	18.29	833,017	18.005	-1.85%
2025-11-17	0	18.39	18.38	18.39	18.32	18.72	518,909	9,595,701	18.492	18.39	18.38	18.39	18.32	18.72	518,909	18.492	-1.29%
2025-11-14	0	18.63	18.60	18.63	18.63	19.39	427,700	8,076,111	18.883	18.63	18.60	18.63	18.63	19.39	427,700	18.883	-3.27%
2025-11-13	0	19.26	19.21	19.26	19.00	19.40	537,902	10,301,836	19.152	19.26	19.21	19.26	19.00	19.40	537,902	19.152	0.84%
2025-11-12	0	19.10	18.98	19.12	18.70	19.16	265,812	5,026,649	18.911	19.10	18.98	19.12	18.70	19.16	265,812	18.911	-0.16%
2025-11-11	0	19.13	19.06	19.16	18.75	19.59	655,533	12,484,504	19.045	19.13	19.06	19.16	18.75	19.59	655,533	19.045	0.63%
2025-11-10	0	19.01	18.95	19.01	18.39	19.08	1,202,540	22,690,766	18.869	19.01	18.95	19.01	18.39	19.08	1,202,540	18.869	5.32%
2025-11-07	0	18.05	18.05	18.13	17.17	18.25	1,010,134	18,018,756	17.838	18.05	18.05	18.13	17.17	18.25	1,010,134	17.838	0.89%
2025-11-06	0	17.89	17.75	17.91	17.50	17.95	806,563	14,299,514	17.729	17.89	17.75	17.91	17.50	17.95	806,563	17.729	0.85%
2025-11-05	0	17.74	17.73	17.80	17.40	17.92	606,388	10,721,226	17.680	17.74	17.73	17.80	17.40	17.92	606,388	17.680	-2.42%
2025-11-04	0	18.18	18.14	18.18	17.71	18.72	1,312,360	23,674,083	18.039	18.18	18.14	18.18	17.71	18.72	1,312,360	18.039	-2.88%
2025-11-03	0	18.72	18.66	18.72	18.40	18.83	540,373	10,056,514	18.610	18.72	18.66	18.72	18.40	18.83	540,373	18.610	0.81%
2025-10-31	0	18.57	18.57	18.60	18.57	19.20	607,579	11,421,022	18.798	18.57	18.57	18.60	18.57	19.20	607,579	18.798	-3.38%
2025-10-30	0	19.22	19.25	19.26	18.95	19.65	1,200,187	23,220,930	19.348	19.22	19.25	19.26	18.95	19.65	1,200,187	19.348	-0.31%
2025-10-28	0	19.28	19.03	19.28	18.80	19.50	1,270,841	24,235,209	19.070	19.28	19.03	19.28	18.80	19.50	1,270,841	19.070	-0.57%
2025-10-27	0	19.39	19.38	19.39	18.90	19.42	781,050	15,078,209	19.305	19.39	19.38	19.39	18.90	19.42	781,050	19.305	3.08%
2025-10-24	0	18.81	18.79	18.81	18.40	18.92	902,500	16,919,840	18.748	18.81	18.79	18.81	18.40	18.92	902,500	18.748	2.28%
2025-10-23	0	18.39	18.39	18.45	18.02	19.47	1,439,400	26,581,038	18.467	18.39	18.39	18.45	18.02	19.47	1,439,400	18.467	-4.72%
2025-10-22	0	19.30	19.26	19.30	18.75	19.30	986,011	18,849,116	19.117	19.30	19.26	19.30	18.75	19.30	986,011	19.117	2.77%
2025-10-21	0	18.78	18.58	18.79	18.27	19.44	2,220,300	42,270,290	19.038	18.78	18.58	18.79	18.27	19.44	2,220,300	19.038	2.90%
2025-10-20	0	18.25	18.25	18.26	17.30	18.33	885,618	15,970,040	18.033	18.25	18.25	18.26	17.30	18.33	885,618	18.033	5.61%
2025-10-17	0	17.28	17.27	17.28	17.10	18.47	1,637,272	28,820,449	17.603	17.28	17.27	17.28	17.10	18.47	1,637,272	17.603	-5.47%
2025-10-16	0	18.28	18.22	18.28	17.86	18.46	828,192	15,130,655	18.270	18.28	18.22	18.28	17.86	18.46	828,192	18.270	2.35%
2025-10-15	0	17.86	17.83	17.86	17.51	18.09	757,237	13,470,435	17.789	17.86	17.83	17.86	17.51	18.09	757,237	17.789	1.88%
2025-10-14	0	17.53	17.43	17.53	17.41	18.23	1,568,610	27,785,747	17.714	17.53	17.43	17.53	17.41	18.23	1,568,610	17.714	0.75%
2025-10-13	0	17.40	17.38	17.44	16.13	17.60	1,986,401	33,853,226	17.042	17.40	17.38	17.44	16.13	17.60	1,986,401	17.042	-1.47%
2025-10-10	0	17.66	17.55	17.67	17.51	18.75	1,316,206	23,636,963	17.958	17.66	17.55	17.67	17.51	18.75	1,316,206	17.958	-5.05%
2025-10-09	0	18.60	18.58	18.65	17.89	18.87	1,640,523	30,206,034	18.412	18.60	18.58	18.65	17.89	18.87	1,640,523	18.412	3.62%
2025-10-08	0	17.95	17.95	17.96	17.60	18.45	918,664	16,452,290	17.909	17.95	17.95	17.96	17.60	18.45	918,664	17.909	-2.60%
2025-10-06	0	18.43	18.37	18.43	18.10	18.73	523,200	9,578,270	18.307	18.43	18.37	18.43	18.10	18.73	523,200	18.307	-1.60%
2025-10-03	0	18.73	18.62	18.75	18.53	19.18	735,267	13,810,068	18.782	18.73	18.62	18.75	18.53	19.18	735,267	18.782	-1.21%
2025-10-02	0	18.96	18.85	18.96	17.54	18.96	1,864,958	34,463,059	18.479	18.96	18.85	18.96	17.54	18.96	1,864,958	18.479	8.10%
2025-09-30	0	17.54	17.50	17.54	17.05	17.86	1,971,325	34,775,762	17.641	17.54	17.50	17.54	17.05	17.86	1,971,325	17.641	2.87%
2025-09-29	0	17.05	17.05	17.08	17.04	17.61	907,900	15,579,920	17.160	17.05	17.05	17.08	17.04	17.61	907,900	17.160	-0.29%
2025-09-26	0	17.10	17.10	17.12	17.04	17.60	998,774	17,184,973	17.206	17.10	17.10	17.12	17.04	17.60	998,774	17.206	-0.64%
2025-09-25	0	17.21	17.21	17.23	17.15	17.62	1,698,100	29,551,469	17.403	17.21	17.21	17.23	17.15	17.62	1,698,100	17.403	-0.35%
2025-09-24	0	17.27	17.19	17.27	16.81	17.35	1,167,228	20,048,565	17.176	17.27	17.19	17.27	16.81	17.35	1,167,228	17.176	0.70%
2025-09-23	0	17.15	17.14	17.15	16.90	17.89	1,363,707	23,550,102	17.269	17.15	17.14	17.15	16.90	17.89	1,363,707	17.269	-1.61%
2025-09-22	0	17.43	17.42	17.50	16.94	17.81	2,801,125	49,031,013	17.504	17.43	17.42	17.50	16.94	17.81	2,801,125	17.504	4.18%
2025-09-19	0	16.73	16.73	16.75	16.68	17.22	1,317,068	22,235,320	16.882	16.73	16.73	16.75	16.68	17.22	1,317,068	16.882	0.36%
2025-09-18	0	16.67	16.66	16.67	16.36	16.99	1,362,982	22,787,785	16.719	16.67	16.66	16.67	16.36	16.99	1,362,982	16.719	0.91%
2025-09-17	0	16.52	16.50	16.52	16.05	16.68	789,700	12,993,348	16.454	16.52	16.50	16.52	16.05	16.68	789,700	16.454	1.10%
2025-09-16	0	16.34	16.30	16.34	16.00	16.51	966,400	15,673,028	16.218	16.34	16.30	16.34	16.00	16.51	966,400	16.218	-0.18%
2025-09-15	0	16.37	16.37	16.39	16.12	16.94	1,275,595	20,831,211	16.331	16.37	16.37	16.39	16.12	16.94	1,275,595	16.331	-1.80%
2025-09-12	0	16.67	16.66	16.67	16.25	17.36	2,233,831	37,206,364	16.656	16.67	16.66	16.67	16.25	17.36	2,233,831	16.656	-3.75%
2025-09-11	0	17.32	17.32	17.35	15.52	17.44	7,549,592	125,595,620	16.636	17.32	17.32	17.35	15.52	17.44	7,549,592	16.636	9.48%
2025-09-10	0	15.82	15.81	15.83	15.40	15.94	1,182,580	18,595,913	15.725	15.82	15.81	15.83	15.40	15.94	1,182,580	15.725	3.40%
2025-09-09	0	15.30	15.29	15.30	15.23	16.19	1,369,476	21,279,504	15.538	15.30	15.29	15.30	15.23	16.19	1,369,476	15.538	-5.50%
2025-09-08	0	16.19	16.12	16.20	15.14	16.28	2,619,112	41,640,201	15.899	16.19	16.12	16.20	15.14	16.28	2,619,112	15.899	4.93%
2025-09-05	0	15.43	15.40	15.43	14.83	15.54	957,715	14,713,395	15.363	15.43	15.40	15.43	14.83	15.54	957,715	15.363	1.85%
2025-09-04	0	15.15	15.15	15.20	14.75	15.52	1,418,402	21,411,884	15.096	15.15	15.15	15.20	14.75	15.52	1,418,402	15.096	-2.07%
2025-09-03	0	15.47	15.34	15.49	15.21	15.69	1,478,591	22,840,018	15.447	15.47	15.34	15.49	15.21	15.69	1,478,591	15.447	2.38%
2025-09-02	0	15.11	15.03	15.11	15.05	15.62	1,171,283	17,916,329	15.296	15.11	15.03	15.11	15.05	15.62	1,171,283	15.296	-0.85%
2025-09-01	0	15.24	15.24	15.26	14.82	15.59	909,925	13,698,925	15.055	15.24	15.24	15.26	14.82	15.59	909,925	15.055	-0.65%
2025-08-29	0	15.34	15.28	15.34	14.94	15.54	903,927	13,826,307	15.296	15.34	15.28	15.34	14.94	15.54	903,927	15.296	-0.45%
2025-08-28	0	15.41	15.40	15.41	14.90	15.55	1,403,466	21,429,185	15.269	15.41	15.40	15.41	14.90	15.55	1,403,466	15.269	0.85%
2025-08-27	0	15.28	15.25	15.28	14.92	15.56	2,915,300	44,612,024	15.303	15.28	15.25	15.28	14.92	15.56	2,915,300	15.303	1.93%
2025-08-26	0	14.99	14.94	14.99	14.70	15.28	1,596,735	24,025,717	15.047	14.99	14.94	14.99	14.70	15.28	1,596,735	15.047	1.35%
2025-08-25	0	14.79	14.71	14.80	14.52	14.95	1,049,528	15,559,609	14.825	14.79	14.71	14.80	14.52	14.95	1,049,528	14.825	1.93%
2025-08-22	0	14.51	14.51	14.57	14.46	14.70	705,417	10,276,371	14.568	14.51	14.51	14.57	14.46	14.70	705,417	14.568	-1.63%
2025-08-21	0	14.75	14.70	14.77	14.29	14.91	1,512,600	22,013,050	14.553	14.75	14.70	14.77	14.29	14.91	1,512,600	14.553	-0.14%
2025-08-20	0	14.77	14.74	14.77	14.60	15.33	1,476,576	21,845,144	14.794	14.77	14.74	14.77	14.60	15.33	1,476,576	14.794	-4.22%
2025-08-19	0	15.42	15.38	15.42	15.00	16.22	2,718,076	41,783,431	15.372	15.42	15.38	15.42	15.00	16.22	2,718,076	15.372	-3.08%
2025-08-18	0	15.91	15.83	15.91	15.62	16.55	3,920,701	62,984,811	16.065	15.91	15.83	15.91	15.62	16.55	3,920,701	16.065	3.31%
2025-08-15	0	15.40	15.38	15.40	14.51	15.60	2,557,184	39,175,053	15.320	15.40	15.38	15.40	14.51	15.60	2,557,184	15.320	2.53%
2025-08-14	0	15.02	15.02	15.06	14.50	15.29	1,954,295	29,165,610	14.924	15.02	15.02	15.06	14.50	15.29	1,954,295	14.924	-0.79%
2025-08-13	0	15.14	15.14	15.18	14.50	15.38	3,244,735	48,616,055	14.983	15.14	15.14	15.18	14.50	15.38	3,244,735	14.983	3.34%
2025-08-12	0	14.65	14.57	14.65	14.03	14.78	1,271,094	18,385,169	14.464	14.65	14.57	14.65	14.03	14.78	1,271,094	14.464	4.42%
2025-08-11	0	14.03	13.97	14.04	13.50	14.68	2,279,300	31,731,475	13.922	14.03	13.97	14.04	13.50	14.68	2,279,300	13.922	-4.36%
2025-08-08	0	14.67	14.59	14.67	14.41	15.00	1,515,330	22,292,402	14.711	14.67	14.59	14.67	14.41	15.00	1,515,330	14.711	-1.54%
2025-08-07	0	14.90	14.80	14.90	14.36	15.00	2,445,945	36,213,766	14.806	14.90	14.80	14.90	14.36	15.00	2,445,945	14.806	1.92%
2025-08-06	0	14.62	14.52	14.62	14.46	14.68	1,114,256	16,243,561	14.578	14.62	14.52	14.62	14.46	14.68	1,114,256	14.578	0.34%
2025-08-05	0	14.57	14.55	14.57	14.02	14.68	1,811,559	26,026,563	14.367	14.57	14.55	14.57	14.02	14.68	1,811,559	14.367	2.75%
2025-08-04	0	14.18	14.16	14.18	13.79	14.35	624,273	8,824,412	14.136	14.18	14.16	14.18	13.79	14.35	624,273	14.136	-0.14%
2025-08-01	0	14.20	14.18	14.20	13.90	14.24	939,080	13,251,034	14.111	14.20	14.18	14.20	13.90	14.24	939,080	14.111	1.14%
2025-07-31	0	14.04	13.98	14.04	13.86	14.58	1,704,300	24,255,928	14.232	14.04	13.98	14.04	13.86	14.58	1,704,300	14.232	-0.43%
2025-07-30	0	14.10	14.02	14.10	13.66	14.18	1,085,769	15,150,252	13.953	14.10	14.02	14.10	13.66	14.18	1,085,769	13.953	1.44%
2025-07-29	0	13.90	13.86	13.90	13.34	14.14	1,138,726	15,752,275	13.833	13.90	13.86	13.90	13.34	14.14	1,138,726	13.833	0.72%
2025-07-28	0	13.80	13.80	13.88	13.14	13.94	1,461,441	20,057,128	13.724	13.80	13.80	13.88	13.14	13.94	1,461,441	13.724	3.29%
2025-07-25	0	13.36	13.32	13.36	13.20	13.50	687,331	9,152,451	13.316	13.36	13.32	13.36	13.20	13.50	687,331	13.316	-0.89%
2025-07-24	0	13.48	13.48	13.54	13.28	13.84	1,148,100	15,640,649	13.623	13.48	13.48	13.54	13.28	13.84	1,148,100	13.623	1.05%
2025-07-23	0	13.34	13.32	13.34	13.12	13.58	1,394,654	18,608,645	13.343	13.34	13.32	13.34	13.12	13.58	1,394,654	13.343	-2.20%
2025-07-22	0	13.64	13.60	13.64	13.50	13.98	969,636	13,313,725	13.731	13.64	13.60	13.64	13.50	13.98	969,636	13.731	-1.16%
2025-07-21	0	13.80	13.78	13.80	13.22	13.90	1,676,003	22,731,685	13.563	13.80	13.78	13.80	13.22	13.90	1,676,003	13.563	1.47%
2025-07-18	0	13.60	13.60	13.62	13.12	13.76	2,634,498	35,426,169	13.447	13.60	13.60	13.62	13.12	13.76	2,634,498	13.447	3.34%
2025-07-17	0	13.16	13.12	13.16	12.62	13.20	2,534,870	32,901,954	12.980	13.16	13.12	13.16	12.62	13.20	2,534,870	12.980	1.70%
2025-07-16	0	12.94	12.94	12.98	12.06	13.16	5,881,941	75,318,783	12.805	12.94	12.94	12.98	12.06	13.16	5,881,941	12.805	7.48%
2025-07-15	0	12.04	12.04	12.06	11.20	12.10	3,791,543	44,592,125	11.761	12.04	12.04	12.06	11.20	12.10	3,791,543	11.761	7.69%
2025-07-14	0	11.18	11.18	11.20	10.80	11.48	1,383,017	15,540,810	11.237	11.18	11.18	11.20	10.80	11.48	1,383,017	11.237	2.95%
2025-07-11	0	10.86	10.84	10.86	10.72	10.90	1,200,790	12,983,777	10.813	10.86	10.84	10.86	10.72	10.90	1,200,790	10.813	0.56%
2025-07-10	0	10.80	10.80	10.84	10.72	10.98	744,066	8,073,786	10.851	10.80	10.80	10.84	10.72	10.98	744,066	10.851	-0.55%
2025-07-09	0	10.86	10.82	10.86	10.76	10.96	469,461	5,089,576	10.841	10.86	10.82	10.86	10.76	10.96	469,461	10.841	0.00%
2025-07-08	0	10.86	10.80	10.88	10.60	11.00	2,181,982	23,685,379	10.855	10.86	10.80	10.88	10.60	11.00	2,181,982	10.855	1.88%
2025-07-07	0	10.66	10.60	10.66	10.24	10.66	525,130	5,526,127	10.523	10.66	10.60	10.66	10.24	10.66	525,130	10.523	2.70%
2025-07-04	0	10.38	10.36	10.38	10.30	10.74	965,952	10,072,840	10.428	10.38	10.36	10.38	10.30	10.74	965,952	10.428	-3.35%
2025-07-03	0	10.74	10.74	10.76	10.10	10.80	2,839,090	30,052,852	10.585	10.74	10.74	10.76	10.10	10.80	2,839,090	10.585	4.88%
2025-07-02	0	10.24	10.20	10.24	10.10	10.28	417,651	4,249,361	10.174	10.24	10.20	10.24	10.10	10.28	417,651	10.174	-0.58%
2025-06-30	0	10.30	10.30	10.34	10.16	10.46	574,841	5,906,708	10.275	10.30	10.30	10.34	10.16	10.46	574,841	10.275	-0.58%
2025-06-27	0	10.36	10.30	10.36	10.10	10.40	737,390	7,562,210	10.255	10.36	10.30	10.36	10.10	10.40	737,390	10.255	0.97%
2025-06-26	0	10.26	10.22	10.26	9.950	10.28	666,782	6,757,212	10.134	10.26	10.22	10.26	9.950	10.28	666,782	10.134	1.58%
2025-06-25	0	10.10	10.08	10.10	10.06	10.38	908,558	9,258,661	10.191	10.10	10.08	10.10	10.06	10.38	908,558	10.191	-0.39%
2025-06-24	0	10.14	10.00	10.16	9.960	10.18	638,100	6,428,323	10.074	10.14	10.00	10.16	9.960	10.18	638,100	10.074	1.40%
2025-06-23	0	10.00	9.970	10.00	9.830	10.14	471,129	4,720,839	10.020	10.00	9.970	10.00	9.830	10.14	471,129	10.020	-0.20%
2025-06-20	0	10.02	9.880	10.02	9.750	10.20	1,588,937	15,884,089	9.9967	10.02	9.880	10.02	9.750	10.20	1,588,937	9.9967	0.30%
2025-06-19	0	9.990	9.960	9.990	9.850	10.28	666,700	6,652,016	9.9775	9.990	9.960	9.990	9.850	10.28	666,700	9.9775	-1.87%
2025-06-18	0	10.18	10.12	10.18	9.870	10.20	837,750	8,377,184	9.9996	10.18	10.12	10.18	9.870	10.20	837,750	9.9996	0.79%
2025-06-17	0	10.10	10.08	10.10	9.530	10.32	2,680,511	26,933,078	10.048	10.10	10.08	10.10	9.530	10.32	2,680,511	10.048	2.85%
2025-06-16	0	9.820	9.820	9.830	9.380	9.830	1,007,697	9,673,123	9.5992	9.820	9.820	9.830	9.380	9.830	1,007,697	9.5992	2.08%
2025-06-13	0	9.620	9.610	9.660	9.270	9.710	1,569,051	14,792,447	9.4276	9.620	9.610	9.660	9.270	9.710	1,569,051	9.4276	0.00%
2025-06-12	0	9.620	9.550	9.620	9.510	9.760	666,908	6,447,102	9.6672	9.620	9.550	9.620	9.510	9.760	666,908	9.6672	0.10%
2025-06-11	0	9.610	9.560	9.610	9.380	9.990	2,647,999	25,678,021	9.6971	9.610	9.560	9.610	9.380	9.990	2,647,999	9.6971	4.12%
2025-06-10	0	9.230	9.230	9.290	9.130	9.450	785,060	7,255,616	9.2421	9.230	9.230	9.290	9.130	9.450	785,060	9.2421	-0.75%
2025-06-09	0	9.300	9.300	9.360	9.260	9.580	1,434,407	13,441,907	9.3711	9.300	9.300	9.360	9.260	9.580	1,434,407	9.3711	-2.11%
2025-06-06	0	9.500	9.500	9.540	9.100	9.550	1,905,625	17,861,296	9.3729	9.500	9.500	9.540	9.100	9.550	1,905,625	9.3729	3.94%
2025-06-05	0	9.140	9.130	9.140	9.040	9.420	1,177,100	10,853,625	9.2206	9.140	9.130	9.140	9.040	9.420	1,177,100	9.2206	1.22%
2025-06-04	0	9.030	9.030	9.040	8.860	9.180	1,692,500	15,250,854	9.0108	9.030	9.030	9.040	8.860	9.180	1,692,500	9.0108	-0.44%
2025-06-03	0	9.070	9.040	9.070	8.950	9.870	2,021,800	18,687,665	9.2431	9.070	9.040	9.070	8.950	9.870	2,021,800	9.2431	-3.51%
2025-06-02	0	9.400	9.400	9.430	9.020	9.470	424,000	3,909,887	9.2214	9.400	9.400	9.430	9.020	9.470	424,000	9.2214	1.62%
2025-05-30	0	9.250	9.250	9.260	9.140	9.650	2,285,800	21,279,718	9.3095	9.250	9.250	9.260	9.140	9.650	2,285,800	9.3095	-3.14%
2025-05-29	0	9.550	9.550	9.610	9.550	9.980	5,512,400	53,858,348	9.7704	9.550	9.550	9.610	9.550	9.980	5,512,400	9.7704	-0.83%
2025-05-28	0	9.630	9.630	9.650	9.230	10.14	10,194,400	98,725,486	9.6843	9.630	9.630	9.650	9.230	10.14	10,194,400	9.6843	3.88%
2025-05-27	0	9.270	9.260	9.270	8.870	9.640	7,006,842	64,236,870	9.1677	9.270	9.260	9.270	8.870	9.640	7,006,842	9.1677	1.20%
2025-05-26	0	9.160	9.150	9.160	9.120	10.42	11,933,317	115,902,032	9.7125	9.160	9.150	9.160	9.120	10.42	11,933,317	9.7125	-11.07%
2025-05-23	0	10.30	10.30	10.32	8.220	11.80	43,126,061	467,465,439	10.840	10.30	10.30	10.32	8.220	11.80	43,126,061	10.840	22.62%
2025-05-22	0	8.400	8.300	8.400	8.190	8.480	954,994	7,893,613	8.2656	8.400	8.300	8.400	8.190	8.480	954,994	8.2656	0.00%
2025-05-21	0	8.400	8.400	8.440	8.330	8.980	1,417,700	12,029,277	8.4851	8.400	8.400	8.440	8.330	8.980	1,417,700	8.4851	-3.67%
2025-05-20	0	8.720	8.720	8.810	8.710	10.46	6,398,493	61,248,703	9.5724	8.720	8.720	8.810	8.710	10.46	6,398,493	9.5724	1.40%
2025-05-19	0	0.860	0.850	0.860	0.820	0.870	10,111,702	8,493,885	0.8400	8.600	8.500	8.600	8.200	8.700	1,011,170	8.4001	0.00%
2025-05-16	0	0.860	0.850	0.860	0.830	0.860	4,409,000	3,742,540	0.8488	8.600	8.500	8.600	8.300	8.600	440,900	8.4884	1.18%
2025-05-15	0	0.850	0.850	0.860	0.840	0.860	5,736,000	4,879,709	0.8507	8.500	8.500	8.600	8.400	8.600	573,600	8.5072	2.41%
2025-05-14	0	0.830	0.830	0.840	0.820	0.850	7,139,933	5,944,063	0.8325	8.300	8.300	8.400	8.200	8.500	713,993	8.3251	-2.35%
2025-05-13	0	0.850	0.840	0.850	0.830	0.850	5,772,583	4,840,996	0.8386	8.500	8.400	8.500	8.300	8.500	577,258	8.3862	1.19%
2025-05-12	0	0.840	0.840	0.850	0.800	0.870	14,517,435	12,118,232	0.8347	8.400	8.400	8.500	8.000	8.700	1,451,744	8.3474	3.70%
2025-05-09	0	0.810	0.800	0.810	0.790	0.810	5,222,592	4,160,837	0.7967	8.100	8.000	8.100	7.900	8.100	522,259	7.9670	1.25%
2025-05-08	0	0.800	0.790	0.800	0.790	0.820	4,216,719	3,389,439	0.8038	8.000	7.900	8.000	7.900	8.200	421,672	8.0381	1.27%
2025-05-07	0	0.790	0.790	0.800	0.780	0.870	25,169,000	20,536,520	0.8159	7.900	7.900	8.000	7.800	8.700	2,516,900	8.1595	-3.66%
2025-05-06	0	0.820	0.810	0.820	0.740	0.820	9,617,000	7,571,972	0.7874	8.200	8.100	8.200	7.400	8.200	961,700	7.8735	7.89%
2025-05-02	0	0.760	0.750	0.760	0.740	0.760	383,000	289,215	0.7551	7.600	7.500	7.600	7.400	7.600	38,300	7.5513	1.33%
2025-04-30	0	0.750	0.740	0.750	0.730	0.750	2,178,000	1,616,563	0.7422	7.500	7.400	7.500	7.300	7.500	217,800	7.4222	2.74%
2025-04-29	0	0.730	0.730	0.740	0.730	0.760	3,167,000	2,360,210	0.7453	7.300	7.300	7.400	7.300	7.600	316,700	7.4525	-2.67%
2025-04-28	0	0.750	0.750	0.760	0.740	0.770	6,027,408	4,563,483	0.7571	7.500	7.500	7.600	7.400	7.700	602,741	7.5712	1.35%
2025-04-25	0	0.740	0.730	0.740	0.710	0.750	7,251,001	5,316,733	0.7332	7.400	7.300	7.400	7.100	7.500	725,100	7.3324	4.23%
2025-04-24	0	0.710	0.710	0.720	0.690	0.720	7,887,000	5,561,916	0.7052	7.100	7.100	7.200	6.900	7.200	788,700	7.0520	-2.74%
2025-04-23	0	0.730	0.710	0.730	0.710	0.730	2,948,401	2,119,464	0.7189	7.300	7.100	7.300	7.100	7.300	294,840	7.1885	2.82%
2025-04-22	0	0.710	0.710	0.720	0.690	0.720	3,349,253	2,365,347	0.7062	7.100	7.100	7.200	6.900	7.200	334,925	7.0623	0.00%
2025-04-17	0	0.710	0.700	0.710	0.690	0.710	4,677,385	3,279,864	0.7012	7.100	7.000	7.100	6.900	7.100	467,739	7.0122	2.90%
2025-04-16	0	0.690	0.690	0.700	0.690	0.740	9,552,106	6,755,134	0.7072	6.900	6.900	7.000	6.900	7.400	955,211	7.0719	-5.48%
2025-04-15	0	0.730	0.720	0.730	0.710	0.760	3,667,000	2,676,274	0.7298	7.300	7.200	7.300	7.100	7.600	366,700	7.2983	-1.35%
2025-04-14	0	0.740	0.740	0.750	0.740	0.810	10,911,630	8,431,574	0.7727	7.400	7.400	7.500	7.400	8.100	1,091,163	7.7271	0.00%
2025-04-11	0	0.740	0.740	0.750	0.730	0.770	9,209,743	6,846,998	0.7435	7.400	7.400	7.500	7.300	7.700	920,974	7.4345	-2.63%
2025-04-10	0	0.760	0.750	0.760	0.750	0.820	9,809,923	7,652,509	0.7801	7.600	7.500	7.600	7.500	8.200	980,992	7.8008	5.56%
2025-04-09	0	0.720	0.720	0.730	0.680	0.750	6,466,779	4,541,393	0.7023	7.200	7.200	7.300	6.800	7.500	646,678	7.0227	-1.37%
2025-04-08	0	0.730	0.720	0.730	0.680	0.740	6,283,746	4,453,181	0.7087	7.300	7.200	7.300	6.800	7.400	628,375	7.0868	7.35%
2025-04-07	0	0.680	0.680	0.700	0.680	0.870	17,179,934	12,796,778	0.7449	6.800	6.800	7.000	6.800	8.700	1,717,993	7.4487	-23.60%
2025-04-03	0	0.890	0.880	0.890	0.880	0.910	3,626,000	3,242,199	0.8942	8.900	8.800	8.900	8.800	9.100	362,600	8.9415	-1.11%
2025-04-02	0	0.900	0.900	0.910	0.890	0.910	1,371,289	1,240,337	0.9045	9.000	9.000	9.100	8.900	9.100	137,129	9.0450	0.00%
2025-04-01	0	0.900	0.880	0.900	0.880	0.900	1,460,694	1,306,796	0.8946	9.000	8.800	9.000	8.800	9.000	146,069	8.9464	0.00%
2025-03-31	0	0.900	0.890	0.900	0.870	0.900	4,602,000	4,059,417	0.8821	9.000	8.900	9.000	8.700	9.000	460,200	8.8210	1.12%
2025-03-28	0	0.890	0.890	0.910	0.890	0.920	3,771,706	3,390,087	0.8988	8.900	8.900	9.100	8.900	9.200	377,171	8.9882	-3.26%
2025-03-27	0	0.920	0.910	0.920	0.900	0.920	1,583,000	1,442,140	0.9110	9.200	9.100	9.200	9.000	9.200	158,300	9.1102	0.00%
2025-03-26	0	0.920	0.910	0.920	0.900	0.920	1,928,000	1,768,875	0.9175	9.200	9.100	9.200	9.000	9.200	192,800	9.1747	2.22%
2025-03-25	0	0.900	0.900	0.920	0.900	0.930	6,043,000	5,507,130	0.9113	9.000	9.000	9.200	9.000	9.300	604,300	9.1132	-3.23%
2025-03-24	0	0.930	0.930	0.940	0.920	0.960	4,341,799	4,049,456	0.9327	9.300	9.300	9.400	9.200	9.600	434,180	9.3267	-3.12%
2025-03-21	0	0.960	0.950	0.960	0.920	0.960	9,034,523	8,543,205	0.9456	9.600	9.500	9.600	9.200	9.600	903,452	9.4562	1.05%
2025-03-20	0	0.950	0.940	0.950	0.930	0.960	1,892,000	1,792,380	0.9473	9.500	9.400	9.500	9.300	9.600	189,200	9.4735	-1.04%
2025-03-19	0	0.960	0.950	0.960	0.940	0.970	6,579,474	6,287,438	0.9556	9.600	9.500	9.600	9.400	9.700	657,947	9.5561	0.00%
2025-03-18	0	0.960	0.950	0.960	0.930	0.960	3,566,486	3,396,671	0.9524	9.600	9.500	9.600	9.300	9.600	356,649	9.5239	2.13%
2025-03-17	0	0.940	0.940	0.950	0.910	0.960	12,169,000	11,533,890	0.9478	9.400	9.400	9.500	9.100	9.600	1,216,900	9.4781	3.30%
2025-03-14	0	0.910	0.910	0.920	0.900	0.930	3,587,984	3,303,112	0.9206	9.100	9.100	9.200	9.000	9.300	358,798	9.2060	0.00%
2025-03-13	0	0.910	0.910	0.920	0.890	0.930	8,899,000	8,112,518	0.9116	9.100	9.100	9.200	8.900	9.300	889,900	9.1162	-2.15%
2025-03-12	0	0.930	0.930	0.940	0.930	0.960	1,955,190	1,831,273	0.9366	9.300	9.300	9.400	9.300	9.600	195,519	9.3662	-2.11%
2025-03-11	0	0.950	0.930	0.950	0.920	0.950	3,928,526	3,678,748	0.9364	9.500	9.300	9.500	9.200	9.500	392,853	9.3642	1.06%
2025-03-10	0	0.940	0.940	0.950	0.930	0.970	11,221,000	10,657,000	0.9497	9.400	9.400	9.500	9.300	9.700	1,122,100	9.4974	1.08%
2025-03-07	0	0.930	0.930	0.940	0.920	0.950	4,980,192	4,650,949	0.9339	9.300	9.300	9.400	9.200	9.500	498,019	9.3389	0.00%
2025-03-06	0	0.930	0.930	0.940	0.920	0.940	3,528,580	3,283,613	0.9306	9.300	9.300	9.400	9.200	9.400	352,858	9.3058	1.09%
2025-03-05	0	0.920	0.920	0.930	0.900	0.940	3,852,000	3,549,940	0.9216	9.200	9.200	9.300	9.000	9.400	385,200	9.2158	1.10%
2025-03-04	0	0.910	0.910	0.920	0.890	0.920	1,600,903	1,448,576	0.9048	9.100	9.100	9.200	8.900	9.200	160,090	9.0485	0.00%
2025-03-03	0	0.910	0.900	0.910	0.900	0.920	3,259,311	2,949,418	0.9049	9.100	9.000	9.100	9.000	9.200	325,931	9.0492	2.25%
2025-02-28	0	0.890	0.880	0.890	0.880	0.940	6,311,000	5,694,700	0.9023	8.900	8.800	8.900	8.800	9.400	631,100	9.0235	-5.32%
2025-02-27	0	0.940	0.930	0.940	0.920	0.960	3,431,000	3,194,470	0.9311	9.400	9.300	9.400	9.200	9.600	343,100	9.3106	-1.05%
2025-02-26	0	0.950	0.940	0.950	0.930	0.950	3,181,000	2,984,050	0.9381	9.500	9.400	9.500	9.300	9.500	318,100	9.3809	0.00%
2025-02-25	0	0.950	0.940	0.950	0.930	0.960	3,551,000	3,365,228	0.9477	9.500	9.400	9.500	9.300	9.600	355,100	9.4768	-1.04%
2025-02-24	0	0.960	0.940	0.960	0.940	0.970	7,666,000	7,317,268	0.9545	9.600	9.400	9.600	9.400	9.700	766,600	9.5451	1.05%
2025-02-21	0	0.950	0.940	0.950	0.920	0.950	3,889,000	3,651,120	0.9388	9.500	9.400	9.500	9.200	9.500	388,900	9.3883	1.06%
2025-02-20	0	0.940	0.930	0.940	0.930	0.950	3,238,401	3,046,235	0.9407	9.400	9.300	9.400	9.300	9.500	323,840	9.4066	0.00%
2025-02-19	0	0.940	0.930	0.940	0.920	0.970	12,377,908	11,705,708	0.9457	9.400	9.300	9.400	9.200	9.700	1,237,791	9.4569	2.17%
2025-02-18	0	0.920	0.910	0.920	0.910	0.930	4,019,000	3,692,659	0.9188	9.200	9.100	9.200	9.100	9.300	401,900	9.1880	0.00%
2025-02-17	0	0.920	0.910	0.920	0.880	0.920	7,310,940	6,599,597	0.9027	9.200	9.100	9.200	8.800	9.200	731,094	9.0270	3.37%
2025-02-14	0	0.890	0.880	0.890	0.870	0.890	3,401,000	2,999,916	0.8821	8.900	8.800	8.900	8.700	8.900	340,100	8.8207	2.30%
2025-02-13	0	0.870	0.870	0.880	0.860	0.900	3,622,755	3,185,975	0.8794	8.700	8.700	8.800	8.600	9.000	362,276	8.7943	-2.25%
2025-02-12	0	0.890	0.880	0.890	0.860	0.900	8,106,408	7,149,278	0.8819	8.900	8.800	8.900	8.600	9.000	810,641	8.8193	3.49%
2025-02-11	0	0.860	0.850	0.860	0.840	0.870	1,521,036	1,301,988	0.8560	8.600	8.500	8.600	8.400	8.700	152,104	8.5599	-1.15%
2025-02-10	0	0.870	0.850	0.870	0.860	0.870	1,229,000	1,060,058	0.8625	8.700	8.500	8.700	8.600	8.700	122,900	8.6254	0.00%
2025-02-07	0	0.870	0.850	0.870	0.850	0.880	4,813,000	4,142,148	0.8606	8.700	8.500	8.700	8.500	8.800	481,300	8.6062	0.00%
2025-02-06	0	0.870	0.860	0.870	0.840	0.870	2,703,849	2,327,423	0.8608	8.700	8.600	8.700	8.400	8.700	270,385	8.6078	2.35%
2025-02-05	0	0.850	0.840	0.850	0.810	0.870	5,677,000	4,795,444	0.8447	8.500	8.400	8.500	8.100	8.700	567,700	8.4471	1.19%
2025-02-04	0	0.840	0.830	0.840	0.810	0.840	1,539,000	1,272,960	0.8271	8.400	8.300	8.400	8.100	8.400	153,900	8.2713	2.44%
2025-02-03	0	0.820	0.810	0.820	0.780	0.820	565,000	455,290	0.8058	8.200	8.100	8.200	7.800	8.200	56,500	8.0582	2.50%
2025-01-28	0	0.800	0.800	0.810	0.800	0.810	301,000	241,800	0.8033	8.000	8.000	8.100	8.000	8.100	30,100	8.0332	-1.23%
2025-01-27	0	0.810	0.800	0.810	0.800	0.840	2,079,000	1,699,570	0.8175	8.100	8.000	8.100	8.000	8.400	207,900	8.1749	-2.41%
2025-01-24	0	0.830	0.820	0.830	0.800	0.830	2,414,000	1,968,079	0.8153	8.300	8.200	8.300	8.000	8.300	241,400	8.1528	5.06%
2025-01-23	0	0.790	0.790	0.800	0.780	0.830	3,966,000	3,170,139	0.7993	7.900	7.900	8.000	7.800	8.300	396,600	7.9933	-4.82%
2025-01-22	0	0.830	0.810	0.830	0.800	0.830	4,373,226	3,577,497	0.8180	8.300	8.100	8.300	8.000	8.300	437,323	8.1805	2.47%
2025-01-21	0	0.810	0.800	0.810	0.800	0.910	14,315,330	11,933,394	0.8336	8.100	8.000	8.100	8.000	9.100	1,431,533	8.3361	1.25%
2025-01-20	0	0.800	0.800	0.810	0.790	0.840	3,505,000	2,851,156	0.8135	8.000	8.000	8.100	7.900	8.400	350,500	8.1345	-1.23%
2025-01-17	0	0.810	0.810	0.820	0.800	0.820	721,392	586,124	0.8125	8.100	8.100	8.200	8.000	8.200	72,139	8.1249	0.00%
2025-01-16	0	0.810	0.800	0.810	0.800	0.830	1,464,810	1,191,746	0.8136	8.100	8.000	8.100	8.000	8.300	146,481	8.1358	1.25%
2025-01-15	0	0.800	0.800	0.810	0.800	0.820	711,000	573,417	0.8065	8.000	8.000	8.100	8.000	8.200	71,100	8.0649	-1.23%
2025-01-14	0	0.810	0.800	0.810	0.790	0.820	976,000	786,130	0.8055	8.100	8.000	8.100	7.900	8.200	97,600	8.0546	2.53%
2025-01-13	0	0.790	0.790	0.800	0.780	0.810	3,362,246	2,659,117	0.7909	7.900	7.900	8.000	7.800	8.100	336,225	7.9088	-2.47%
2025-01-10	0	0.810	0.800	0.810	0.800	0.840	1,478,546	1,200,511	0.8120	8.100	8.000	8.100	8.000	8.400	147,855	8.1195	-2.41%
2025-01-09	0	0.830	0.820	0.840	0.820	0.840	1,351,705	1,122,083	0.8301	8.300	8.200	8.400	8.200	8.400	135,171	8.3012	1.22%
2025-01-08	0	0.820	0.810	0.820	0.790	0.850	5,919,000	4,766,208	0.8052	8.200	8.100	8.200	7.900	8.500	591,900	8.0524	-2.38%
2025-01-07	0	0.840	0.830	0.840	0.810	0.840	3,593,000	2,965,038	0.8252	8.400	8.300	8.400	8.100	8.400	359,300	8.2523	2.44%
2025-01-06	0	0.820	0.810	0.820	0.810	0.850	3,596,000	2,989,180	0.8313	8.200	8.100	8.200	8.100	8.500	359,600	8.3125	0.00%
2025-01-03	0	0.820	0.820	0.830	0.820	0.870	6,980,000	5,908,216	0.8464	8.200	8.200	8.300	8.200	8.700	698,000	8.4645	-4.65%
2025-01-02	0	0.860	0.850	0.860	0.850	0.920	7,702,000	6,767,958	0.8787	8.600	8.500	8.600	8.500	9.200	770,200	8.7873	-6.52%
2024-12-31	0	0.920	0.910	0.920	0.880	0.920	4,743,298	4,307,016	0.9080	9.200	9.100	9.200	8.800	9.200	474,330	9.0802	4.55%
2024-12-30	0	0.880	0.880	0.890	0.870	0.890	2,288,109	2,017,094	0.8816	8.800	8.800	8.900	8.700	8.900	228,811	8.8156	1.15%
2024-12-27	0	0.870	0.870	0.880	0.860	0.900	5,027,144	4,449,308	0.8851	8.700	8.700	8.800	8.600	9.000	502,714	8.8506	1.16%
2024-12-24	0	0.860	0.860	0.870	0.850	0.870	364,609	313,429	0.8596	8.600	8.600	8.700	8.500	8.700	36,461	8.5963	1.18%
2024-12-23	0	0.850	0.850	0.860	0.850	0.870	1,568,000	1,346,306	0.8586	8.500	8.500	8.600	8.500	8.700	156,800	8.5861	-2.30%
2024-12-20	0	0.870	0.860	0.870	0.850	0.890	7,810,000	6,821,996	0.8735	8.700	8.600	8.700	8.500	8.900	781,000	8.7350	1.16%
2024-12-19	0	0.860	0.850	0.860	0.850	0.870	1,815,000	1,566,554	0.8631	8.600	8.500	8.600	8.500	8.700	181,500	8.6312	-1.15%
2024-12-18	0	0.870	0.860	0.870	0.850	0.890	2,838,467	2,463,865	0.8680	8.700	8.600	8.700	8.500	8.900	283,847	8.6803	1.16%
2024-12-17	0	0.860	0.860	0.870	0.860	0.890	3,139,000	2,743,067	0.8739	8.600	8.600	8.700	8.600	8.900	313,900	8.7387	-3.37%
2024-12-16	0	0.890	0.880	0.890	0.880	0.900	2,308,736	2,046,829	0.8866	8.900	8.800	8.900	8.800	9.000	230,874	8.8656	1.14%
2024-12-13	0	0.880	0.880	0.890	0.870	0.900	4,319,176	3,819,133	0.8842	8.800	8.800	8.900	8.700	9.000	431,918	8.8423	-2.22%
2024-12-12	0	0.900	0.890	0.900	0.880	0.910	4,141,000	3,701,497	0.8939	9.000	8.900	9.000	8.800	9.100	414,100	8.9387	1.12%
2024-12-11	0	0.890	0.880	0.890	0.880	0.920	6,037,797	5,415,897	0.8970	8.900	8.800	8.900	8.800	9.200	603,780	8.9700	-1.11%
2024-12-10	0	0.900	0.900	0.910	0.900	0.950	3,625,000	3,321,388	0.9162	9.000	9.000	9.100	9.000	9.500	362,500	9.1624	-3.23%
2024-12-09	0	0.930	0.930	0.940	0.910	0.960	2,873,934	2,668,013	0.9283	9.300	9.300	9.400	9.100	9.600	287,393	9.2835	-2.11%
2024-12-06	0	0.950	0.940	0.950	0.930	0.950	1,933,199	1,822,938	0.9430	9.500	9.400	9.500	9.300	9.500	193,320	9.4296	2.15%
2024-12-05	0	0.930	0.930	0.940	0.920	0.960	2,400,826	2,250,896	0.9376	9.300	9.300	9.400	9.200	9.600	240,083	9.3755	-2.11%
2024-12-04	0	0.950	0.940	0.950	0.920	0.950	3,479,000	3,268,988	0.9396	9.500	9.400	9.500	9.200	9.500	347,900	9.3963	1.06%
2024-12-03	0	0.940	0.940	0.950	0.940	0.960	2,466,684	2,339,881	0.9486	9.400	9.400	9.500	9.400	9.600	246,668	9.4859	-1.05%
2024-12-02	0	0.950	0.930	0.950	0.930	0.960	4,061,371	3,830,866	0.9432	9.500	9.300	9.500	9.300	9.600	406,137	9.4324	2.15%
2024-11-29	0	0.930	0.930	0.940	0.910	0.940	3,011,000	2,791,470	0.9271	9.300	9.300	9.400	9.100	9.400	301,100	9.2709	3.33%
2024-11-28	0	0.900	0.900	0.910	0.900	0.940	2,322,210	2,119,054	0.9125	9.000	9.000	9.100	9.000	9.400	232,221	9.1252	-4.26%
2024-11-27	0	0.940	0.930	0.940	0.920	0.950	3,203,000	2,984,690	0.9318	9.400	9.300	9.400	9.200	9.500	320,300	9.3184	0.00%
2024-11-26	0	0.940	0.930	0.940	0.920	0.960	5,948,000	5,601,780	0.9418	9.400	9.300	9.400	9.200	9.600	594,800	9.4179	1.08%
2024-11-25	0	0.930	0.930	0.940	0.920	0.950	5,250,000	4,896,069	0.9326	9.300	9.300	9.400	9.200	9.500	525,000	9.3258	-1.06%
2024-11-22	0	0.940	0.930	0.940	0.920	0.960	6,672,000	6,280,479	0.9413	9.400	9.300	9.400	9.200	9.600	667,200	9.4132	0.00%
2024-11-21	0	0.940	0.940	0.950	0.930	0.960	3,709,207	3,490,714	0.9411	9.400	9.400	9.500	9.300	9.600	370,921	9.4109	-1.05%
2024-11-20	0	0.950	0.940	0.950	0.920	0.950	5,005,396	4,703,370	0.9397	9.500	9.400	9.500	9.200	9.500	500,540	9.3966	2.15%
2024-11-19	0	0.930	0.920	0.930	0.880	0.930	15,094,550	13,761,821	0.9117	9.300	9.200	9.300	8.800	9.300	1,509,455	9.1171	6.90%
2024-11-18	0	0.870	0.870	0.880	0.850	0.900	7,136,000	6,205,810	0.8696	8.700	8.700	8.800	8.500	9.000	713,600	8.6965	2.35%
2024-11-15	0	0.850	0.840	0.850	0.800	0.860	12,540,000	10,471,830	0.8351	8.500	8.400	8.500	8.000	8.600	1,254,000	8.3507	3.66%
2024-11-14	0	0.820	0.810	0.820	0.800	0.930	35,287,433	29,919,478	0.8479	8.200	8.100	8.200	8.000	9.300	3,528,743	8.4788	-11.83%
2024-11-13	0	0.930	0.920	0.930	0.860	1.040	83,997,000	80,623,240	0.9598	9.300	9.200	9.300	8.600	10.40	8,399,700	9.5983	6.90%
2024-11-12	0	0.870	0.860	0.870	0.860	0.930	6,939,417	6,192,345	0.8923	8.700	8.600	8.700	8.600	9.300	693,942	8.9234	-5.43%
2024-11-11	0	0.920	0.910	0.920	0.900	0.930	3,205,000	2,941,230	0.9177	9.200	9.100	9.200	9.000	9.300	320,500	9.1770	0.00%
2024-11-08	0	0.920	0.920	0.930	0.920	0.940	2,052,000	1,903,180	0.9275	9.200	9.200	9.300	9.200	9.400	205,200	9.2748	-1.08%
2024-11-07	0	0.930	0.920	0.930	0.900	0.930	4,634,000	4,251,120	0.9174	9.300	9.200	9.300	9.000	9.300	463,400	9.1738	1.09%
2024-11-06	0	0.920	0.910	0.920	0.900	0.930	3,040,000	2,767,299	0.9103	9.200	9.100	9.200	9.000	9.300	304,000	9.1030	0.00%
2024-11-05	0	0.920	0.910	0.920	0.900	0.930	4,697,095	4,296,671	0.9148	9.200	9.100	9.200	9.000	9.300	469,710	9.1475	1.10%
2024-11-04	0	0.910	0.900	0.910	0.880	0.910	3,146,000	2,811,157	0.8936	9.100	9.000	9.100	8.800	9.100	314,600	8.9357	2.25%
2024-11-01	0	0.890	0.890	0.900	0.890	0.920	4,051,000	3,649,550	0.9009	8.900	8.900	9.000	8.900	9.200	405,100	9.0090	-1.11%
2024-10-31	0	0.900	0.890	0.900	0.890	0.930	2,497,239	2,265,436	0.9072	9.000	8.900	9.000	8.900	9.300	249,724	9.0718	-1.10%
2024-10-30	0	0.910	0.910	0.920	0.910	0.930	1,901,239	1,744,857	0.9177	9.100	9.100	9.200	9.100	9.300	190,124	9.1775	-2.15%
2024-10-29	0	0.930	0.920	0.930	0.910	0.940	3,178,778	2,943,011	0.9258	9.300	9.200	9.300	9.100	9.400	317,878	9.2583	0.00%
2024-10-28	0	0.930	0.920	0.930	0.910	0.930	2,279,739	2,103,896	0.9229	9.300	9.200	9.300	9.100	9.300	227,974	9.2287	1.09%
2024-10-25	0	0.920	0.910	0.920	0.910	0.920	2,251,000	2,056,015	0.9134	9.200	9.100	9.200	9.100	9.200	225,100	9.1338	1.10%
2024-10-24	0	0.910	0.900	0.910	0.900	0.960	5,414,000	4,992,111	0.9221	9.100	9.000	9.100	9.000	9.600	541,400	9.2207	-5.21%
2024-10-23	0	0.960	0.950	0.960	0.940	0.960	4,973,945	4,714,218	0.9478	9.600	9.500	9.600	9.400	9.600	497,395	9.4778	2.13%
2024-10-22	0	0.940	0.930	0.940	0.930	0.950	5,992,316	5,619,048	0.9377	9.400	9.300	9.400	9.300	9.500	599,232	9.3771	1.08%
2024-10-21	0	0.930	0.920	0.930	0.920	0.940	4,548,000	4,225,619	0.9291	9.300	9.200	9.300	9.200	9.400	454,800	9.2912	0.00%
2024-10-18	0	0.930	0.920	0.930	0.900	0.940	10,657,000	9,783,645	0.9180	9.300	9.200	9.300	9.000	9.400	1,065,700	9.1805	4.49%
2024-10-17	0	0.890	0.880	0.890	0.880	0.910	3,336,000	2,988,230	0.8958	8.900	8.800	8.900	8.800	9.100	333,600	8.9575	0.00%
2024-10-16	0	0.890	0.880	0.890	0.870	0.920	7,133,000	6,406,430	0.8981	8.900	8.800	8.900	8.700	9.200	713,300	8.9814	1.14%
2024-10-15	0	0.880	0.870	0.880	0.860	0.910	6,153,000	5,468,050	0.8887	8.800	8.700	8.800	8.600	9.100	615,300	8.8868	0.00%
2024-10-14	0	0.880	0.880	0.890	0.850	0.900	7,188,978	6,277,433	0.8732	8.800	8.800	8.900	8.500	9.000	718,898	8.7320	-2.22%
2024-10-10	0	0.900	0.890	0.900	0.870	0.910	9,777,333	8,693,099	0.8891	9.000	8.900	9.000	8.700	9.100	977,733	8.8911	1.12%
2024-10-09	0	0.890	0.890	0.900	0.880	0.950	28,579,558	25,956,186	0.9082	8.900	8.900	9.000	8.800	9.500	2,857,956	9.0821	1.14%
2024-10-08	0	0.880	0.880	0.900	0.870	0.980	19,217,492	17,472,268	0.9092	8.800	8.800	9.000	8.700	9.800	1,921,749	9.0919	-8.33%
2024-10-07	0	0.960	0.950	0.960	0.940	1.030	16,691,835	16,345,963	0.9793	9.600	9.500	9.600	9.400	10.30	1,669,184	9.7928	-2.04%
2024-10-04	0	0.980	0.970	0.980	0.910	0.990	26,204,517	25,246,024	0.9634	9.800	9.700	9.800	9.100	9.900	2,620,452	9.6342	6.52%
2024-10-03	0	0.920	0.920	0.930	0.890	0.950	12,400,435	11,356,636	0.9158	9.200	9.200	9.300	8.900	9.500	1,240,044	9.1583	-1.08%
2024-10-02	0	0.930	0.930	0.940	0.870	0.950	17,779,844	16,383,637	0.9215	9.300	9.300	9.400	8.700	9.500	1,777,984	9.2147	3.33%
2024-09-30	0	0.900	0.890	0.900	0.860	0.910	19,979,000	17,768,080	0.8893	9.000	8.900	9.000	8.600	9.100	1,997,900	8.8934	1.12%
2024-09-27	0	0.890	0.880	0.890	0.850	0.890	8,581,267	7,528,563	0.8773	8.900	8.800	8.900	8.500	8.900	858,127	8.7733	3.49%
2024-09-26	0	0.860	0.850	0.860	0.840	0.860	4,928,169	4,183,608	0.8489	8.600	8.500	8.600	8.400	8.600	492,817	8.4892	2.38%
2024-09-25	0	0.840	0.830	0.840	0.830	0.860	3,565,000	3,008,320	0.8438	8.400	8.300	8.400	8.300	8.600	356,500	8.4385	-1.18%
2024-09-24	0	0.850	0.840	0.850	0.770	0.860	12,917,438	10,625,256	0.8226	8.500	8.400	8.500	7.700	8.600	1,291,744	8.2255	8.97%
2024-09-23	0	0.780	0.770	0.780	0.760	0.810	2,863,010	2,244,107	0.7838	7.800	7.700	7.800	7.600	8.100	286,301	7.8383	1.30%
2024-09-20	0	0.770	0.770	0.780	0.740	0.770	13,860,000	10,558,840	0.7618	7.700	7.700	7.800	7.400	7.700	1,386,000	7.6182	1.32%
2024-09-19	0	0.760	0.750	0.760	0.740	0.770	4,319,000	3,254,810	0.7536	7.600	7.500	7.600	7.400	7.700	431,900	7.5360	0.00%
2024-09-17	0	0.760	0.750	0.760	0.740	0.770	607,733	457,647	0.7530	7.600	7.500	7.600	7.400	7.700	60,773	7.5304	0.00%
2024-09-16	0	0.760	0.750	0.760	0.750	0.760	490,000	369,380	0.7538	7.600	7.500	7.600	7.500	7.600	49,000	7.5384	1.33%
2024-09-13	0	0.750	0.740	0.750	0.730	0.750	1,948,000	1,449,070	0.7439	7.500	7.400	7.500	7.300	7.500	194,800	7.4388	1.35%
2024-09-12	0	0.740	0.730	0.740	0.730	0.750	1,637,000	1,215,620	0.7426	7.400	7.300	7.400	7.300	7.500	163,700	7.4259	0.00%
2024-09-11	0	0.740	0.740	0.750	0.730	0.760	2,169,999	1,615,848	0.7446	7.400	7.400	7.500	7.300	7.600	217,000	7.4463	-2.63%
2024-09-10	0	0.760	0.750	0.760	0.750	0.770	1,364,889	1,036,805	0.7596	7.600	7.500	7.600	7.500	7.700	136,489	7.5963	0.00%
2024-09-09	0	0.760	0.750	0.760	0.750	0.790	2,744,000	2,086,610	0.7604	7.600	7.500	7.600	7.500	7.900	274,400	7.6043	-1.30%
2024-09-05	0	0.770	0.770	0.780	0.770	0.790	3,199,883	2,495,833	0.7800	7.700	7.700	7.800	7.700	7.900	319,988	7.7998	-2.53%
2024-09-04	0	0.790	0.770	0.790	0.770	0.790	3,047,000	2,375,076	0.7795	7.900	7.700	7.900	7.700	7.900	304,700	7.7948	0.00%
2024-09-03	0	0.790	0.790	0.800	0.790	0.820	2,998,000	2,386,892	0.7962	7.900	7.900	8.000	7.900	8.200	299,800	7.9616	-2.47%
2024-09-02	0	0.810	0.800	0.810	0.800	0.830	3,294,000	2,671,147	0.8109	8.100	8.000	8.100	8.000	8.300	329,400	8.1091	-1.22%
2024-08-30	0	0.820	0.820	0.830	0.820	0.840	2,343,102	1,935,060	0.8259	8.200	8.200	8.300	8.200	8.400	234,310	8.2585	0.00%
2024-08-29	0	0.820	0.820	0.830	0.810	0.840	768,000	635,120	0.8270	8.200	8.200	8.300	8.100	8.400	76,800	8.2698	-1.20%
2024-08-28	0	0.830	0.820	0.830	0.820	0.850	2,664,000	2,198,960	0.8254	8.300	8.200	8.300	8.200	8.500	266,400	8.2544	-1.19%
2024-08-27	0	0.840	0.830	0.840	0.820	0.850	1,106,000	925,990	0.8372	8.400	8.300	8.400	8.200	8.500	110,600	8.3724	0.00%
2024-08-26	0	0.840	0.830	0.840	0.820	0.840	1,488,000	1,237,350	0.8316	8.400	8.300	8.400	8.200	8.400	148,800	8.3155	2.44%
2024-08-23	0	0.820	0.820	0.830	0.820	0.840	1,090,000	899,056	0.8248	8.200	8.200	8.300	8.200	8.400	109,000	8.2482	-1.20%
2024-08-22	0	0.830	0.820	0.830	0.820	0.840	973,000	807,310	0.8297	8.300	8.200	8.300	8.200	8.400	97,300	8.2971	-1.19%
2024-08-21	0	0.840	0.820	0.840	0.820	0.840	1,335,000	1,111,360	0.8325	8.400	8.200	8.400	8.200	8.400	133,500	8.3248	2.44%
2024-08-20	0	0.820	0.820	0.830	0.820	0.850	1,848,764	1,540,901	0.8335	8.200	8.200	8.300	8.200	8.500	184,876	8.3348	-2.38%
2024-08-19	0	0.840	0.830	0.840	0.830	0.840	2,289,000	1,906,120	0.8327	8.400	8.300	8.400	8.300	8.400	228,900	8.3273	2.44%
2024-08-16	0	0.820	0.820	0.830	0.820	0.850	3,785,000	3,146,090	0.8312	8.200	8.200	8.300	8.200	8.500	378,500	8.3120	-1.20%
2024-08-15	0	0.830	0.810	0.830	0.810	0.840	4,050,000	3,333,210	0.8230	8.300	8.100	8.300	8.100	8.400	405,000	8.2301	2.47%
2024-08-14	0	0.810	0.800	0.810	0.770	0.820	10,486,401	8,453,908	0.8062	8.100	8.000	8.100	7.700	8.200	1,048,640	8.0618	6.58%
2024-08-13	0	0.760	0.750	0.760	0.750	0.770	1,604,351	1,221,325	0.7613	7.600	7.500	7.600	7.500	7.700	160,435	7.6126	-1.30%
2024-08-12	0	0.770	0.760	0.770	0.750	0.770	1,371,315	1,047,449	0.7638	7.700	7.600	7.700	7.500	7.700	137,132	7.6383	1.32%
2024-08-09	0	0.760	0.760	0.770	0.750	0.770	1,719,000	1,309,645	0.7619	7.600	7.600	7.700	7.500	7.700	171,900	7.6186	1.33%
2024-08-08	0	0.750	0.740	0.750	0.730	0.750	1,273,341	948,138	0.7446	7.500	7.400	7.500	7.300	7.500	127,334	7.4461	0.00%
2024-08-07	0	0.750	0.740	0.750	0.730	0.750	1,204,000	899,010	0.7467	7.500	7.400	7.500	7.300	7.500	120,400	7.4669	2.74%
2024-08-06	0	0.730	0.730	0.740	0.730	0.750	2,954,000	2,173,310	0.7357	7.300	7.300	7.400	7.300	7.500	295,400	7.3572	0.00%
2024-08-05	0	0.730	0.730	0.740	0.700	0.800	5,683,950	4,252,925	0.7482	7.300	7.300	7.400	7.000	8.000	568,395	7.4823	-8.75%
2024-08-02	0	0.800	0.790	0.800	0.780	0.810	3,893,000	3,079,019	0.7909	8.000	7.900	8.000	7.800	8.100	389,300	7.9091	0.00%
2024-08-01	0	0.800	0.790	0.800	0.790	0.820	3,292,000	2,656,775	0.8070	8.000	7.900	8.000	7.900	8.200	329,200	8.0704	1.27%
2024-07-31	0	0.790	0.790	0.800	0.790	0.810	3,244,720	2,575,047	0.7936	7.900	7.900	8.000	7.900	8.100	324,472	7.9361	0.00%
2024-07-30	0	0.790	0.790	0.800	0.790	0.810	1,809,000	1,441,200	0.7967	7.900	7.900	8.000	7.900	8.100	180,900	7.9668	-3.66%
2024-07-29	0	0.820	0.810	0.820	0.790	0.820	1,849,000	1,499,190	0.8108	8.200	8.100	8.200	7.900	8.200	184,900	8.1081	3.80%
2024-07-26	0	0.790	0.780	0.790	0.790	0.800	1,207,000	957,940	0.7937	7.900	7.800	7.900	7.900	8.000	120,700	7.9365	0.00%
2024-07-25	0	0.790	0.790	0.800	0.790	0.810	3,041,000	2,427,420	0.7982	7.900	7.900	8.000	7.900	8.100	304,100	7.9823	-3.66%
2024-07-24	0	0.820	0.810	0.820	0.800	0.830	3,394,000	2,763,040	0.8141	8.200	8.100	8.200	8.000	8.300	339,400	8.1410	1.23%
2024-07-23	0	0.810	0.810	0.820	0.800	0.820	1,770,002	1,431,001	0.8085	8.100	8.100	8.200	8.000	8.200	177,000	8.0847	0.00%
2024-07-22	0	0.810	0.810	0.820	0.810	0.830	1,986,000	1,624,600	0.8180	8.100	8.100	8.200	8.100	8.300	198,600	8.1803	-2.41%
2024-07-19	0	0.830	0.820	0.830	0.810	0.830	2,104,220	1,737,866	0.8259	8.300	8.200	8.300	8.100	8.300	210,422	8.2590	0.00%
2024-07-18	0	0.830	0.820	0.830	0.800	0.840	4,232,004	3,470,873	0.8201	8.300	8.200	8.300	8.000	8.400	423,200	8.2015	-1.19%
2024-07-17	0	0.840	0.840	0.850	0.830	0.860	3,023,000	2,550,950	0.8438	8.400	8.400	8.500	8.300	8.600	302,300	8.4385	-3.45%
2024-07-16	0	0.870	0.860	0.870	0.830	0.870	3,984,000	3,381,239	0.8487	8.700	8.600	8.700	8.300	8.700	398,400	8.4870	2.35%
2024-07-15	0	0.850	0.840	0.850	0.840	0.870	4,592,000	3,907,329	0.8509	8.500	8.400	8.500	8.400	8.700	459,200	8.5090	-2.30%
2024-07-12	0	0.870	0.870	0.880	0.860	0.890	5,294,000	4,611,830	0.8711	8.700	8.700	8.800	8.600	8.900	529,400	8.7114	-1.14%
2024-07-11	0	0.880	0.880	0.890	0.850	0.890	10,596,605	9,298,132	0.8775	8.800	8.800	8.900	8.500	8.900	1,059,661	8.7746	4.76%
2024-07-10	0	0.840	0.840	0.850	0.830	0.880	7,034,324	5,992,454	0.8519	8.400	8.400	8.500	8.300	8.800	703,432	8.5189	-1.18%
2024-07-09	0	0.850	0.850	0.860	0.800	0.870	17,753,000	15,084,071	0.8497	8.500	8.500	8.600	8.000	8.700	1,775,300	8.4966	4.94%
2024-07-08	0	0.810	0.800	0.810	0.800	0.860	10,157,000	8,298,680	0.8170	8.100	8.000	8.100	8.000	8.600	1,015,700	8.1704	-4.71%
2024-07-05	0	0.850	0.850	0.860	0.850	0.890	11,737,711	10,123,373	0.8625	8.500	8.500	8.600	8.500	8.900	1,173,771	8.6247	-4.49%
2024-07-04	0	0.890	0.880	0.890	0.880	0.930	20,608,578	18,522,077	0.8988	8.900	8.800	8.900	8.800	9.300	2,060,858	8.9876	1.14%
2024-07-03	0	0.880	0.880	0.890	0.870	0.900	9,267,000	8,215,940	0.8866	8.800	8.800	8.900	8.700	9.000	926,700	8.8658	0.00%
2024-07-02	0	0.880	0.870	0.880	0.870	0.920	11,940,701	10,661,792	0.8929	8.800	8.700	8.800	8.700	9.200	1,194,070	8.9289	0.00%
2024-06-28	0	0.880	0.880	0.890	0.870	0.920	15,458,594	13,828,581	0.8946	8.800	8.800	8.900	8.700	9.200	1,545,859	8.9456	1.15%
2024-06-27	0	0.870	0.860	0.870	0.860	0.900	6,827,781	5,977,456	0.8755	8.700	8.600	8.700	8.600	9.000	682,778	8.7546	1.16%
2024-06-26	0	0.860	0.860	0.870	0.850	0.910	11,710,229	10,133,267	0.8653	8.600	8.600	8.700	8.500	9.100	1,171,023	8.6533	-3.37%
2024-06-25	0	0.890	0.880	0.890	0.870	0.900	6,957,885	6,136,675	0.8820	8.900	8.800	8.900	8.700	9.000	695,789	8.8197	-2.20%
2024-06-24	0	0.910	0.910	0.920	0.890	0.930	13,872,589	12,655,428	0.9123	9.100	9.100	9.200	8.900	9.300	1,387,259	9.1226	-3.19%
2024-06-21	0	0.940	0.930	0.940	0.920	0.960	20,576,000	19,261,799	0.9361	9.400	9.300	9.400	9.200	9.600	2,057,600	9.3613	-4.08%
2024-06-20	0	0.980	0.970	0.980	0.950	1.020	47,755,000	47,477,730	0.9942	9.800	9.700	9.800	9.500	10.20	4,775,500	9.9419	2.08%
2024-06-19	0	0.960	0.950	0.960	0.910	0.960	23,496,000	21,860,743	0.9304	9.600	9.500	9.600	9.100	9.600	2,349,600	9.3040	1.05%
2024-06-18	0	0.950	0.950	0.960	0.890	0.980	59,062,500	55,313,845	0.9365	9.500	9.500	9.600	8.900	9.800	5,906,250	9.3653	5.56%
2024-06-17	0	0.900	0.890	0.900	0.870	0.920	17,614,923	15,787,524	0.8963	9.000	8.900	9.000	8.700	9.200	1,761,492	8.9626	-2.17%
2024-06-14	0	0.920	0.910	0.920	0.830	0.930	40,723,298	36,151,555	0.8877	9.200	9.100	9.200	8.300	9.300	4,072,330	8.8774	8.24%
2024-06-13	0	0.850	0.850	0.860	0.800	0.900	34,883,624	29,662,528	0.8503	8.500	8.500	8.600	8.000	9.000	3,488,362	8.5033	6.25%
2024-06-12	0	0.800	0.800	0.810	0.800	0.910	42,148,599	36,143,596	0.8575	8.000	8.000	8.100	8.000	9.100	4,214,860	8.5753	0.00%
2024-06-11	0	0.800	0.790	0.800	0.790	0.840	8,697,000	7,041,550	0.8097	8.000	7.900	8.000	7.900	8.400	869,700	8.0965	-1.23%
2024-06-07	0	0.810	0.800	0.810	0.790	0.840	14,652,000	11,850,970	0.8088	8.100	8.000	8.100	7.900	8.400	1,465,200	8.0883	-2.41%
2024-06-06	0	0.830	0.830	0.850	0.770	0.980	71,151,785	62,778,935	0.8823	8.300	8.300	8.500	7.700	9.800	7,115,179	8.8232	7.79%
2024-06-05	0	0.770	0.760	0.770	0.760	0.790	1,025,000	792,520	0.7732	7.700	7.600	7.700	7.600	7.900	102,500	7.7319	-2.53%
2024-06-04	0	0.790	0.780	0.790	0.760	0.790	1,161,000	901,210	0.7762	7.900	7.800	7.900	7.600	7.900	116,100	7.7624	2.60%
2024-06-03	0	0.770	0.760	0.770	0.750	0.780	1,404,700	1,083,410	0.7713	7.700	7.600	7.700	7.500	7.800	140,470	7.7128	2.67%
2024-05-31	0	0.750	0.750	0.760	0.750	0.780	3,094,000	2,336,540	0.7552	7.500	7.500	7.600	7.500	7.800	309,400	7.5518	-1.32%
2024-05-30	0	0.760	0.760	0.770	0.750	0.770	2,208,000	1,685,549	0.7634	7.600	7.600	7.700	7.500	7.700	220,800	7.6338	0.00%
2024-05-29	0	0.760	0.750	0.760	0.760	0.810	9,863,000	7,680,459	0.7787	7.600	7.500	7.600	7.600	8.100	986,300	7.7871	-1.30%
2024-05-28	0	0.770	0.760	0.770	0.750	0.790	2,918,000	2,230,095	0.7643	7.700	7.600	7.700	7.500	7.900	291,800	7.6425	0.00%
2024-05-27	0	0.770	0.770	0.780	0.750	0.780	1,683,000	1,280,129	0.7606	7.700	7.700	7.800	7.500	7.800	168,300	7.6062	1.32%
2024-05-24	0	0.760	0.760	0.770	0.760	0.790	3,555,410	2,742,126	0.7713	7.600	7.600	7.700	7.600	7.900	355,541	7.7125	-3.80%
2024-05-23	0	0.790	0.780	0.790	0.780	0.800	2,027,087	1,600,954	0.7898	7.900	7.800	7.900	7.800	8.000	202,709	7.8978	-1.25%
2024-05-22	0	0.800	0.790	0.800	0.780	0.810	4,492,000	3,567,020	0.7941	8.000	7.900	8.000	7.800	8.100	449,200	7.9408	0.00%
2024-05-21	0	0.800	0.790	0.800	0.760	0.800	6,614,914	5,181,959	0.7834	8.000	7.900	8.000	7.600	8.000	661,491	7.8338	0.00%
2024-05-20	0	0.800	0.790	0.800	0.770	0.810	5,142,000	4,068,550	0.7912	8.000	7.900	8.000	7.700	8.100	514,200	7.9124	1.27%
2024-05-17	0	0.790	0.790	0.800	0.780	0.800	3,346,000	2,634,490	0.7874	7.900	7.900	8.000	7.800	8.000	334,600	7.8736	0.00%
2024-05-16	0	0.790	0.790	0.800	0.790	0.810	5,524,000	4,384,120	0.7936	7.900	7.900	8.000	7.900	8.100	552,400	7.9365	-1.25%
2024-05-14	0	0.800	0.800	0.810	0.800	0.860	11,728,000	9,565,579	0.8156	8.000	8.000	8.100	8.000	8.600	1,172,800	8.1562	-4.76%
2024-05-13	0	0.840	0.840	0.850	0.830	0.850	2,274,136	1,915,664	0.8424	8.400	8.400	8.500	8.300	8.500	227,414	8.4237	-1.18%
2024-05-10	0	0.850	0.840	0.850	0.820	0.870	8,449,993	7,118,282	0.8424	8.500	8.400	8.500	8.200	8.700	844,999	8.4240	1.19%
2024-05-09	0	0.840	0.840	0.850	0.840	0.860	974,398	827,200	0.8489	8.400	8.400	8.500	8.400	8.600	97,440	8.4893	0.00%
2024-05-08	0	0.840	0.830	0.840	0.820	0.870	8,333,000	7,053,883	0.8465	8.400	8.300	8.400	8.200	8.700	833,300	8.4650	-1.18%
2024-05-07	0	0.850	0.850	0.860	0.840	0.920	12,034,000	10,554,874	0.8771	8.500	8.500	8.600	8.400	9.200	1,203,400	8.7709	-6.59%
2024-05-06	0	0.910	0.900	0.910	0.810	0.970	33,093,000	29,891,392	0.9033	9.100	9.000	9.100	8.100	9.700	3,309,300	9.0325	8.33%
2024-05-03	0	0.840	0.820	0.840	0.810	0.870	5,595,309	4,646,990	0.8305	8.400	8.200	8.400	8.100	8.700	559,531	8.3052	-2.33%
2024-05-02	0	0.860	0.850	0.860	0.840	0.880	2,981,420	2,569,235	0.8617	8.600	8.500	8.600	8.400	8.800	298,142	8.6175	-2.27%
2024-04-30	0	0.880	0.870	0.880	0.840	0.880	8,092,000	6,960,550	0.8602	8.800	8.700	8.800	8.400	8.800	809,200	8.6018	3.53%
2024-04-29	0	0.850	0.840	0.850	0.820	0.890	14,246,087	12,239,280	0.8591	8.500	8.400	8.500	8.200	8.900	1,424,609	8.5913	0.00%
2024-04-26	0	0.850	0.840	0.850	0.760	0.850	29,052,000	23,987,985	0.8257	8.500	8.400	8.500	7.600	8.500	2,905,200	8.2569	10.39%
2024-04-25	0	0.770	0.760	0.770	0.730	0.790	23,587,000	18,026,360	0.7642	7.700	7.600	7.700	7.300	7.900	2,358,700	7.6425	5.48%
2024-04-24	0	0.730	0.720	0.730	0.670	0.740	14,055,000	10,050,360	0.7151	7.300	7.200	7.300	6.700	7.400	1,405,500	7.1507	7.35%
2024-04-23	0	0.680	0.670	0.680	0.660	0.700	4,538,000	3,088,300	0.6805	6.800	6.700	6.800	6.600	7.000	453,800	6.8054	3.03%
2024-04-22	0	0.660	0.660	0.670	0.640	0.690	5,703,053	3,779,074	0.6626	6.600	6.600	6.700	6.400	6.900	570,305	6.6264	-1.49%
2024-04-19	0	0.670	0.660	0.670	0.650	0.710	6,465,000	4,284,800	0.6628	6.700	6.600	6.700	6.500	7.100	646,500	6.6277	-2.90%
2024-04-18	0	0.690	0.680	0.690	0.660	0.700	3,356,000	2,283,149	0.6803	6.900	6.800	6.900	6.600	7.000	335,600	6.8032	0.00%
2024-04-17	0	0.690	0.680	0.690	0.670	0.720	8,805,725	6,153,161	0.6988	6.900	6.800	6.900	6.700	7.200	880,573	6.9877	1.47%
2024-04-16	0	0.680	0.680	0.690	0.670	0.740	16,728,680	11,640,268	0.6958	6.800	6.800	6.900	6.700	7.400	1,672,868	6.9583	-11.69%
2024-04-15	0	0.770	0.750	0.770	0.730	0.850	26,768,411	20,947,124	0.7825	7.700	7.500	7.700	7.300	8.500	2,676,841	7.8253	-9.41%
2024-04-12	0	0.850	0.840	0.850	0.720	0.880	59,207,790	48,385,785	0.8172	8.500	8.400	8.500	7.200	8.800	5,920,779	8.1722	14.86%
2024-04-11	0	0.740	0.740	0.750	0.660	0.770	61,143,772	44,909,021	0.7345	7.400	7.400	7.500	6.600	7.700	6,114,377	7.3448	7.25%
2024-04-10	0	0.690	0.690	0.700	0.580	0.720	59,701,523	40,138,949	0.6723	6.900	6.900	7.000	5.800	7.200	5,970,152	6.7233	16.95%
2024-04-09	0	0.590	0.590	0.600	0.580	0.660	40,403,561	24,838,422	0.6148	5.900	5.900	6.000	5.800	6.600	4,040,356	6.1476	-4.84%
2024-04-08	0	0.620	0.610	0.620	0.485	0.680	74,101,000	45,346,200	0.6120	6.200	6.100	6.200	4.850	6.800	7,410,100	6.1195	27.84%
2024-04-05	0	0.485	0.485	0.490	0.485	0.500	1,519,000	744,535	0.4901	4.850	4.850	4.900	4.850	5.000	151,900	4.9015	-3.00%
2024-04-03	0	0.500	0.500	0.510	0.500	0.510	602,000	301,680	0.5011	5.000	5.000	5.100	5.000	5.100	60,200	5.0113	-1.96%
2024-04-02	0	0.510	0.500	0.510	0.495	0.510	3,283,854	1,662,597	0.5063	5.100	5.000	5.100	4.950	5.100	328,385	5.0629	0.00%
2024-03-28	0	0.510	0.500	0.510	0.490	0.510	1,284,000	641,770	0.4998	5.100	5.000	5.100	4.900	5.100	128,400	4.9982	3.03%
2024-03-27	0	0.495	0.495	0.500	0.490	0.510	2,380,065	1,183,431	0.4972	4.950	4.950	5.000	4.900	5.100	238,007	4.9723	-2.94%
2024-03-26	0	0.510	0.500	0.510	0.490	0.510	2,295,099	1,142,922	0.4980	5.100	5.000	5.100	4.900	5.100	229,510	4.9798	2.00%
2024-03-25	0	0.500	0.490	0.500	0.485	0.500	6,227,000	3,065,875	0.4924	5.000	4.900	5.000	4.850	5.000	622,700	4.9235	0.00%
2024-03-22	0	0.500	0.495	0.500	0.485	0.500	5,668,000	2,792,270	0.4926	5.000	4.950	5.000	4.850	5.000	566,800	4.9264	-1.96%
2024-03-21	0	0.510	0.500	0.510	0.490	0.510	4,071,000	2,031,265	0.4990	5.100	5.000	5.100	4.900	5.100	407,100	4.9896	2.00%
2024-03-20	0	0.500	0.500	0.510	0.500	0.520	1,912,000	976,360	0.5106	5.000	5.000	5.100	5.000	5.200	191,200	5.1065	-3.85%
2024-03-19	0	0.520	0.510	0.520	0.510	0.530	4,296,000	2,229,570	0.5190	5.200	5.100	5.200	5.100	5.300	429,600	5.1899	-1.89%
2024-03-18	0	0.530	0.520	0.530	0.495	0.550	15,876,000	8,347,948	0.5258	5.300	5.200	5.300	4.950	5.500	1,587,600	5.2582	6.00%
2024-03-15	0	0.500	0.495	0.500	0.485	0.520	5,321,170	2,681,873	0.5040	5.000	4.950	5.000	4.850	5.200	532,117	5.0400	1.01%
2024-03-14	0	0.495	0.490	0.495	0.490	0.510	1,531,000	759,105	0.4958	4.950	4.900	4.950	4.900	5.100	153,100	4.9582	0.00%
2024-03-13	0	0.495	0.495	0.500	0.490	0.510	2,651,801	1,315,915	0.4962	4.950	4.950	5.000	4.900	5.100	265,180	4.9623	-1.00%
2024-03-12	0	0.500	0.495	0.500	0.495	0.510	2,331,165	1,163,586	0.4991	5.000	4.950	5.000	4.950	5.100	233,117	4.9914	0.00%
2024-03-11	0	0.500	0.495	0.500	0.495	0.510	1,434,000	716,230	0.4995	5.000	4.950	5.000	4.950	5.100	143,400	4.9946	0.00%
2024-03-08	0	0.500	0.495	0.500	0.470	0.510	7,747,978	3,780,004	0.4879	5.000	4.950	5.000	4.700	5.100	774,798	4.8787	6.38%
2024-03-07	0	0.470	0.465	0.470	0.465	0.475	1,468,000	691,595	0.4711	4.700	4.650	4.700	4.650	4.750	146,800	4.7111	-1.05%
2024-03-06	0	0.475	0.475	0.480	0.465	0.480	1,823,339	864,594	0.4742	4.750	4.750	4.800	4.650	4.800	182,334	4.7418	2.15%
2024-03-05	0	0.465	0.465	0.470	0.465	0.485	4,421,000	2,104,265	0.4760	4.650	4.650	4.700	4.650	4.850	442,100	4.7597	-4.12%
2024-03-04	0	0.485	0.485	0.490	0.480	0.490	2,485,000	1,210,970	0.4873	4.850	4.850	4.900	4.800	4.900	248,500	4.8731	-1.02%
2024-03-01	0	0.490	0.485	0.490	0.480	0.490	2,257,098	1,093,145	0.4843	4.900	4.850	4.900	4.800	4.900	225,710	4.8431	1.03%
2024-02-29	0	0.485	0.485	0.490	0.485	0.500	4,229,000	2,065,300	0.4884	4.850	4.850	4.900	4.850	5.000	422,900	4.8837	-1.02%
2024-02-28	0	0.490	0.490	0.495	0.490	0.520	2,524,000	1,264,420	0.5010	4.900	4.900	4.950	4.900	5.200	252,400	5.0096	-3.92%
2024-02-27	0	0.510	0.510	0.520	0.500	0.520	1,255,775	640,192	0.5098	5.100	5.100	5.200	5.000	5.200	125,578	5.0980	0.00%
2024-02-26	0	0.510	0.510	0.520	0.500	0.520	4,865,000	2,462,660	0.5062	5.100	5.100	5.200	5.000	5.200	486,500	5.0620	-1.92%
2024-02-23	0	0.520	0.510	0.520	0.500	0.520	3,232,000	1,655,280	0.5122	5.200	5.100	5.200	5.000	5.200	323,200	5.1215	1.96%
2024-02-22	0	0.510	0.510	0.520	0.500	0.520	2,146,000	1,092,570	0.5091	5.100	5.100	5.200	5.000	5.200	214,600	5.0912	0.00%
2024-02-21	0	0.510	0.495	0.510	0.485	0.510	6,048,000	2,989,215	0.4942	5.100	4.950	5.100	4.850	5.100	604,800	4.9425	5.15%
2024-02-20	0	0.485	0.485	0.490	0.485	0.490	766,000	374,415	0.4888	4.850	4.850	4.900	4.850	4.900	76,600	4.8879	0.00%
2024-02-19	0	0.485	0.485	0.490	0.485	0.495	1,367,000	668,143	0.4888	4.850	4.850	4.900	4.850	4.950	136,700	4.8877	-2.02%
2024-02-16	0	0.495	0.485	0.495	0.485	0.495	473,000	230,805	0.4880	4.950	4.850	4.950	4.850	4.950	47,300	4.8796	3.13%
2024-02-15	0	0.480	0.480	0.490	0.480	0.495	521,281	251,616	0.4827	4.800	4.800	4.900	4.800	4.950	52,128	4.8269	-3.03%
2024-02-14	0	0.495	0.485	0.495	0.485	0.495	54,141	26,724	0.4936	4.950	4.850	4.950	4.850	4.950	5,414	4.9360	2.06%
2024-02-09	0	0.485	0.485	0.495	0.485	0.500	413,000	202,405	0.4901	4.850	4.850	4.950	4.850	5.000	41,300	4.9008	-2.02%
2024-02-08	0	0.495	0.490	0.495	0.485	0.500	2,259,153	1,113,620	0.4929	4.950	4.900	4.950	4.850	5.000	225,915	4.9294	0.00%
2024-02-07	0	0.495	0.485	0.495	0.485	0.500	1,194,000	587,775	0.4923	4.950	4.850	4.950	4.850	5.000	119,400	4.9227	0.00%
2024-02-06	0	0.495	0.490	0.495	0.465	0.500	2,364,694	1,143,621	0.4836	4.950	4.900	4.950	4.650	5.000	236,469	4.8362	7.61%
2024-02-05	0	0.460	0.460	0.465	0.460	0.480	5,044,000	2,367,770	0.4694	4.600	4.600	4.650	4.600	4.800	504,400	4.6942	-4.17%
2024-02-02	0	0.480	0.480	0.485	0.480	0.500	4,745,000	2,329,720	0.4910	4.800	4.800	4.850	4.800	5.000	474,500	4.9098	-3.03%
2024-02-01	0	0.495	0.490	0.495	0.485	0.500	1,319,000	650,175	0.4929	4.950	4.900	4.950	4.850	5.000	131,900	4.9293	1.02%
2024-01-31	0	0.490	0.485	0.490	0.480	0.495	2,315,000	1,127,790	0.4872	4.900	4.850	4.900	4.800	4.950	231,500	4.8717	0.00%
2024-01-30	0	0.490	0.485	0.490	0.490	0.520	2,771,698	1,377,902	0.4971	4.900	4.850	4.900	4.900	5.200	277,170	4.9713	-5.77%
2024-01-29	0	0.520	0.510	0.520	0.510	0.520	607,000	314,090	0.5174	5.200	5.100	5.200	5.100	5.200	60,700	5.1745	1.96%
2024-01-26	0	0.510	0.500	0.510	0.500	0.510	4,551,000	2,310,260	0.5076	5.100	5.000	5.100	5.000	5.100	455,100	5.0764	2.00%
2024-01-25	0	0.500	0.500	0.510	0.490	0.510	2,341,961	1,173,201	0.5009	5.000	5.000	5.100	4.900	5.100	234,196	5.0095	1.01%
2024-01-24	0	0.495	0.490	0.495	0.480	0.500	4,305,000	2,108,875	0.4899	4.950	4.900	4.950	4.800	5.000	430,500	4.8987	3.13%
2024-01-23	0	0.480	0.480	0.485	0.480	0.495	2,102,352	1,019,698	0.4850	4.800	4.800	4.850	4.800	4.950	210,235	4.8503	1.05%
2024-01-22	0	0.475	0.475	0.480	0.470	0.520	6,610,839	3,222,287	0.4874	4.750	4.750	4.800	4.700	5.200	661,084	4.8742	-6.86%
2024-01-19	0	0.510	0.510	0.520	0.510	0.530	1,446,624	751,575	0.5195	5.100	5.100	5.200	5.100	5.300	144,662	5.1954	-3.77%
2024-01-18	0	0.530	0.520	0.530	0.510	0.530	4,312,000	2,234,660	0.5182	5.300	5.200	5.300	5.100	5.300	431,200	5.1824	1.92%
2024-01-17	0	0.520	0.520	0.530	0.520	0.550	8,273,000	4,463,770	0.5396	5.200	5.200	5.300	5.200	5.500	827,300	5.3956	-7.14%
2024-01-16	0	0.560	0.550	0.560	0.550	0.570	1,406,000	782,320	0.5564	5.600	5.500	5.600	5.500	5.700	140,600	5.5642	0.00%
2024-01-15	0	0.560	0.560	0.570	0.550	0.580	5,370,501	3,012,375	0.5609	5.600	5.600	5.700	5.500	5.800	537,050	5.6091	-3.45%
2024-01-12	0	0.580	0.570	0.580	0.550	0.590	4,464,000	2,589,560	0.5801	5.800	5.700	5.800	5.500	5.900	446,400	5.8010	3.57%
2024-01-11	0	0.560	0.560	0.570	0.550	0.570	2,618,587	1,461,094	0.5580	5.600	5.600	5.700	5.500	5.700	261,859	5.5797	1.82%
2024-01-10	0	0.550	0.550	0.560	0.550	0.570	2,008,525	1,119,609	0.5574	5.500	5.500	5.600	5.500	5.700	200,853	5.5743	-1.79%
2024-01-09	0	0.560	0.560	0.570	0.560	0.570	766,000	430,940	0.5626	5.600	5.600	5.700	5.600	5.700	76,600	5.6258	0.00%
2024-01-08	0	0.560	0.560	0.570	0.560	0.590	5,259,000	3,003,610	0.5711	5.600	5.600	5.700	5.600	5.900	525,900	5.7114	-6.67%
2024-01-05	0	0.600	0.580	0.600	0.580	0.600	1,579,000	937,220	0.5936	6.000	5.800	6.000	5.800	6.000	157,900	5.9355	1.69%
2024-01-04	0	0.590	0.580	0.590	0.570	0.590	3,704,000	2,150,030	0.5805	5.900	5.800	5.900	5.700	5.900	370,400	5.8046	0.00%
2024-01-03	0	0.590	0.580	0.590	0.580	0.590	946,294	555,121	0.5866	5.900	5.800	5.900	5.800	5.900	94,629	5.8663	0.00%
2024-01-02	0	0.590	0.580	0.590	0.580	0.610	7,308,000	4,336,310	0.5934	5.900	5.800	5.900	5.800	6.100	730,800	5.9336	-3.28%
2023-12-29	0	0.610	0.610	0.620	0.600	0.620	2,527,000	1,542,550	0.6104	6.100	6.100	6.200	6.000	6.200	252,700	6.1043	0.00%
2023-12-28	0	0.610	0.600	0.610	0.590	0.610	4,125,000	2,476,500	0.6004	6.100	6.000	6.100	5.900	6.100	412,500	6.0036	3.39%
2023-12-27	0	0.590	0.580	0.590	0.580	0.600	3,050,000	1,786,010	0.5856	5.900	5.800	5.900	5.800	6.000	305,000	5.8558	0.00%
2023-12-22	0	0.590	0.580	0.590	0.570	0.600	3,677,231	2,156,623	0.5865	5.900	5.800	5.900	5.700	6.000	367,723	5.8648	1.72%
2023-12-21	0	0.580	0.570	0.580	0.560	0.580	1,273,311	729,174	0.5727	5.800	5.700	5.800	5.600	5.800	127,331	5.7266	1.75%
2023-12-20	0	0.570	0.570	0.580	0.560	0.580	2,762,000	1,570,380	0.5686	5.700	5.700	5.800	5.600	5.800	276,200	5.6857	0.00%
2023-12-19	0	0.570	0.560	0.570	0.560	0.570	1,808,000	1,013,000	0.5603	5.700	5.600	5.700	5.600	5.700	180,800	5.6029	1.79%
2023-12-18	0	0.560	0.560	0.570	0.560	0.580	2,259,000	1,285,650	0.5691	5.600	5.600	5.700	5.600	5.800	225,900	5.6912	-1.75%
2023-12-15	0	0.570	0.570	0.580	0.560	0.580	6,211,014	3,531,437	0.5686	5.700	5.700	5.800	5.600	5.800	621,101	5.6858	1.79%
2023-12-14	0	0.560	0.550	0.560	0.540	0.560	4,144,000	2,286,660	0.5518	5.600	5.500	5.600	5.400	5.600	414,400	5.5180	1.82%
2023-12-13	0	0.550	0.540	0.550	0.540	0.550	1,459,000	794,000	0.5442	5.500	5.400	5.500	5.400	5.500	145,900	5.4421	1.85%
2023-12-12	0	0.540	0.540	0.550	0.530	0.560	5,477,203	2,983,351	0.5447	5.400	5.400	5.500	5.300	5.600	547,720	5.4469	-3.57%
2023-12-11	0	0.560	0.550	0.560	0.540	0.560	1,394,000	765,320	0.5490	5.600	5.500	5.600	5.400	5.600	139,400	5.4901	1.82%
2023-12-08	0	0.550	0.550	0.560	0.540	0.570	3,374,000	1,879,760	0.5571	5.500	5.500	5.600	5.400	5.700	337,400	5.5713	0.00%
2023-12-07	0	0.550	0.540	0.550	0.540	0.560	1,491,037	818,178	0.5487	5.500	5.400	5.500	5.400	5.600	149,104	5.4873	0.00%
2023-12-06	0	0.550	0.540	0.550	0.540	0.560	1,491,483	819,636	0.5495	5.500	5.400	5.500	5.400	5.600	149,148	5.4954	1.85%
2023-12-05	0	0.540	0.540	0.550	0.540	0.560	5,776,000	3,152,720	0.5458	5.400	5.400	5.500	5.400	5.600	577,600	5.4583	-1.82%
2023-12-04	0	0.550	0.550	0.560	0.550	0.580	8,798,000	4,942,150	0.5617	5.500	5.500	5.600	5.500	5.800	879,800	5.6174	-6.78%
2023-12-01	0	0.590	0.580	0.590	0.560	0.590	7,919,200	4,527,700	0.5717	5.900	5.800	5.900	5.600	5.900	791,920	5.7174	1.72%
2023-11-30	0	0.580	0.570	0.580	0.570	0.590	8,187,038	4,737,710	0.5787	5.800	5.700	5.800	5.700	5.900	818,704	5.7868	0.00%
2023-11-29	0	0.580	0.580	0.590	0.580	0.610	4,859,000	2,891,920	0.5952	5.800	5.800	5.900	5.800	6.100	485,900	5.9517	-3.33%
2023-11-28	0	0.600	0.590	0.600	0.590	0.610	1,206,000	723,890	0.6002	6.000	5.900	6.000	5.900	6.100	120,600	6.0024	0.00%
2023-11-27	0	0.600	0.600	0.610	0.590	0.620	3,826,000	2,298,970	0.6009	6.000	6.000	6.100	5.900	6.200	382,600	6.0088	-3.23%
2023-11-24	0	0.620	0.610	0.620	0.600	0.620	1,164,078	709,864	0.6098	6.200	6.100	6.200	6.000	6.200	116,408	6.0981	0.00%
2023-11-23	0	0.620	0.610	0.620	0.600	0.620	1,222,680	744,197	0.6087	6.200	6.100	6.200	6.000	6.200	122,268	6.0866	1.64%
2023-11-22	0	0.610	0.600	0.610	0.600	0.620	1,817,000	1,101,040	0.6060	6.100	6.000	6.100	6.000	6.200	181,700	6.0597	0.00%
2023-11-21	0	0.610	0.600	0.610	0.600	0.610	2,149,033	1,296,248	0.6032	6.100	6.000	6.100	6.000	6.100	214,903	6.0318	1.67%
2023-11-20	0	0.600	0.590	0.600	0.590	0.600	934,000	553,580	0.5927	6.000	5.900	6.000	5.900	6.000	93,400	5.9270	1.69%
2023-11-17	0	0.590	0.590	0.600	0.580	0.600	1,610,000	950,290	0.5902	5.900	5.900	6.000	5.800	6.000	161,000	5.9024	0.00%
2023-11-16	0	0.590	0.590	0.600	0.590	0.610	1,013,633	606,954	0.5988	5.900	5.900	6.000	5.900	6.100	101,363	5.9879	-1.67%
2023-11-15	0	0.600	0.590	0.600	0.580	0.600	4,913,315	2,901,982	0.5906	6.000	5.900	6.000	5.800	6.000	491,332	5.9064	1.69%
2023-11-14	0	0.590	0.580	0.590	0.580	0.590	2,924,401	1,716,474	0.5869	5.900	5.800	5.900	5.800	5.900	292,440	5.8695	1.72%
2023-11-13	0	0.580	0.580	0.590	0.580	0.600	3,207,294	1,888,212	0.5887	5.800	5.800	5.900	5.800	6.000	320,729	5.8872	-3.33%
2023-11-10	0	0.600	0.590	0.600	0.590	0.610	1,573,474	940,129	0.5975	6.000	5.900	6.000	5.900	6.100	157,347	5.9749	0.00%
2023-11-09	0	0.600	0.590	0.600	0.590	0.610	1,918,000	1,157,575	0.6035	6.000	5.900	6.000	5.900	6.100	191,800	6.0353	0.00%
2023-11-08	0	0.600	0.600	0.610	0.600	0.620	3,368,000	2,045,700	0.6074	6.000	6.000	6.100	6.000	6.200	336,800	6.0739	-1.64%
2023-11-07	0	0.610	0.610	0.620	0.600	0.620	1,654,000	1,017,750	0.6153	6.100	6.100	6.200	6.000	6.200	165,400	6.1533	-1.61%
2023-11-06	0	0.620	0.610	0.620	0.600	0.630	6,442,598	3,983,996	0.6184	6.200	6.100	6.200	6.000	6.300	644,260	6.1838	5.08%
2023-11-03	0	0.590	0.590	0.600	0.580	0.610	7,892,481	4,715,539	0.5975	5.900	5.900	6.000	5.800	6.100	789,248	5.9747	1.72%
2023-11-02	0	0.580	0.570	0.580	0.570	0.590	3,784,000	2,181,850	0.5766	5.800	5.700	5.800	5.700	5.900	378,400	5.7660	3.57%
2023-11-01	0	0.560	0.560	0.570	0.560	0.580	6,744,318	3,798,477	0.5632	5.600	5.600	5.700	5.600	5.800	674,432	5.6321	-3.45%
2023-10-31	0	0.580	0.570	0.580	0.560	0.590	3,930,000	2,255,770	0.5740	5.800	5.700	5.800	5.600	5.900	393,000	5.7399	0.00%
2023-10-30	0	0.580	0.580	0.600	0.580	0.600	1,726,000	1,017,508	0.5895	5.800	5.800	6.000	5.800	6.000	172,600	5.8952	0.00%
2023-10-27	0	0.580	0.580	0.590	0.560	0.600	11,092,000	6,427,100	0.5794	5.800	5.800	5.900	5.600	6.000	1,109,200	5.7944	0.00%
2023-10-26	0	0.580	0.580	0.590	0.550	0.600	6,501,000	3,757,070	0.5779	5.800	5.800	5.900	5.500	6.000	650,100	5.7792	1.75%
2023-10-25	0	0.570	0.570	0.580	0.570	0.600	9,835,835	5,696,365	0.5791	5.700	5.700	5.800	5.700	6.000	983,584	5.7914	-3.39%
2023-10-24	0	0.590	0.590	0.600	0.550	0.620	17,563,393	10,230,922	0.5825	5.900	5.900	6.000	5.500	6.200	1,756,339	5.8251	-9.23%
2023-10-20	0	0.650	0.650	0.660	0.650	0.690	6,142,000	4,088,610	0.6657	6.500	6.500	6.600	6.500	6.900	614,200	6.6568	-2.99%
2023-10-19	0	0.670	0.670	0.680	0.660	0.710	8,490,000	5,758,840	0.6783	6.700	6.700	6.800	6.600	7.100	849,000	6.7831	-5.63%
2023-10-18	0	0.710	0.700	0.710	0.660	0.730	18,086,100	12,719,672	0.7033	7.100	7.000	7.100	6.600	7.300	1,808,610	7.0328	5.97%
2023-10-17	0	0.670	0.670	0.680	0.670	0.690	5,299,469	3,592,340	0.6779	6.700	6.700	6.800	6.700	6.900	529,947	6.7787	-1.47%
2023-10-16	0	0.680	0.680	0.690	0.660	0.720	9,074,000	6,164,530	0.6794	6.800	6.800	6.900	6.600	7.200	907,400	6.7936	-1.45%
2023-10-13	0	0.690	0.680	0.690	0.670	0.710	9,438,838	6,549,459	0.6939	6.900	6.800	6.900	6.700	7.100	943,884	6.9388	-4.17%
2023-10-12	0	0.720	0.710	0.720	0.640	0.850	53,060,874	39,261,175	0.7399	7.200	7.100	7.200	6.400	8.500	5,306,087	7.3993	14.29%
2023-10-11	0	0.630	0.630	0.650	0.630	0.650	1,777,801	1,132,272	0.6369	6.300	6.300	6.500	6.300	6.500	177,780	6.3689	-1.56%
2023-10-10	0	0.640	0.640	0.650	0.640	0.650	387,000	250,040	0.6461	6.400	6.400	6.500	6.400	6.500	38,700	6.4610	0.00%
2023-10-09	0	0.640	0.640	0.650	0.620	0.650	884,000	563,930	0.6379	6.400	6.400	6.500	6.200	6.500	88,400	6.3793	1.59%
2023-10-06	0	0.630	0.630	0.640	0.620	0.660	1,133,000	722,760	0.6379	6.300	6.300	6.400	6.200	6.600	113,300	6.3792	1.61%
2023-10-05	0	0.620	0.620	0.630	0.620	0.650	1,005,000	637,130	0.6340	6.200	6.200	6.300	6.200	6.500	100,500	6.3396	-3.12%
2023-10-04	0	0.640	0.640	0.650	0.640	0.660	557,000	359,820	0.6460	6.400	6.400	6.500	6.400	6.600	55,700	6.4600	-1.54%
2023-10-03	0	0.650	0.640	0.650	0.640	0.660	1,297,000	842,020	0.6492	6.500	6.400	6.500	6.400	6.600	129,700	6.4921	-2.99%
2023-09-29	0	0.670	0.670	0.680	0.650	0.670	1,050,000	697,880	0.6646	6.700	6.700	6.800	6.500	6.700	105,000	6.6465	1.52%
2023-09-28	0	0.660	0.650	0.660	0.650	0.670	1,876,602	1,241,493	0.6616	6.600	6.500	6.600	6.500	6.700	187,660	6.6156	-1.49%
2023-09-27	0	0.670	0.670	0.680	0.660	0.680	964,000	648,370	0.6726	6.700	6.700	6.800	6.600	6.800	96,400	6.7258	0.00%
2023-09-26	0	0.670	0.670	0.680	0.670	0.680	2,494,000	1,682,970	0.6748	6.700	6.700	6.800	6.700	6.800	249,400	6.7481	-1.47%
2023-09-25	0	0.680	0.680	0.690	0.680	0.690	1,183,000	805,130	0.6806	6.800	6.800	6.900	6.800	6.900	118,300	6.8058	-1.45%
2023-09-22	0	0.690	0.680	0.690	0.680	0.700	2,050,279	1,410,739	0.6881	6.900	6.800	6.900	6.800	7.000	205,028	6.8807	1.47%
2023-09-21	0	0.680	0.680	0.690	0.680	0.690	611,000	418,660	0.6852	6.800	6.800	6.900	6.800	6.900	61,100	6.8520	-2.86%
2023-09-20	0	0.700	0.690	0.700	0.680	0.700	2,726,000	1,884,630	0.6914	7.000	6.900	7.000	6.800	7.000	272,600	6.9135	0.00%
2023-09-19	0	0.700	0.690	0.700	0.690	0.700	619,000	430,900	0.6961	7.000	6.900	7.000	6.900	7.000	61,900	6.9612	0.00%
2023-09-18	0	0.700	0.690	0.700	0.680	0.700	1,815,000	1,255,370	0.6917	7.000	6.900	7.000	6.800	7.000	181,500	6.9166	0.00%
2023-09-15	0	0.700	0.690	0.700	0.670	0.700	7,500,000	5,145,630	0.6861	7.000	6.900	7.000	6.700	7.000	750,000	6.8608	1.45%
2023-09-14	0	0.690	0.690	0.700	0.690	0.710	2,114,000	1,474,470	0.6975	6.900	6.900	7.000	6.900	7.100	211,400	6.9748	-2.82%
2023-09-13	0	0.710	0.700	0.710	0.690	0.710	3,985,443	2,802,294	0.7031	7.100	7.000	7.100	6.900	7.100	398,544	7.0313	4.41%
2023-09-12	0	0.680	0.680	0.690	0.670	0.710	5,385,214	3,733,427	0.6933	6.800	6.800	6.900	6.700	7.100	538,521	6.9327	0.00%
2023-09-11	0	0.680	0.670	0.680	0.670	0.710	9,438,823	6,430,646	0.6813	6.800	6.700	6.800	6.700	7.100	943,882	6.8130	-4.23%
2023-09-07	0	0.710	0.700	0.710	0.700	0.710	1,950,000	1,377,390	0.7064	7.100	7.000	7.100	7.000	7.100	195,000	7.0635	0.00%
2023-09-06	0	0.710	0.700	0.710	0.700	0.720	2,947,000	2,082,370	0.7066	7.100	7.000	7.100	7.000	7.200	294,700	7.0661	-1.39%
2023-09-05	0	0.720	0.700	0.720	0.700	0.720	2,580,000	1,830,860	0.7096	7.200	7.000	7.200	7.000	7.200	258,000	7.0964	1.41%
2023-09-04	0	0.710	0.700	0.710	0.700	0.720	4,361,151	3,070,222	0.7040	7.100	7.000	7.100	7.000	7.200	436,115	7.0399	2.90%
2023-08-31	0	0.690	0.690	0.710	0.680	0.710	14,455,484	10,028,644	0.6938	6.900	6.900	7.100	6.800	7.100	1,445,548	6.9376	-2.82%
2023-08-30	0	0.710	0.710	0.720	0.710	0.750	4,003,000	2,902,950	0.7252	7.100	7.100	7.200	7.100	7.500	400,300	7.2519	-4.05%
2023-08-29	0	0.740	0.740	0.750	0.730	0.750	2,648,514	1,955,769	0.7384	7.400	7.400	7.500	7.300	7.500	264,851	7.3844	2.78%
2023-08-28	0	0.720	0.720	0.730	0.710	0.760	7,389,000	5,409,370	0.7321	7.200	7.200	7.300	7.100	7.600	738,900	7.3208	1.41%
2023-08-25	0	0.710	0.710	0.720	0.710	0.720	616,000	441,650	0.7170	7.100	7.100	7.200	7.100	7.200	61,600	7.1696	-1.39%
2023-08-24	0	0.720	0.720	0.730	0.720	0.730	2,193,978	1,586,714	0.7232	7.200	7.200	7.300	7.200	7.300	219,398	7.2321	0.00%
2023-08-23	0	0.720	0.720	0.730	0.720	0.740	3,928,000	2,841,960	0.7235	7.200	7.200	7.300	7.200	7.400	392,800	7.2351	-4.00%
2023-08-22	0	0.750	0.750	0.760	0.730	0.750	2,250,000	1,663,330	0.7393	7.500	7.500	7.600	7.300	7.500	225,000	7.3926	2.74%
2023-08-21	0	0.730	0.730	0.740	0.730	0.770	3,003,000	2,257,530	0.7518	7.300	7.300	7.400	7.300	7.700	300,300	7.5176	-5.19%
2023-08-18	0	0.770	0.770	0.780	0.760	0.780	2,909,000	2,235,460	0.7685	7.700	7.700	7.800	7.600	7.800	290,900	7.6846	0.00%
2023-08-17	0	0.770	0.770	0.780	0.770	0.780	1,782,981	1,383,435	0.7759	7.700	7.700	7.800	7.700	7.800	178,298	7.7591	0.00%
2023-08-16	0	0.770	0.770	0.780	0.760	0.780	1,214,729	937,519	0.7718	7.700	7.700	7.800	7.600	7.800	121,473	7.7179	-1.28%
2023-08-15	0	0.780	0.770	0.780	0.770	0.790	2,309,000	1,787,380	0.7741	7.800	7.700	7.800	7.700	7.900	230,900	7.7409	0.00%
2023-08-14	0	0.780	0.780	0.790	0.780	0.800	1,755,000	1,375,550	0.7838	7.800	7.800	7.900	7.800	8.000	175,500	7.8379	-2.50%
2023-08-11	0	0.800	0.800	0.810	0.800	0.820	1,142,523	924,623	0.8093	8.000	8.000	8.100	8.000	8.200	114,252	8.0928	-3.61%
2023-08-10	0	0.830	0.820	0.830	0.800	0.830	4,420,535	3,612,398	0.8172	8.300	8.200	8.300	8.000	8.300	442,054	8.1719	2.47%
2023-08-09	0	0.810	0.800	0.810	0.780	0.820	5,441,017	4,356,463	0.8007	8.100	8.000	8.100	7.800	8.200	544,102	8.0067	2.53%
2023-08-08	0	0.790	0.780	0.790	0.770	0.800	2,528,000	1,980,390	0.7834	7.900	7.800	7.900	7.700	8.000	252,800	7.8338	1.28%
2023-08-07	0	0.780	0.780	0.790	0.770	0.790	1,237,000	965,339	0.7804	7.800	7.800	7.900	7.700	7.900	123,700	7.8039	0.00%
2023-08-04	0	0.780	0.780	0.790	0.770	0.800	6,331,003	4,968,152	0.7847	7.800	7.800	7.900	7.700	8.000	633,100	7.8473	-1.27%
2023-08-03	0	0.790	0.790	0.800	0.790	0.800	651,838	516,998	0.7931	7.900	7.900	8.000	7.900	8.000	65,184	7.9314	-1.25%
2023-08-02	0	0.800	0.800	0.810	0.790	0.810	5,258,461	4,198,130	0.7984	8.000	8.000	8.100	7.900	8.100	525,846	7.9836	0.00%
2023-08-01	0	0.800	0.800	0.810	0.800	0.840	4,793,000	3,890,330	0.8117	8.000	8.000	8.100	8.000	8.400	479,300	8.1167	-4.76%
2023-07-31	0	0.840	0.830	0.840	0.830	0.840	2,671,979	2,233,403	0.8359	8.400	8.300	8.400	8.300	8.400	267,198	8.3586	2.44%
2023-07-28	0	0.820	0.810	0.830	0.800	0.830	2,164,000	1,761,210	0.8139	8.200	8.100	8.300	8.000	8.300	216,400	8.1387	1.23%
2023-07-27	0	0.810	0.800	0.810	0.800	0.820	989,362	798,658	0.8072	8.100	8.000	8.100	8.000	8.200	98,936	8.0725	0.00%
2023-07-26	0	0.810	0.800	0.810	0.790	0.810	2,395,412	1,920,437	0.8017	8.100	8.000	8.100	7.900	8.100	239,541	8.0171	0.00%
2023-07-25	0	0.810	0.800	0.810	0.800	0.810	938,000	757,200	0.8072	8.100	8.000	8.100	8.000	8.100	93,800	8.0725	2.53%
2023-07-24	0	0.790	0.790	0.800	0.790	0.820	1,737,000	1,394,310	0.8027	7.900	7.900	8.000	7.900	8.200	173,700	8.0271	-3.66%
2023-07-21	0	0.820	0.820	0.830	0.820	0.830	1,282,288	1,053,777	0.8218	8.200	8.200	8.300	8.200	8.300	128,229	8.2179	0.00%
2023-07-20	0	0.820	0.820	0.830	0.820	0.840	768,000	639,660	0.8329	8.200	8.200	8.300	8.200	8.400	76,800	8.3289	-2.38%
2023-07-19	0	0.840	0.830	0.840	0.810	0.840	3,081,156	2,536,263	0.8232	8.400	8.300	8.400	8.100	8.400	308,116	8.2315	1.20%
2023-07-18	0	0.830	0.830	0.840	0.820	0.850	3,025,000	2,506,950	0.8287	8.300	8.300	8.400	8.200	8.500	302,500	8.2874	-2.35%
2023-07-14	0	0.850	0.840	0.850	0.830	0.860	2,507,010	2,127,398	0.8486	8.500	8.400	8.500	8.300	8.600	250,701	8.4858	0.00%
2023-07-13	0	0.850	0.840	0.850	0.830	0.850	1,697,000	1,424,840	0.8396	8.500	8.400	8.500	8.300	8.500	169,700	8.3962	3.66%
2023-07-12	0	0.820	0.820	0.840	0.820	0.850	1,966,736	1,645,095	0.8365	8.200	8.200	8.400	8.200	8.500	196,674	8.3646	-1.20%
2023-07-11	0	0.830	0.830	0.840	0.820	0.840	2,779,928	2,326,006	0.8367	8.300	8.300	8.400	8.200	8.400	277,993	8.3671	0.00%
2023-07-10	0	0.830	0.810	0.830	0.810	0.830	552,000	453,770	0.8220	8.300	8.100	8.300	8.100	8.300	55,200	8.2205	1.22%
2023-07-07	0	0.820	0.810	0.820	0.820	0.840	2,222,000	1,833,530	0.8252	8.200	8.100	8.200	8.200	8.400	222,200	8.2517	-2.38%
2023-07-06	0	0.840	0.830	0.840	0.820	0.850	2,041,000	1,706,820	0.8363	8.400	8.300	8.400	8.200	8.500	204,100	8.3627	1.20%
2023-07-05	0	0.830	0.830	0.840	0.810	0.840	3,453,000	2,863,930	0.8294	8.300	8.300	8.400	8.100	8.400	345,300	8.2940	0.00%
2023-07-04	0	0.830	0.810	0.830	0.810	0.830	3,690,539	3,023,930	0.8194	8.300	8.100	8.300	8.100	8.300	369,054	8.1937	2.47%
2023-07-03	0	0.810	0.800	0.810	0.790	0.810	1,544,000	1,242,730	0.8049	8.100	8.000	8.100	7.900	8.100	154,400	8.0488	2.53%
2023-06-30	0	0.790	0.790	0.800	0.780	0.810	1,665,000	1,321,955	0.7940	7.900	7.900	8.000	7.800	8.100	166,500	7.9397	-1.25%
2023-06-29	0	0.800	0.790	0.800	0.790	0.810	715,000	568,219	0.7947	8.000	7.900	8.000	7.900	8.100	71,500	7.9471	0.00%
2023-06-28	0	0.800	0.790	0.800	0.780	0.800	2,799,000	2,207,736	0.7888	8.000	7.900	8.000	7.800	8.000	279,900	7.8876	1.27%
2023-06-27	0	0.790	0.790	0.800	0.760	0.800	3,362,000	2,616,590	0.7783	7.900	7.900	8.000	7.600	8.000	336,200	7.7828	2.60%
2023-06-26	0	0.770	0.760	0.770	0.760	0.770	1,031,031	788,583	0.7648	7.700	7.600	7.700	7.600	7.700	103,103	7.6485	0.00%
2023-06-23	0	0.770	0.770	0.780	0.770	0.790	3,379,000	2,635,650	0.7800	7.700	7.700	7.800	7.700	7.900	337,900	7.8001	-3.75%
2023-06-21	0	0.800	0.790	0.800	0.790	0.800	903,000	718,370	0.7955	8.000	7.900	8.000	7.900	8.000	90,300	7.9554	-1.23%
2023-06-20	0	0.810	0.800	0.810	0.790	0.810	2,782,000	2,226,680	0.8004	8.100	8.000	8.100	7.900	8.100	278,200	8.0039	1.25%
2023-06-19	0	0.800	0.800	0.810	0.800	0.810	996,040	800,250	0.8034	8.000	8.000	8.100	8.000	8.100	99,604	8.0343	-2.44%
2023-06-16	0	0.820	0.810	0.820	0.800	0.830	7,738,000	6,315,970	0.8162	8.200	8.100	8.200	8.000	8.300	773,800	8.1623	0.00%
2023-06-15	0	0.820	0.810	0.820	0.800	0.820	1,227,000	991,830	0.8083	8.200	8.100	8.200	8.000	8.200	122,700	8.0834	1.23%
2023-06-14	0	0.810	0.800	0.810	0.800	0.830	1,870,000	1,515,820	0.8106	8.100	8.000	8.100	8.000	8.300	187,000	8.1060	-1.22%
2023-06-13	0	0.820	0.800	0.820	0.790	0.820	2,405,215	1,949,264	0.8104	8.200	8.000	8.200	7.900	8.200	240,522	8.1043	1.23%
2023-06-12	0	0.810	0.800	0.810	0.780	0.810	2,157,107	1,722,567	0.7986	8.100	8.000	8.100	7.800	8.100	215,711	7.9855	2.53%
2023-06-09	0	0.790	0.790	0.800	0.780	0.800	2,608,590	2,059,438	0.7895	7.900	7.900	8.000	7.800	8.000	260,859	7.8948	-1.25%
2023-06-08	0	0.800	0.790	0.800	0.780	0.800	1,473,000	1,163,620	0.7900	8.000	7.900	8.000	7.800	8.000	147,300	7.8997	0.00%
2023-06-07	0	0.800	0.790	0.800	0.790	0.800	1,410,027	1,123,150	0.7965	8.000	7.900	8.000	7.900	8.000	141,003	7.9655	0.00%
2023-06-06	0	0.800	0.780	0.800	0.780	0.800	1,955,401	1,551,674	0.7935	8.000	7.800	8.000	7.800	8.000	195,540	7.9353	0.00%
2023-06-05	0	0.800	0.790	0.800	0.780	0.800	2,024,000	1,601,760	0.7914	8.000	7.900	8.000	7.800	8.000	202,400	7.9138	1.27%
2023-06-02	0	0.790	0.790	0.800	0.770	0.800	3,540,000	2,779,800	0.7853	7.900	7.900	8.000	7.700	8.000	354,000	7.8525	2.60%
2023-06-01	0	0.770	0.760	0.770	0.760	0.780	2,727,000	2,093,123	0.7676	7.700	7.600	7.700	7.600	7.800	272,700	7.6756	1.32%
2023-05-31	0	0.760	0.760	0.770	0.760	0.810	8,896,447	6,902,510	0.7759	7.600	7.600	7.700	7.600	8.100	889,645	7.7587	-6.17%
2023-05-30	0	0.810	0.800	0.810	0.790	0.810	3,809,000	3,048,460	0.8003	8.100	8.000	8.100	7.900	8.100	380,900	8.0033	0.00%
2023-05-29	0	0.810	0.790	0.810	0.790	0.810	2,576,000	2,055,920	0.7981	8.100	7.900	8.100	7.900	8.100	257,600	7.9811	2.53%
2023-05-25	0	0.790	0.790	0.800	0.780	0.820	4,725,000	3,758,090	0.7954	7.900	7.900	8.000	7.800	8.200	472,500	7.9536	-2.47%
2023-05-24	0	0.810	0.810	0.820	0.800	0.820	3,840,000	3,114,070	0.8110	8.100	8.100	8.200	8.000	8.200	384,000	8.1096	-1.22%
2023-05-23	0	0.820	0.810	0.820	0.810	0.820	741,000	602,260	0.8128	8.200	8.100	8.200	8.100	8.200	74,100	8.1277	1.23%
2023-05-22	0	0.810	0.810	0.820	0.810	0.830	4,035,795	3,296,170	0.8167	8.100	8.100	8.200	8.100	8.300	403,580	8.1673	-3.57%
2023-05-19	0	0.840	0.830	0.840	0.820	0.840	1,748,198	1,447,554	0.8280	8.400	8.300	8.400	8.200	8.400	174,820	8.2803	-1.18%
2023-05-18	0	0.850	0.840	0.850	0.820	0.850	5,017,000	4,167,220	0.8306	8.500	8.400	8.500	8.200	8.500	501,700	8.3062	3.66%
2023-05-17	0	0.820	0.820	0.830	0.820	0.850	5,158,000	4,289,720	0.8317	8.200	8.200	8.300	8.200	8.500	515,800	8.3166	-2.38%
2023-05-16	0	0.840	0.830	0.840	0.830	0.880	12,026,133	10,296,089	0.8561	8.400	8.300	8.400	8.300	8.800	1,202,613	8.5614	-4.55%
2023-05-15	0	0.880	0.870	0.880	0.850	0.890	10,011,756	8,689,748	0.8680	8.800	8.700	8.800	8.500	8.900	1,001,176	8.6795	3.53%
2023-05-12	0	0.850	0.840	0.850	0.840	0.860	3,457,933	2,945,965	0.8519	8.500	8.400	8.500	8.400	8.600	345,793	8.5194	0.00%
2023-05-11	0	0.850	0.830	0.850	0.830	0.890	10,409,215	8,887,414	0.8538	8.500	8.300	8.500	8.300	8.900	1,040,922	8.5380	2.41%
2023-05-10	0	0.830	0.820	0.830	0.820	0.830	1,782,683	1,467,881	0.8234	8.300	8.200	8.300	8.200	8.300	178,268	8.2341	0.00%
2023-05-09	0	0.830	0.820	0.830	0.820	0.840	1,777,686	1,479,440	0.8322	8.300	8.200	8.300	8.200	8.400	177,769	8.3223	0.00%
2023-05-08	0	0.830	0.830	0.840	0.810	0.840	5,581,470	4,610,761	0.8261	8.300	8.300	8.400	8.100	8.400	558,147	8.2608	3.75%
2023-05-05	0	0.800	0.800	0.810	0.800	0.820	3,911,816	3,153,384	0.8061	8.000	8.000	8.100	8.000	8.200	391,182	8.0612	0.00%
2023-05-04	0	0.800	0.800	0.810	0.790	0.810	3,517,500	2,814,071	0.8000	8.000	8.000	8.100	7.900	8.100	351,750	8.0002	0.00%
2023-05-03	0	0.800	0.800	0.810	0.790	0.810	2,603,466	2,077,268	0.7979	8.000	8.000	8.100	7.900	8.100	260,347	7.9789	-1.23%
2023-05-02	0	0.810	0.800	0.820	0.800	0.820	927,000	749,890	0.8089	8.100	8.000	8.200	8.000	8.200	92,700	8.0894	-1.22%
2023-04-28	0	0.820	0.810	0.820	0.800	0.820	4,088,000	3,320,270	0.8122	8.200	8.100	8.200	8.000	8.200	408,800	8.1220	2.50%
2023-04-27	0	0.800	0.800	0.810	0.800	0.810	343,209	276,329	0.8051	8.000	8.000	8.100	8.000	8.100	34,321	8.0513	0.00%
2023-04-26	0	0.800	0.800	0.810	0.800	0.820	1,832,322	1,485,359	0.8106	8.000	8.000	8.100	8.000	8.200	183,232	8.1064	-2.44%
2023-04-25	0	0.820	0.820	0.830	0.790	0.820	5,239,000	4,238,130	0.8090	8.200	8.200	8.300	7.900	8.200	523,900	8.0896	2.50%
2023-04-24	0	0.800	0.800	0.810	0.800	0.830	2,257,000	1,828,680	0.8102	8.000	8.000	8.100	8.000	8.300	225,700	8.1023	-2.44%
2023-04-21	0	0.820	0.820	0.830	0.820	0.840	3,761,000	3,125,235	0.8310	8.200	8.200	8.300	8.200	8.400	376,100	8.3096	-2.38%
2023-04-20	0	0.840	0.820	0.840	0.820	0.840	3,832,000	3,179,805	0.8298	8.400	8.200	8.400	8.200	8.400	383,200	8.2980	1.20%
2023-04-19	0	0.830	0.820	0.830	0.820	0.840	4,181,000	3,447,900	0.8247	8.300	8.200	8.300	8.200	8.400	418,100	8.2466	-1.19%
2023-04-18	0	0.840	0.830	0.840	0.810	0.840	3,019,000	2,502,130	0.8288	8.400	8.300	8.400	8.100	8.400	301,900	8.2879	2.44%
2023-04-17	0	0.820	0.820	0.830	0.790	0.830	9,581,000	7,742,040	0.8081	8.200	8.200	8.300	7.900	8.300	958,100	8.0806	0.00%
2023-04-14	0	0.820	0.820	0.830	0.820	0.850	6,256,000	5,187,050	0.8291	8.200	8.200	8.300	8.200	8.500	625,600	8.2913	-1.20%
2023-04-13	0	0.830	0.820	0.830	0.820	0.840	4,114,557	3,421,609	0.8316	8.300	8.200	8.300	8.200	8.400	411,456	8.3159	-1.19%
2023-04-12	0	0.840	0.830	0.840	0.820	0.840	4,654,000	3,876,770	0.8330	8.400	8.300	8.400	8.200	8.400	465,400	8.3300	0.00%
2023-04-11	0	0.840	0.840	0.850	0.830	0.880	13,101,834	11,030,056	0.8419	8.400	8.400	8.500	8.300	8.800	1,310,183	8.4187	-2.33%
2023-04-06	0	0.860	0.860	0.870	0.860	0.970	49,531,497	44,643,712	0.9013	8.600	8.600	8.700	8.600	9.700	4,953,150	9.0132	3.61%
2023-04-04	0	0.830	0.830	0.840	0.820	0.840	5,421,000	4,501,300	0.8303	8.300	8.300	8.400	8.200	8.400	542,100	8.3034	-1.19%
2023-04-03	0	0.840	0.830	0.840	0.820	0.850	3,846,366	3,213,883	0.8356	8.400	8.300	8.400	8.200	8.500	384,637	8.3556	-1.18%
2023-03-31	0	0.850	0.830	0.850	0.820	0.860	8,468,000	7,103,780	0.8389	8.500	8.300	8.500	8.200	8.600	846,800	8.3890	0.00%
2023-03-30	0	0.850	0.840	0.850	0.820	0.850	2,014,000	1,680,369	0.8343	8.500	8.400	8.500	8.200	8.500	201,400	8.3434	2.41%
2023-03-29	0	0.830	0.820	0.830	0.820	0.840	1,755,000	1,457,823	0.8307	8.300	8.200	8.300	8.200	8.400	175,500	8.3067	1.22%
2023-03-28	0	0.820	0.820	0.830	0.820	0.840	2,868,000	2,365,070	0.8246	8.200	8.200	8.300	8.200	8.400	286,800	8.2464	-1.20%
2023-03-27	0	0.830	0.830	0.840	0.830	0.860	3,061,000	2,578,358	0.8423	8.300	8.300	8.400	8.300	8.600	306,100	8.4233	-4.60%
2023-03-24	0	0.870	0.850	0.870	0.850	0.880	5,085,000	4,370,220	0.8594	8.700	8.500	8.700	8.500	8.800	508,500	8.5943	0.00%
2023-03-23	0	0.870	0.860	0.870	0.830	0.890	12,660,456	10,846,427	0.8567	8.700	8.600	8.700	8.300	8.900	1,266,046	8.5672	2.35%
2023-03-22	0	0.850	0.850	0.860	0.820	0.870	5,681,697	4,811,907	0.8469	8.500	8.500	8.600	8.200	8.700	568,170	8.4691	3.66%
2023-03-21	0	0.820	0.820	0.830	0.820	0.840	1,147,161	944,997	0.8238	8.200	8.200	8.300	8.200	8.400	114,716	8.2377	0.00%
2023-03-20	0	0.820	0.820	0.830	0.810	0.840	12,129,553	10,019,345	0.8260	8.200	8.200	8.300	8.100	8.400	1,212,955	8.2603	-1.20%
2023-03-17	0	0.830	0.830	0.840	0.830	0.860	32,436,639	27,154,627	0.8372	8.300	8.300	8.400	8.300	8.600	3,243,664	8.3716	0.00%
2023-03-16	0	0.830	0.830	0.840	0.800	0.840	5,587,017	4,617,941	0.8265	8.300	8.300	8.400	8.000	8.400	558,702	8.2655	2.47%
2023-03-15	0	0.810	0.810	0.820	0.800	0.820	5,955,530	4,810,973	0.8078	8.100	8.100	8.200	8.000	8.200	595,553	8.0782	1.25%
2023-03-14	0	0.800	0.800	0.810	0.800	0.840	6,362,000	5,168,330	0.8124	8.000	8.000	8.100	8.000	8.400	636,200	8.1238	-3.61%
2023-03-13	0	0.830	0.820	0.830	0.810	0.850	5,220,397	4,336,753	0.8307	8.300	8.200	8.300	8.100	8.500	522,040	8.3073	1.22%
2023-03-10	0	0.820	0.820	0.830	0.810	0.850	4,364,228	3,613,499	0.8280	8.200	8.200	8.300	8.100	8.500	436,423	8.2798	-2.38%
2023-03-09	0	0.840	0.830	0.840	0.830	0.850	2,024,102	1,711,322	0.8455	8.400	8.300	8.400	8.300	8.500	202,410	8.4547	0.00%
2023-03-08	0	0.840	0.830	0.840	0.830	0.850	2,352,855	1,980,922	0.8419	8.400	8.300	8.400	8.300	8.500	235,286	8.4192	-1.18%
2023-03-07	0	0.850	0.850	0.860	0.850	0.870	5,272,725	4,505,941	0.8546	8.500	8.500	8.600	8.500	8.700	527,273	8.5458	-2.30%
2023-03-06	0	0.870	0.860	0.870	0.860	0.880	3,682,750	3,196,090	0.8679	8.700	8.600	8.700	8.600	8.800	368,275	8.6785	1.16%
2023-03-03	0	0.860	0.860	0.870	0.850	0.900	7,791,000	6,862,420	0.8808	8.600	8.600	8.700	8.500	9.000	779,100	8.8081	-1.15%
2023-03-02	0	0.870	0.850	0.870	0.850	0.880	2,113,527	1,831,874	0.8667	8.700	8.500	8.700	8.500	8.800	211,353	8.6674	1.16%
2023-03-01	0	0.860	0.860	0.870	0.840	0.870	4,215,084	3,592,428	0.8523	8.600	8.600	8.700	8.400	8.700	421,508	8.5228	2.38%
2023-02-28	0	0.840	0.840	0.850	0.840	0.860	4,994,000	4,234,320	0.8479	8.400	8.400	8.500	8.400	8.600	499,400	8.4788	-2.33%
2023-02-27	0	0.860	0.850	0.860	0.840	0.870	4,318,000	3,698,400	0.8565	8.600	8.500	8.600	8.400	8.700	431,800	8.5651	-2.27%
2023-02-24	0	0.880	0.870	0.880	0.860	0.890	6,449,003	5,599,351	0.8683	8.800	8.700	8.800	8.600	8.900	644,900	8.6825	0.00%
2023-02-23	0	0.880	0.880	0.890	0.880	0.900	2,117,426	1,883,409	0.8895	8.800	8.800	8.900	8.800	9.000	211,743	8.8948	-2.22%
2023-02-22	0	0.900	0.890	0.900	0.880	0.900	6,425,586	5,719,664	0.8901	9.000	8.900	9.000	8.800	9.000	642,559	8.9014	-1.10%
2023-02-21	0	0.910	0.900	0.910	0.900	0.940	4,637,078	4,219,919	0.9100	9.100	9.000	9.100	9.000	9.400	463,708	9.1004	-1.09%
2023-02-20	0	0.920	0.910	0.920	0.900	0.930	5,696,000	5,186,960	0.9106	9.200	9.100	9.200	9.000	9.300	569,600	9.1063	0.00%
2023-02-17	0	0.920	0.920	0.930	0.910	0.940	4,879,000	4,503,680	0.9231	9.200	9.200	9.300	9.100	9.400	487,900	9.2307	0.00%
2023-02-16	0	0.920	0.920	0.930	0.920	0.950	8,333,000	7,801,420	0.9362	9.200	9.200	9.300	9.200	9.500	833,300	9.3621	-2.13%
2023-02-15	0	0.940	0.930	0.940	0.940	0.960	9,471,065	8,974,479	0.9476	9.400	9.300	9.400	9.400	9.600	947,107	9.4757	-2.08%
2023-02-14	0	0.960	0.950	0.960	0.920	1.010	22,362,000	21,723,355	0.9714	9.600	9.500	9.600	9.200	10.10	2,236,200	9.7144	2.13%
2023-02-13	0	0.940	0.930	0.940	0.910	0.960	17,536,314	16,330,426	0.9312	9.400	9.300	9.400	9.100	9.600	1,753,631	9.3123	0.00%
2023-02-10	0	0.940	0.930	0.940	0.900	1.090	81,106,519	80,780,471	0.9960	9.400	9.300	9.400	9.000	10.90	8,110,652	9.9598	5.62%
2023-02-09	0	0.890	0.890	0.900	0.880	0.900	1,535,000	1,366,355	0.8901	8.900	8.900	9.000	8.800	9.000	153,500	8.9013	-1.11%
2023-02-08	0	0.900	0.880	0.900	0.880	0.930	5,159,000	4,662,560	0.9038	9.000	8.800	9.000	8.800	9.300	515,900	9.0377	-2.17%
2023-02-07	0	0.920	0.910	0.920	0.910	0.930	2,294,263	2,112,544	0.9208	9.200	9.100	9.200	9.100	9.300	229,426	9.2079	-1.08%
2023-02-06	0	0.930	0.920	0.930	0.890	0.930	3,974,000	3,617,650	0.9103	9.300	9.200	9.300	8.900	9.300	397,400	9.1033	2.20%
2023-02-03	0	0.910	0.900	0.910	0.870	0.910	4,503,071	4,011,728	0.8909	9.100	9.000	9.100	8.700	9.100	450,307	8.9089	2.25%
2023-02-02	0	0.890	0.880	0.890	0.870	0.900	5,791,689	5,135,345	0.8867	8.900	8.800	8.900	8.700	9.000	579,169	8.8667	3.49%
2023-02-01	0	0.860	0.860	0.880	0.840	0.900	12,405,000	10,879,870	0.8771	8.600	8.600	8.800	8.400	9.000	1,240,500	8.7706	3.61%
2023-01-31	0	0.830	0.830	0.850	0.820	0.850	3,160,001	2,639,715	0.8354	8.300	8.300	8.500	8.200	8.500	316,000	8.3535	0.00%
2023-01-30	0	0.830	0.830	0.850	0.830	0.870	4,677,104	3,969,745	0.8488	8.300	8.300	8.500	8.300	8.700	467,710	8.4876	-3.49%
2023-01-27	0	0.860	0.850	0.860	0.850	0.860	746,000	637,450	0.8545	8.600	8.500	8.600	8.500	8.600	74,600	8.5449	1.18%
2023-01-26	0	0.850	0.850	0.870	0.850	0.870	1,805,000	1,553,340	0.8606	8.500	8.500	8.700	8.500	8.700	180,500	8.6058	1.19%
2023-01-20	0	0.840	0.840	0.850	0.840	0.860	861,000	730,790	0.8488	8.400	8.400	8.500	8.400	8.600	86,100	8.4877	-1.18%
2023-01-19	0	0.850	0.840	0.850	0.840	0.850	425,636	358,725	0.8428	8.500	8.400	8.500	8.400	8.500	42,564	8.4280	0.00%
2023-01-18	0	0.850	0.850	0.860	0.840	0.860	3,529,000	3,015,910	0.8546	8.500	8.500	8.600	8.400	8.600	352,900	8.5461	2.41%
2023-01-17	0	0.830	0.820	0.850	0.820	0.840	1,904,000	1,584,490	0.8322	8.300	8.200	8.500	8.200	8.400	190,400	8.3219	-1.19%
2023-01-16	0	0.840	0.830	0.840	0.820	0.850	3,521,200	2,945,260	0.8364	8.400	8.300	8.400	8.200	8.500	352,120	8.3644	1.20%
2023-01-13	0	0.830	0.820	0.830	0.820	0.840	3,291,001	2,711,350	0.8239	8.300	8.200	8.300	8.200	8.400	329,100	8.2387	-1.19%
2023-01-12	0	0.840	0.830	0.840	0.820	0.890	20,094,000	17,146,850	0.8533	8.400	8.300	8.400	8.200	8.900	2,009,400	8.5333	1.20%
2023-01-11	0	0.830	0.820	0.830	0.820	0.840	2,698,772	2,233,978	0.8278	8.300	8.200	8.300	8.200	8.400	269,877	8.2778	0.00%
2023-01-10	0	0.830	0.830	0.840	0.820	0.850	3,328,703	2,774,902	0.8336	8.300	8.300	8.400	8.200	8.500	332,870	8.3363	-2.35%
2023-01-09	0	0.850	0.840	0.850	0.830	0.860	3,335,407	2,807,557	0.8417	8.500	8.400	8.500	8.300	8.600	333,541	8.4174	0.00%
2023-01-06	0	0.850	0.830	0.850	0.830	0.870	6,068,000	5,143,420	0.8476	8.500	8.300	8.500	8.300	8.700	606,800	8.4763	-1.16%
2023-01-05	0	0.860	0.850	0.860	0.850	0.880	3,400,000	2,931,570	0.8622	8.600	8.500	8.600	8.500	8.800	340,000	8.6223	-1.15%
2023-01-04	0	0.870	0.860	0.870	0.850	0.870	5,929,497	5,083,136	0.8573	8.700	8.600	8.700	8.500	8.700	592,950	8.5726	1.16%
2023-01-03	0	0.860	0.850	0.860	0.810	0.870	8,434,625	7,119,783	0.8441	8.600	8.500	8.600	8.100	8.700	843,463	8.4411	2.38%
2022-12-30	0	0.840	0.830	0.840	0.830	0.850	3,040,000	2,545,660	0.8374	8.400	8.300	8.400	8.300	8.500	304,000	8.3739	1.20%
2022-12-29	0	0.830	0.820	0.830	0.820	0.840	1,313,000	1,086,230	0.8273	8.300	8.200	8.300	8.200	8.400	131,300	8.2729	-1.19%
2022-12-28	0	0.840	0.830	0.840	0.830	0.860	1,993,000	1,668,060	0.8370	8.400	8.300	8.400	8.300	8.600	199,300	8.3696	1.20%
2022-12-23	0	0.830	0.820	0.830	0.820	0.830	836,638	692,344	0.8275	8.300	8.200	8.300	8.200	8.300	83,664	8.2753	0.00%
2022-12-22	0	0.830	0.830	0.840	0.830	0.850	2,795,797	2,341,475	0.8375	8.300	8.300	8.400	8.300	8.500	279,580	8.3750	1.22%
2022-12-21	0	0.820	0.820	0.830	0.810	0.830	1,082,000	890,200	0.8227	8.200	8.200	8.300	8.100	8.300	108,200	8.2274	0.00%
2022-12-20	0	0.820	0.810	0.820	0.800	0.820	8,900,000	7,247,380	0.8143	8.200	8.100	8.200	8.000	8.200	890,000	8.1431	0.00%
2022-12-19	0	0.820	0.810	0.820	0.810	0.830	2,977,000	2,445,820	0.8216	8.200	8.100	8.200	8.100	8.300	297,700	8.2157	1.23%
2022-12-16	0	0.810	0.810	0.820	0.810	0.840	4,674,001	3,824,450	0.8182	8.100	8.100	8.200	8.100	8.400	467,400	8.1824	-3.57%
2022-12-15	0	0.840	0.830	0.840	0.830	0.860	2,952,212	2,473,735	0.8379	8.400	8.300	8.400	8.300	8.600	295,221	8.3793	-2.33%
2022-12-14	0	0.860	0.860	0.870	0.850	0.870	1,621,000	1,402,680	0.8653	8.600	8.600	8.700	8.500	8.700	162,100	8.6532	-1.15%
2022-12-13	0	0.870	0.860	0.870	0.850	0.880	1,725,867	1,492,904	0.8650	8.700	8.600	8.700	8.500	8.800	172,587	8.6502	1.16%
2022-12-12	0	0.860	0.860	0.870	0.860	0.900	8,756,777	7,645,279	0.8731	8.600	8.600	8.700	8.600	9.000	875,678	8.7307	-4.44%
2022-12-09	0	0.900	0.900	0.910	0.880	0.910	2,938,000	2,634,830	0.8968	9.000	9.000	9.100	8.800	9.100	293,800	8.9681	2.27%
2022-12-08	0	0.880	0.880	0.890	0.870	0.900	1,704,000	1,504,350	0.8828	8.800	8.800	8.900	8.700	9.000	170,400	8.8283	1.15%
2022-12-07	0	0.870	0.870	0.880	0.870	0.920	4,771,000	4,298,040	0.9009	8.700	8.700	8.800	8.700	9.200	477,100	9.0087	-1.14%
2022-12-06	0	0.880	0.880	0.890	0.860	0.890	2,045,000	1,785,160	0.8729	8.800	8.800	8.900	8.600	8.900	204,500	8.7294	-1.12%
2022-12-05	0	0.890	0.880	0.890	0.860	0.900	5,976,992	5,252,493	0.8788	8.900	8.800	8.900	8.600	9.000	597,699	8.7879	4.71%
2022-12-02	0	0.850	0.850	0.860	0.850	0.860	2,075,378	1,769,156	0.8525	8.500	8.500	8.600	8.500	8.600	207,538	8.5245	-1.16%
2022-12-01	0	0.860	0.840	0.860	0.840	0.870	2,824,309	2,414,233	0.8548	8.600	8.400	8.600	8.400	8.700	282,431	8.5480	2.38%
2022-11-30	0	0.840	0.840	0.850	0.820	0.860	3,389,740	2,852,912	0.8416	8.400	8.400	8.500	8.200	8.600	338,974	8.4163	0.00%
2022-11-29	0	0.840	0.820	0.840	0.810	0.840	4,775,390	3,941,229	0.8253	8.400	8.200	8.400	8.100	8.400	477,539	8.2532	2.44%
2022-11-28	0	0.820	0.800	0.820	0.790	0.820	3,834,000	3,093,530	0.8069	8.200	8.000	8.200	7.900	8.200	383,400	8.0687	-1.20%
2022-11-25	0	0.830	0.820	0.830	0.800	0.830	1,160,000	947,710	0.8170	8.300	8.200	8.300	8.000	8.300	116,000	8.1699	1.22%
2022-11-24	0	0.820	0.810	0.820	0.810	0.840	1,892,000	1,545,440	0.8168	8.200	8.100	8.200	8.100	8.400	189,200	8.1683	-1.20%
2022-11-23	0	0.830	0.820	0.830	0.800	0.830	4,255,464	3,473,837	0.8163	8.300	8.200	8.300	8.000	8.300	425,546	8.1632	3.75%
2022-11-22	0	0.800	0.800	0.810	0.790	0.800	2,378,000	1,899,860	0.7989	8.000	8.000	8.100	7.900	8.000	237,800	7.9893	-1.23%
2022-11-21	0	0.810	0.800	0.810	0.800	0.820	2,495,000	2,011,220	0.8061	8.100	8.000	8.100	8.000	8.200	249,500	8.0610	-1.22%
2022-11-18	0	0.820	0.810	0.820	0.810	0.840	3,257,052	2,677,541	0.8221	8.200	8.100	8.200	8.100	8.400	325,705	8.2207	-2.38%
2022-11-17	0	0.840	0.830	0.840	0.800	0.840	3,035,000	2,485,406	0.8189	8.400	8.300	8.400	8.000	8.400	303,500	8.1891	2.44%
2022-11-16	0	0.820	0.810	0.820	0.810	0.850	5,774,618	4,730,621	0.8192	8.200	8.100	8.200	8.100	8.500	577,462	8.1921	-1.20%
2022-11-15	0	0.830	0.820	0.830	0.810	0.830	3,748,000	3,074,710	0.8204	8.300	8.200	8.300	8.100	8.300	374,800	8.2036	2.47%
2022-11-14	0	0.810	0.810	0.820	0.800	0.820	2,828,000	2,302,400	0.8141	8.100	8.100	8.200	8.000	8.200	282,800	8.1414	2.53%
2022-11-11	0	0.790	0.790	0.800	0.780	0.810	2,526,389	2,019,307	0.7993	7.900	7.900	8.000	7.800	8.100	252,639	7.9929	2.60%
2022-11-10	0	0.770	0.770	0.780	0.770	0.790	1,364,977	1,067,961	0.7824	7.700	7.700	7.800	7.700	7.900	136,498	7.8240	-1.28%
2022-11-09	0	0.780	0.780	0.790	0.780	0.830	4,586,780	3,674,272	0.8011	7.800	7.800	7.900	7.800	8.300	458,678	8.0106	-1.27%
2022-11-08	0	0.790	0.780	0.790	0.770	0.800	1,792,000	1,400,870	0.7817	7.900	7.800	7.900	7.700	8.000	179,200	7.8174	0.00%
2022-11-07	0	0.790	0.770	0.790	0.750	0.790	4,351,741	3,383,240	0.7774	7.900	7.700	7.900	7.500	7.900	435,174	7.7745	5.33%
2022-11-04	0	0.750	0.750	0.760	0.720	0.750	3,130,000	2,308,190	0.7374	7.500	7.500	7.600	7.200	7.500	313,000	7.3744	5.63%
2022-11-03	0	0.710	0.710	0.720	0.670	0.720	2,220,000	1,558,758	0.7021	7.100	7.100	7.200	6.700	7.200	222,000	7.0214	1.43%
2022-11-02	0	0.700	0.700	0.710	0.680	0.710	2,227,000	1,544,500	0.6935	7.000	7.000	7.100	6.800	7.100	222,700	6.9353	4.48%
2022-11-01	0	0.670	0.670	0.690	0.640	0.700	2,386,000	1,596,490	0.6691	6.700	6.700	6.900	6.400	7.000	238,600	6.6911	4.69%
2022-10-31	0	0.640	0.630	0.640	0.630	0.670	4,373,000	2,802,600	0.6409	6.400	6.300	6.400	6.300	6.700	437,300	6.4089	-4.48%
2022-10-28	0	0.670	0.670	0.680	0.650	0.700	3,475,936	2,324,935	0.6689	6.700	6.700	6.800	6.500	7.000	347,594	6.6887	-5.63%
2022-10-27	0	0.710	0.700	0.710	0.690	0.710	2,229,000	1,567,490	0.7032	7.100	7.000	7.100	6.900	7.100	222,900	7.0323	0.00%
2022-10-26	0	0.710	0.700	0.710	0.690	0.710	1,231,000	861,220	0.6996	7.100	7.000	7.100	6.900	7.100	123,100	6.9961	1.43%
2022-10-25	0	0.700	0.670	0.700	0.650	0.700	3,272,000	2,228,730	0.6812	7.000	6.700	7.000	6.500	7.000	327,200	6.8115	4.48%
2022-10-24	0	0.670	0.670	0.680	0.660	0.750	10,105,000	7,013,040	0.6940	6.700	6.700	6.800	6.600	7.500	1,010,500	6.9402	-10.67%
2022-10-21	0	0.750	0.750	0.760	0.730	0.760	2,898,000	2,153,910	0.7432	7.500	7.500	7.600	7.300	7.600	289,800	7.4324	-1.32%
2022-10-20	0	0.760	0.750	0.760	0.740	0.760	2,905,218	2,168,342	0.7464	7.600	7.500	7.600	7.400	7.600	290,522	7.4636	0.00%
2022-10-19	0	0.760	0.750	0.760	0.750	0.780	839,000	644,440	0.7681	7.600	7.500	7.600	7.500	7.800	83,900	7.6810	-2.56%
2022-10-18	0	0.780	0.770	0.780	0.750	0.780	3,445,211	2,637,812	0.7656	7.800	7.700	7.800	7.500	7.800	344,521	7.6565	4.00%
2022-10-17	0	0.750	0.750	0.760	0.720	0.760	2,319,000	1,711,470	0.7380	7.500	7.500	7.600	7.200	7.600	231,900	7.3802	1.35%
2022-10-14	0	0.740	0.740	0.750	0.740	0.760	2,359,776	1,773,308	0.7515	7.400	7.400	7.500	7.400	7.600	235,978	7.5147	1.37%
2022-10-13	0	0.730	0.730	0.740	0.730	0.770	2,475,345	1,838,203	0.7426	7.300	7.300	7.400	7.300	7.700	247,535	7.4260	-3.95%
2022-10-12	0	0.760	0.740	0.760	0.730	0.760	4,325,332	3,226,659	0.7460	7.600	7.400	7.600	7.300	7.600	432,533	7.4599	-1.30%
2022-10-11	0	0.770	0.760	0.770	0.760	0.780	2,452,206	1,888,990	0.7703	7.700	7.600	7.700	7.600	7.800	245,221	7.7032	-1.28%
2022-10-10	0	0.780	0.770	0.780	0.770	0.790	2,135,519	1,664,384	0.7794	7.800	7.700	7.800	7.700	7.900	213,552	7.7938	-2.50%
2022-10-07	0	0.800	0.790	0.800	0.780	0.800	1,398,000	1,108,680	0.7930	8.000	7.900	8.000	7.800	8.000	139,800	7.9305	0.00%
2022-10-06	0	0.800	0.800	0.810	0.800	0.810	756,000	607,480	0.8035	8.000	8.000	8.100	8.000	8.100	75,600	8.0354	-1.23%
2022-10-05	0	0.810	0.800	0.810	0.790	0.810	3,061,000	2,455,080	0.8021	8.100	8.000	8.100	7.900	8.100	306,100	8.0205	3.85%
2022-10-03	0	0.780	0.780	0.790	0.770	0.810	1,588,000	1,246,430	0.7849	7.800	7.800	7.900	7.700	8.100	158,800	7.8491	-3.70%
2022-09-30	0	0.810	0.790	0.810	0.730	0.810	5,591,000	4,322,430	0.7731	8.100	7.900	8.100	7.300	8.100	559,100	7.7310	8.00%
2022-09-29	0	0.750	0.750	0.760	0.740	0.800	3,550,000	2,729,390	0.7688	7.500	7.500	7.600	7.400	8.000	355,000	7.6884	-2.60%
2022-09-28	0	0.770	0.770	0.780	0.760	0.810	8,487,000	6,632,910	0.7815	7.700	7.700	7.800	7.600	8.100	848,700	7.8154	-6.10%
2022-09-27	0	0.820	0.810	0.820	0.810	0.840	2,339,724	1,913,866	0.8180	8.200	8.100	8.200	8.100	8.400	233,972	8.1799	-2.38%
2022-09-26	0	0.840	0.820	0.840	0.800	0.850	3,822,000	3,167,147	0.8287	8.400	8.200	8.400	8.000	8.500	382,200	8.2866	3.70%
2022-09-23	0	0.810	0.810	0.820	0.810	0.830	1,709,000	1,393,950	0.8157	8.100	8.100	8.200	8.100	8.300	170,900	8.1565	-1.22%
2022-09-22	0	0.820	0.820	0.830	0.810	0.830	2,370,000	1,947,772	0.8218	8.200	8.200	8.300	8.100	8.300	237,000	8.2184	-2.38%
2022-09-21	0	0.840	0.840	0.850	0.840	0.880	862,561	741,005	0.8591	8.400	8.400	8.500	8.400	8.800	86,256	8.5908	-4.55%
2022-09-20	0	0.880	0.870	0.880	0.850	0.880	3,203,852	2,766,639	0.8635	8.800	8.700	8.800	8.500	8.800	320,385	8.6354	0.00%
2022-09-19	0	0.880	0.870	0.880	0.830	0.880	39,119,177	32,677,722	0.8353	8.800	8.700	8.800	8.300	8.800	3,911,918	8.3534	6.02%
2022-09-16	0	0.830	0.820	0.830	0.810	0.920	57,889,404	48,830,316	0.8435	8.300	8.200	8.300	8.100	9.200	5,788,940	8.4351	-9.78%
2022-09-15	0	0.920	0.910	0.920	0.920	0.940	3,898,263	3,619,834	0.9286	9.200	9.100	9.200	9.200	9.400	389,826	9.2858	-2.13%
2022-09-14	0	0.940	0.930	0.940	0.930	0.960	3,131,690	2,950,368	0.9421	9.400	9.300	9.400	9.300	9.600	313,169	9.4210	-2.08%
2022-09-13	0	0.960	0.960	0.970	0.960	0.990	1,984,000	1,935,980	0.9758	9.600	9.600	9.700	9.600	9.900	198,400	9.7580	-2.04%
2022-09-09	0	0.980	0.970	0.980	0.960	0.990	2,205,000	2,159,280	0.9793	9.800	9.700	9.800	9.600	9.900	220,500	9.7927	2.08%
2022-09-08	0	0.960	0.950	0.960	0.940	0.970	4,055,000	3,879,690	0.9568	9.600	9.500	9.600	9.400	9.700	405,500	9.5677	0.00%
2022-09-07	0	0.960	0.950	0.960	0.950	0.980	5,993,000	5,717,810	0.9541	9.600	9.500	9.600	9.500	9.800	599,300	9.5408	-2.04%
2022-09-06	0	0.980	0.980	0.990	0.970	0.990	4,187,000	4,105,500	0.9805	9.800	9.800	9.900	9.700	9.900	418,700	9.8053	-1.01%
2022-09-05	0	0.990	0.990	1.000	0.980	1.010	5,309,000	5,275,090	0.9936	9.900	9.900	10.000	9.800	10.10	530,900	9.9361	-1.00%
2022-09-02	0	1.000	1.000	1.010	1.000	1.020	2,349,000	2,368,460	1.0083	10.000	10.000	10.10	10.000	10.20	234,900	10.083	-1.96%
2022-09-01	0	1.020	1.010	1.020	1.000	1.020	1,632,709	1,652,714	1.0123	10.20	10.10	10.20	10.000	10.20	163,271	10.123	0.00%
2022-08-31	0	1.020	1.010	1.020	1.000	1.020	4,533,000	4,616,410	1.0184	10.20	10.10	10.20	10.000	10.20	453,300	10.184	0.00%
2022-08-30	0	1.020	1.010	1.020	1.000	1.030	3,562,629	3,620,041	1.0161	10.20	10.10	10.20	10.000	10.30	356,263	10.161	0.99%
2022-08-29	0	1.010	1.000	1.010	1.000	1.020	3,216,000	3,255,440	1.0123	10.10	10.000	10.10	10.000	10.20	321,600	10.123	-0.98%
2022-08-26	0	1.020	1.010	1.020	1.010	1.040	3,889,901	4,001,831	1.0288	10.20	10.10	10.20	10.10	10.40	388,990	10.288	0.00%
2022-08-25	0	1.020	1.010	1.020	1.010	1.020	1,682,000	1,713,830	1.0189	10.20	10.10	10.20	10.10	10.20	168,200	10.189	0.00%
2022-08-24	0	1.020	1.010	1.020	1.000	1.020	4,453,000	4,503,625	1.0114	10.20	10.10	10.20	10.000	10.20	445,300	10.114	0.99%
2022-08-23	0	1.010	1.010	1.020	1.000	1.030	5,185,000	5,236,800	1.0100	10.10	10.10	10.20	10.000	10.30	518,500	10.100	-0.98%
2022-08-22	0	1.020	1.020	1.030	1.020	1.030	1,644,000	1,679,469	1.0216	10.20	10.20	10.30	10.20	10.30	164,400	10.216	-1.92%
2022-08-19	0	1.040	1.030	1.040	1.020	1.040	2,552,000	2,634,280	1.0322	10.40	10.30	10.40	10.20	10.40	255,200	10.322	0.97%
2022-08-18	0	1.030	1.020	1.030	1.020	1.040	1,443,000	1,485,760	1.0296	10.30	10.20	10.30	10.20	10.40	144,300	10.296	0.00%
2022-08-17	0	1.030	1.020	1.030	1.010	1.040	3,442,000	3,536,970	1.0276	10.30	10.20	10.30	10.10	10.40	344,200	10.276	0.00%
2022-08-16	0	1.030	1.030	1.040	1.010	1.040	6,787,000	6,958,220	1.0252	10.30	10.30	10.40	10.10	10.40	678,700	10.252	-0.96%
2022-08-15	0	1.040	1.030	1.040	1.020	1.050	4,284,021	4,444,311	1.0374	10.40	10.30	10.40	10.20	10.50	428,402	10.374	0.00%
2022-08-12	0	1.040	1.030	1.040	1.020	1.040	5,277,457	5,417,602	1.0266	10.40	10.30	10.40	10.20	10.40	527,746	10.266	0.97%
2022-08-11	0	1.030	1.020	1.030	0.990	1.030	11,123,025	11,231,679	1.0098	10.30	10.20	10.30	9.900	10.30	1,112,303	10.098	4.04%
2022-08-10	0	0.990	0.990	1.000	0.990	1.030	11,946,000	11,998,170	1.0044	9.900	9.900	10.000	9.900	10.30	1,194,600	10.044	-4.81%
2022-08-09	0	1.040	1.030	1.040	1.030	1.040	2,228,000	2,303,680	1.0340	10.40	10.30	10.40	10.30	10.40	222,800	10.340	0.00%
2022-08-08	0	1.040	1.040	1.050	1.030	1.050	2,762,605	2,866,965	1.0378	10.40	10.40	10.50	10.30	10.50	276,261	10.378	-0.95%
2022-08-05	0	1.050	1.030	1.050	1.030	1.050	3,021,000	3,142,590	1.0402	10.50	10.30	10.50	10.30	10.50	302,100	10.402	0.96%
2022-08-04	0	1.040	1.030	1.040	1.000	1.040	7,613,396	7,769,146	1.0205	10.40	10.30	10.40	10.000	10.40	761,340	10.205	4.00%
2022-08-03	0	1.000	1.000	1.010	1.000	1.020	2,922,000	2,945,850	1.0082	10.000	10.000	10.10	10.000	10.20	292,200	10.082	-0.99%
2022-08-02	0	1.010	1.010	1.020	1.000	1.030	4,969,000	5,022,490	1.0108	10.10	10.10	10.20	10.000	10.30	496,900	10.108	-1.94%
2022-08-01	0	1.030	1.030	1.040	1.030	1.050	3,404,000	3,526,574	1.0360	10.30	10.30	10.40	10.30	10.50	340,400	10.360	-1.90%
2022-07-29	0	1.050	1.050	1.060	1.040	1.070	3,437,000	3,617,930	1.0526	10.50	10.50	10.60	10.40	10.70	343,700	10.526	-0.94%
2022-07-28	0	1.060	1.050	1.060	1.040	1.060	1,018,000	1,073,410	1.0544	10.60	10.50	10.60	10.40	10.60	101,800	10.544	0.00%
2022-07-27	0	1.060	1.050	1.060	1.040	1.060	1,448,000	1,516,220	1.0471	10.60	10.50	10.60	10.40	10.60	144,800	10.471	0.00%
2022-07-26	0	1.060	1.050	1.060	1.040	1.060	2,333,993	2,443,132	1.0468	10.60	10.50	10.60	10.40	10.60	233,399	10.468	0.95%
2022-07-25	0	1.050	1.040	1.050	1.040	1.060	1,249,000	1,311,760	1.0502	10.50	10.40	10.50	10.40	10.60	124,900	10.502	-0.94%
2022-07-22	0	1.060	1.050	1.060	1.030	1.070	4,156,000	4,397,300	1.0581	10.60	10.50	10.60	10.30	10.70	415,600	10.581	0.95%
2022-07-21	0	1.050	1.040	1.050	1.020	1.050	1,694,400	1,757,272	1.0371	10.50	10.40	10.50	10.20	10.50	169,440	10.371	1.94%
2022-07-20	0	1.030	1.030	1.040	1.030	1.060	3,452,481	3,587,740	1.0392	10.30	10.30	10.40	10.30	10.60	345,248	10.392	-2.83%
2022-07-19	0	1.060	1.040	1.060	1.020	1.060	5,384,000	5,649,090	1.0492	10.60	10.40	10.60	10.20	10.60	538,400	10.492	0.95%
2022-07-18	0	1.050	1.040	1.050	1.010	1.050	5,889,876	6,087,732	1.0336	10.50	10.40	10.50	10.10	10.50	588,988	10.336	5.00%
2022-07-15	0	1.000	1.000	1.010	1.000	1.020	3,424,000	3,450,690	1.0078	10.000	10.000	10.10	10.000	10.20	342,400	10.078	-0.99%
2022-07-14	0	1.010	1.010	1.020	1.010	1.030	2,244,000	2,289,250	1.0202	10.10	10.10	10.20	10.10	10.30	224,400	10.202	-0.98%
2022-07-13	0	1.020	1.020	1.030	1.010	1.030	3,940,861	4,020,508	1.0202	10.20	10.20	10.30	10.10	10.30	394,086	10.202	0.00%
2022-07-12	0	1.020	1.010	1.020	1.010	1.040	4,494,119	4,596,332	1.0227	10.20	10.10	10.20	10.10	10.40	449,412	10.227	-0.97%
2022-07-11	0	1.030	1.030	1.040	1.030	1.050	4,369,000	4,531,170	1.0371	10.30	10.30	10.40	10.30	10.50	436,900	10.371	-1.90%
2022-07-08	0	1.050	1.040	1.050	1.040	1.060	15,829,000	16,551,780	1.0457	10.50	10.40	10.50	10.40	10.60	1,582,900	10.457	-0.94%
2022-07-07	0	1.060	1.050	1.060	1.040	1.070	10,422,000	10,994,620	1.0549	10.60	10.50	10.60	10.40	10.70	1,042,200	10.549	-1.85%
2022-07-06	0	1.080	1.070	1.080	1.060	1.090	6,550,491	7,046,350	1.0757	10.80	10.70	10.80	10.60	10.90	655,049	10.757	0.00%
2022-07-05	0	1.080	1.080	1.090	1.080	1.120	10,794,000	11,789,930	1.0923	10.80	10.80	10.90	10.80	11.20	1,079,400	10.923	-3.57%
2022-07-04	0	1.120	1.100	1.120	1.100	1.120	6,273,000	6,969,150	1.1110	11.20	11.00	11.20	11.00	11.20	627,300	11.110	0.00%
2022-06-30	0	1.120	1.110	1.120	1.110	1.140	4,251,519	4,760,480	1.1197	11.20	11.10	11.20	11.10	11.40	425,152	11.197	-0.88%
2022-06-29	0	1.130	1.130	1.140	1.110	1.140	8,736,993	9,846,652	1.1270	11.30	11.30	11.40	11.10	11.40	873,699	11.270	0.89%
2022-06-28	0	1.120	1.120	1.130	1.080	1.130	11,633,000	12,846,470	1.1043	11.20	11.20	11.30	10.80	11.30	1,163,300	11.043	0.00%
2022-06-27	0	1.120	1.110	1.120	1.110	1.130	6,694,000	7,494,865	1.1196	11.20	11.10	11.20	11.10	11.30	669,400	11.196	0.90%
2022-06-24	0	1.110	1.100	1.110	1.090	1.140	21,548,013	23,941,744	1.1111	11.10	11.00	11.10	10.90	11.40	2,154,801	11.111	2.78%
2022-06-23	0	1.080	1.070	1.080	1.030	1.090	19,286,000	20,537,530	1.0649	10.80	10.70	10.80	10.30	10.90	1,928,600	10.649	2.86%
2022-06-22	0	1.050	1.040	1.050	1.040	1.060	2,799,000	2,942,760	1.0514	10.50	10.40	10.50	10.40	10.60	279,900	10.514	-0.94%
2022-06-21	0	1.060	1.050	1.060	1.030	1.060	5,819,000	6,107,310	1.0495	10.60	10.50	10.60	10.30	10.60	581,900	10.495	0.95%
2022-06-20	0	1.050	1.040	1.050	1.030	1.050	2,495,147	2,596,136	1.0405	10.50	10.40	10.50	10.30	10.50	249,515	10.405	0.00%
2022-06-17	0	1.050	1.040	1.050	1.030	1.070	8,137,717	8,565,056	1.0525	10.50	10.40	10.50	10.30	10.70	813,772	10.525	0.96%
2022-06-16	0	1.040	1.030	1.040	1.030	1.060	3,513,000	3,655,076	1.0404	10.40	10.30	10.40	10.30	10.60	351,300	10.404	0.00%
2022-06-15	0	1.040	1.040	1.050	1.040	1.060	1,857,000	1,945,790	1.0478	10.40	10.40	10.50	10.40	10.60	185,700	10.478	-0.95%
2022-06-14	0	1.050	1.040	1.050	1.010	1.050	3,792,000	3,891,820	1.0263	10.50	10.40	10.50	10.10	10.50	379,200	10.263	1.94%
2022-06-13	0	1.030	1.030	1.040	1.020	1.050	6,712,632	6,901,858	1.0282	10.30	10.30	10.40	10.20	10.50	671,263	10.282	-2.83%
2022-06-10	0	1.060	1.050	1.060	1.010	1.060	10,693,000	11,206,881	1.0481	10.60	10.50	10.60	10.10	10.60	1,069,300	10.481	2.91%
2022-06-09	0	1.030	1.030	1.040	1.020	1.040	3,016,000	3,100,630	1.0281	10.30	10.30	10.40	10.20	10.40	301,600	10.281	0.00%
2022-06-08	0	1.030	1.030	1.040	1.010	1.040	2,939,000	3,013,800	1.0255	10.30	10.30	10.40	10.10	10.40	293,900	10.255	0.00%
2022-06-07	0	1.030	1.020	1.030	1.000	1.030	2,055,007	2,087,526	1.0158	10.30	10.20	10.30	10.000	10.30	205,501	10.158	0.98%
2022-06-06	0	1.020	1.010	1.020	0.980	1.030	6,100,324	6,180,612	1.0132	10.20	10.10	10.20	9.800	10.30	610,032	10.132	3.03%
2022-06-02	0	0.990	0.990	1.000	0.980	1.030	6,750,000	6,718,550	0.9953	9.900	9.900	10.000	9.800	10.30	675,000	9.9534	-2.94%
2022-06-01	0	1.020	1.010	1.020	0.990	1.030	4,565,000	4,601,195	1.0079	10.20	10.10	10.20	9.900	10.30	456,500	10.079	0.99%
2022-05-31	0	1.010	1.010	1.020	0.990	1.020	2,321,000	2,336,810	1.0068	10.10	10.10	10.20	9.900	10.20	232,100	10.068	1.00%
2022-05-30	0	1.000	0.990	1.000	0.990	1.000	847,000	839,920	0.9916	10.000	9.900	10.000	9.900	10.000	84,700	9.9164	2.04%
2022-05-27	0	0.980	0.980	0.990	0.970	1.010	802,000	792,740	0.9885	9.800	9.800	9.900	9.700	10.10	80,200	9.8845	0.00%
2022-05-26	0	0.980	0.980	0.990	0.980	1.000	1,439,000	1,416,240	0.9842	9.800	9.800	9.900	9.800	10.000	143,900	9.8418	-1.01%
2022-05-25	0	0.990	0.990	1.000	0.970	1.000	1,473,000	1,456,720	0.9889	9.900	9.900	10.000	9.700	10.000	147,300	9.8895	-1.00%
2022-05-24	0	1.000	0.990	1.000	0.980	1.010	3,021,000	2,999,880	0.9930	10.000	9.900	10.000	9.800	10.10	302,100	9.9301	0.00%
2022-05-23	0	1.000	0.990	1.000	0.990	1.030	1,942,491	1,955,405	1.0066	10.000	9.900	10.000	9.900	10.30	194,249	10.066	0.00%
2022-05-20	0	1.000	1.000	1.010	0.930	1.040	16,673,715	16,867,125	1.0116	10.000	10.000	10.10	9.300	10.40	1,667,372	10.116	7.53%
2022-05-19	0	0.930	0.930	0.940	0.930	0.950	1,234,000	1,161,930	0.9416	9.300	9.300	9.400	9.300	9.500	123,400	9.4160	-3.12%
2022-05-18	0	0.960	0.960	0.970	0.950	0.970	1,526,000	1,468,230	0.9621	9.600	9.600	9.700	9.500	9.700	152,600	9.6214	1.05%
2022-05-17	0	0.950	0.950	0.960	0.930	0.960	4,315,600	4,075,410	0.9443	9.500	9.500	9.600	9.300	9.600	431,560	9.4434	2.15%
2022-05-16	0	0.930	0.920	0.930	0.910	0.950	7,879,604	7,235,537	0.9183	9.300	9.200	9.300	9.100	9.500	787,960	9.1826	0.00%
2022-05-13	0	0.930	0.930	0.940	0.900	0.950	11,635,491	10,664,126	0.9165	9.300	9.300	9.400	9.000	9.500	1,163,549	9.1652	-2.11%
2022-05-12	0	0.950	0.950	0.960	0.930	0.970	4,336,367	4,096,938	0.9448	9.500	9.500	9.600	9.300	9.700	433,637	9.4479	-3.06%
2022-05-11	0	0.980	0.970	0.980	0.970	1.000	1,527,057	1,500,796	0.9828	9.800	9.700	9.800	9.700	10.000	152,706	9.8280	0.00%
2022-05-10	0	0.980	0.970	0.980	0.910	0.990	4,866,000	4,607,020	0.9468	9.800	9.700	9.800	9.100	9.900	486,600	9.4678	2.08%
2022-05-06	0	0.960	0.960	0.970	0.950	0.990	2,356,000	2,275,060	0.9656	9.600	9.600	9.700	9.500	9.900	235,600	9.6565	-3.03%
2022-05-05	0	0.990	0.990	1.000	0.990	1.020	2,425,682	2,440,064	1.0059	9.900	9.900	10.000	9.900	10.20	242,568	10.059	-1.98%
2022-05-04	0	1.010	1.000	1.010	1.000	1.020	1,152,000	1,163,220	1.0097	10.10	10.000	10.10	10.000	10.20	115,200	10.097	1.00%
2022-05-03	0	1.000	0.990	1.000	0.960	1.000	3,770,200	3,714,172	0.9851	10.000	9.900	10.000	9.600	10.000	377,020	9.8514	2.04%
2022-04-29	0	0.980	0.970	0.980	0.950	1.000	4,152,616	4,056,069	0.9768	9.800	9.700	9.800	9.500	10.000	415,262	9.7675	2.08%
2022-04-28	0	0.960	0.950	0.960	0.940	0.960	1,096,384	1,045,157	0.9533	9.600	9.500	9.600	9.400	9.600	109,638	9.5328	1.05%
2022-04-27	0	0.950	0.950	0.960	0.920	0.960	2,357,250	2,223,890	0.9434	9.500	9.500	9.600	9.200	9.600	235,725	9.4343	1.06%
2022-04-26	0	0.940	0.940	0.950	0.930	0.960	3,567,963	3,367,591	0.9438	9.400	9.400	9.500	9.300	9.600	356,796	9.4384	0.00%
2022-04-25	0	0.940	0.940	0.950	0.920	0.990	7,715,000	7,273,310	0.9427	9.400	9.400	9.500	9.200	9.900	771,500	9.4275	-5.05%
2022-04-22	0	0.990	0.990	1.000	0.960	1.000	8,118,000	7,886,200	0.9714	9.900	9.900	10.000	9.600	10.000	811,800	9.7145	1.02%
2022-04-21	0	0.980	0.980	0.990	0.980	1.030	6,930,220	6,909,297	0.9970	9.800	9.800	9.900	9.800	10.30	693,022	9.9698	-2.97%
2022-04-20	0	1.010	1.010	1.020	1.010	1.040	2,891,587	2,956,428	1.0224	10.10	10.10	10.20	10.10	10.40	289,159	10.224	-0.98%
2022-04-19	0	1.020	1.010	1.020	1.010	1.030	1,709,000	1,740,540	1.0185	10.20	10.10	10.20	10.10	10.30	170,900	10.185	0.00%
2022-04-14	0	1.020	1.020	1.030	1.010	1.040	3,541,000	3,630,980	1.0254	10.20	10.20	10.30	10.10	10.40	354,100	10.254	0.99%
2022-04-13	0	1.010	1.000	1.010	1.000	1.030	3,495,861	3,521,383	1.0073	10.10	10.000	10.10	10.000	10.30	349,586	10.073	0.00%
2022-04-12	0	1.010	1.010	1.020	1.000	1.030	6,850,308	6,931,844	1.0119	10.10	10.10	10.20	10.000	10.30	685,031	10.119	-0.98%
2022-04-11	0	1.020	1.010	1.020	1.010	1.040	5,200,467	5,321,897	1.0233	10.20	10.10	10.20	10.10	10.40	520,047	10.233	-2.86%
2022-04-08	0	1.050	1.040	1.050	1.020	1.050	9,108,000	9,451,850	1.0378	10.50	10.40	10.50	10.20	10.50	910,800	10.378	1.94%
2022-04-07	0	1.030	1.030	1.040	1.020	1.070	8,629,161	8,974,905	1.0401	10.30	10.30	10.40	10.20	10.70	862,916	10.401	-2.83%
2022-04-06	0	1.060	1.050	1.060	1.050	1.080	8,238,000	8,710,205	1.0573	10.60	10.50	10.60	10.50	10.80	823,800	10.573	-2.75%
2022-04-04	0	1.090	1.080	1.090	1.060	1.090	4,019,000	4,330,290	1.0775	10.90	10.80	10.90	10.60	10.90	401,900	10.775	1.87%
2022-04-01	0	1.070	1.060	1.070	1.050	1.080	5,918,000	6,286,340	1.0622	10.70	10.60	10.70	10.50	10.80	591,800	10.622	-0.93%
2022-03-31	0	1.080	1.070	1.080	1.060	1.080	2,843,764	3,050,750	1.0728	10.80	10.70	10.80	10.60	10.80	284,376	10.728	0.00%
2022-03-30	0	1.080	1.070	1.080	1.060	1.080	5,367,000	5,766,330	1.0744	10.80	10.70	10.80	10.60	10.80	536,700	10.744	0.00%
2022-03-29	0	1.080	1.070	1.080	1.060	1.090	4,368,000	4,703,779	1.0769	10.80	10.70	10.80	10.60	10.90	436,800	10.769	0.93%
2022-03-28	0	1.070	1.070	1.080	1.050	1.070	4,681,000	4,959,460	1.0595	10.70	10.70	10.80	10.50	10.70	468,100	10.595	0.00%
2022-03-25	0	1.070	1.060	1.070	1.060	1.100	4,208,000	4,518,750	1.0738	10.70	10.60	10.70	10.60	11.00	420,800	10.738	-2.73%
2022-03-24	0	1.100	1.090	1.100	1.050	1.100	10,392,000	11,303,940	1.0878	11.00	10.90	11.00	10.50	11.00	1,039,200	10.878	4.76%
2022-03-23	0	1.050	1.040	1.050	1.030	1.070	6,347,000	6,647,060	1.0473	10.50	10.40	10.50	10.30	10.70	634,700	10.473	-0.94%
2022-03-22	0	1.060	1.050	1.060	1.030	1.060	3,411,000	3,574,591	1.0480	10.60	10.50	10.60	10.30	10.60	341,100	10.480	1.92%
2022-03-21	0	1.040	1.030	1.040	1.020	1.050	5,498,010	5,716,400	1.0397	10.40	10.30	10.40	10.20	10.50	549,801	10.397	0.97%
2022-03-18	0	1.030	1.030	1.040	0.980	1.050	19,606,006	20,126,457	1.0265	10.30	10.30	10.40	9.800	10.50	1,960,601	10.265	3.00%
2022-03-17	0	1.000	1.000	1.010	0.990	1.030	15,529,010	15,713,570	1.0119	10.000	10.000	10.10	9.900	10.30	1,552,901	10.119	3.09%
2022-03-16	0	0.970	0.960	0.970	0.890	0.970	17,757,385	16,468,546	0.9274	9.700	9.600	9.700	8.900	9.700	1,775,739	9.2742	10.23%
2022-03-15	0	0.880	0.870	0.880	0.870	0.930	12,743,000	11,378,455	0.8929	8.800	8.700	8.800	8.700	9.300	1,274,300	8.9292	-4.35%
2022-03-14	0	0.920	0.910	0.920	0.910	0.990	12,019,958	11,230,532	0.9343	9.200	9.100	9.200	9.100	9.900	1,201,996	9.3432	-6.12%
2022-03-11	0	0.980	0.970	0.980	0.950	1.000	8,668,723	8,356,575	0.9640	9.800	9.700	9.800	9.500	10.000	866,872	9.6399	-2.00%
2022-03-10	0	1.000	1.000	1.010	1.000	1.030	4,582,000	4,628,650	1.0102	10.000	10.000	10.10	10.000	10.30	458,200	10.102	3.09%
2022-03-09	0	0.970	0.970	0.980	0.950	1.010	9,568,000	9,373,070	0.9796	9.700	9.700	9.800	9.500	10.10	956,800	9.7963	-2.02%
2022-03-08	0	0.990	0.990	1.000	0.980	1.030	12,128,000	12,108,540	0.9984	9.900	9.900	10.000	9.800	10.30	1,212,800	9.9840	-2.94%
2022-03-07	0	1.020	1.020	1.030	0.980	1.050	31,533,910	31,578,323	1.0014	10.20	10.20	10.30	9.800	10.50	3,153,391	10.014	-3.77%
2022-03-04	0	1.060	1.060	1.070	1.040	1.170	41,192,450	44,752,445	1.0864	10.60	10.60	10.70	10.40	11.70	4,119,245	10.864	-4.50%
2022-03-03	0	1.110	1.100	1.110	1.080	1.120	4,073,000	4,512,730	1.1080	11.10	11.00	11.10	10.80	11.20	407,300	11.080	2.78%
2022-03-02	0	1.080	1.080	1.090	1.070	1.150	22,454,000	24,590,740	1.0952	10.80	10.80	10.90	10.70	11.50	2,245,400	10.952	-5.26%
2022-03-01	0	1.140	1.140	1.150	1.140	1.170	6,621,337	7,606,667	1.1488	11.40	11.40	11.50	11.40	11.70	662,134	11.488	-0.87%
2022-02-28	0	1.150	1.150	1.160	1.140	1.170	6,084,000	7,006,720	1.1517	11.50	11.50	11.60	11.40	11.70	608,400	11.517	-1.71%
2022-02-25	0	1.170	1.160	1.170	1.150	1.180	6,063,000	7,097,780	1.1707	11.70	11.60	11.70	11.50	11.80	606,300	11.707	0.86%
2022-02-24	0	1.160	1.150	1.160	1.150	1.180	4,209,000	4,886,880	1.1611	11.60	11.50	11.60	11.50	11.80	420,900	11.611	-1.69%
2022-02-23	0	1.180	1.180	1.190	1.150	1.190	6,020,946	7,074,787	1.1750	11.80	11.80	11.90	11.50	11.90	602,095	11.750	1.72%
2022-02-22	0	1.160	1.160	1.170	1.150	1.200	8,949,000	10,429,290	1.1654	11.60	11.60	11.70	11.50	12.00	894,900	11.654	-3.33%
2022-02-21	0	1.200	1.190	1.200	1.190	1.200	1,688,000	2,013,950	1.1931	12.00	11.90	12.00	11.90	12.00	168,800	11.931	0.00%
2022-02-18	0	1.200	1.190	1.200	1.190	1.210	2,215,000	2,657,860	1.1999	12.00	11.90	12.00	11.90	12.10	221,500	11.999	-0.83%
2022-02-17	0	1.210	1.200	1.210	1.200	1.230	2,325,000	2,807,580	1.2076	12.10	12.00	12.10	12.00	12.30	232,500	12.076	0.00%
2022-02-16	0	1.210	1.210	1.220	1.190	1.210	7,311,000	8,801,910	1.2039	12.10	12.10	12.20	11.90	12.10	731,100	12.039	1.68%
2022-02-15	0	1.190	1.190	1.200	1.190	1.210	2,190,000	2,621,670	1.1971	11.90	11.90	12.00	11.90	12.10	219,000	11.971	-1.65%
2022-02-14	0	1.210	1.210	1.220	1.200	1.220	4,494,000	5,422,570	1.2066	12.10	12.10	12.20	12.00	12.20	449,400	12.066	-0.82%
2022-02-11	0	1.220	1.210	1.220	1.200	1.220	9,044,069	10,945,509	1.2102	12.20	12.10	12.20	12.00	12.20	904,407	12.102	0.00%
2022-02-10	0	1.220	1.210	1.220	1.210	1.250	6,878,000	8,408,310	1.2225	12.20	12.10	12.20	12.10	12.50	687,800	12.225	-1.61%
2022-02-09	0	1.240	1.230	1.240	1.210	1.250	6,686,389	8,275,620	1.2377	12.40	12.30	12.40	12.10	12.50	668,639	12.377	2.48%
2022-02-08	0	1.210	1.210	1.220	1.200	1.220	5,462,000	6,614,543	1.2110	12.10	12.10	12.20	12.00	12.20	546,200	12.110	0.00%
2022-02-07	0	1.210	1.210	1.220	1.200	1.240	8,001,000	9,775,410	1.2218	12.10	12.10	12.20	12.00	12.40	800,100	12.218	-0.82%
2022-02-04	0	1.220	1.220	1.230	1.180	1.230	9,548,000	11,595,170	1.2144	12.20	12.20	12.30	11.80	12.30	954,800	12.144	2.52%
2022-01-31	0	1.190	1.190	1.200	1.170	1.200	4,469,000	5,291,052	1.1839	11.90	11.90	12.00	11.70	12.00	446,900	11.839	0.85%
2022-01-28	0	1.180	1.180	1.190	1.170	1.200	13,483,000	15,969,384	1.1844	11.80	11.80	11.90	11.70	12.00	1,348,300	11.844	-1.67%
2022-01-27	0	1.200	1.190	1.200	1.190	1.220	7,491,000	9,004,765	1.2021	12.00	11.90	12.00	11.90	12.20	749,100	12.021	-1.64%
2022-01-26	0	1.220	1.220	1.230	1.220	1.250	6,512,287	8,013,660	1.2305	12.20	12.20	12.30	12.20	12.50	651,229	12.305	-0.81%
2022-01-25	0	1.230	1.230	1.240	1.220	1.240	7,716,000	9,486,360	1.2294	12.30	12.30	12.40	12.20	12.40	771,600	12.294	-0.81%
2022-01-24	0	1.240	1.240	1.250	1.230	1.260	10,583,449	13,175,709	1.2449	12.40	12.40	12.50	12.30	12.60	1,058,345	12.449	-0.80%
2022-01-21	0	1.250	1.250	1.260	1.250	1.290	12,567,130	15,853,553	1.2615	12.50	12.50	12.60	12.50	12.90	1,256,713	12.615	-2.34%
2022-01-20	0	1.280	1.270	1.280	1.260	1.300	9,616,327	12,338,258	1.2831	12.80	12.70	12.80	12.60	13.00	961,633	12.831	0.00%
2022-01-19	0	1.280	1.270	1.280	1.260	1.320	15,264,000	19,781,495	1.2960	12.80	12.70	12.80	12.60	13.20	1,526,400	12.960	0.79%
2022-01-18	0	1.270	1.260	1.270	1.260	1.290	11,548,000	14,684,780	1.2716	12.70	12.60	12.70	12.60	12.90	1,154,800	12.716	-1.55%
2022-01-17	0	1.290	1.280	1.290	1.280	1.320	7,107,000	9,185,559	1.2925	12.90	12.80	12.90	12.80	13.20	710,700	12.925	-2.27%
2022-01-14	0	1.320	1.310	1.320	1.270	1.340	18,793,000	24,370,140	1.2968	13.20	13.10	13.20	12.70	13.40	1,879,300	12.968	0.76%
2022-01-13	0	1.310	1.300	1.310	1.290	1.350	30,199,632	39,587,402	1.3109	13.10	13.00	13.10	12.90	13.50	3,019,963	13.109	-2.96%
2022-01-12	0	1.350	1.340	1.350	1.330	1.370	11,699,183	15,729,947	1.3445	13.50	13.40	13.50	13.30	13.70	1,169,918	13.445	0.75%
2022-01-11	0	1.340	1.340	1.350	1.340	1.370	14,040,582	18,979,521	1.3518	13.40	13.40	13.50	13.40	13.70	1,404,058	13.518	-2.19%
2022-01-10	0	1.370	1.360	1.380	1.360	1.420	11,912,774	16,489,049	1.3841	13.70	13.60	13.80	13.60	14.20	1,191,277	13.841	-2.84%
2022-01-07	0	1.410	1.400	1.410	1.370	1.420	21,008,000	29,327,190	1.3960	14.10	14.00	14.10	13.70	14.20	2,100,800	13.960	0.71%
2022-01-06	0	1.400	1.390	1.400	1.360	1.400	17,018,000	23,522,735	1.3822	14.00	13.90	14.00	13.60	14.00	1,701,800	13.822	1.45%
2022-01-05	0	1.380	1.380	1.390	1.370	1.440	37,365,277	52,001,285	1.3917	13.80	13.80	13.90	13.70	14.40	3,736,528	13.917	-3.50%
2022-01-04	0	1.430	1.430	1.440	1.400	1.480	50,577,390	72,953,289	1.4424	14.30	14.30	14.40	14.00	14.80	5,057,739	14.424	1.42%
2022-01-03	0	1.410	1.400	1.410	1.360	1.420	28,697,000	40,150,230	1.3991	14.10	14.00	14.10	13.60	14.20	2,869,700	13.991	3.68%
2021-12-31	0	1.360	1.350	1.360	1.340	1.380	7,603,772	10,322,904	1.3576	13.60	13.50	13.60	13.40	13.80	760,377	13.576	0.74%
2021-12-30	0	1.350	1.340	1.350	1.340	1.380	13,872,908	18,797,859	1.3550	13.50	13.40	13.50	13.40	13.80	1,387,291	13.550	-1.46%
2021-12-29	0	1.370	1.360	1.370	1.330	1.380	18,500,340	25,188,778	1.3615	13.70	13.60	13.70	13.30	13.80	1,850,034	13.615	2.24%
2021-12-28	0	1.340	1.330	1.340	1.290	1.360	32,272,000	43,108,280	1.3358	13.40	13.30	13.40	12.90	13.60	3,227,200	13.358	4.69%
2021-12-24	0	1.280	1.270	1.280	1.260	1.320	22,404,825	28,927,253	1.2911	12.80	12.70	12.80	12.60	13.20	2,240,483	12.911	0.79%
2021-12-23	0	1.270	1.270	1.280	1.250	1.300	14,812,000	18,907,520	1.2765	12.70	12.70	12.80	12.50	13.00	1,481,200	12.765	0.79%
2021-12-22	0	1.260	1.250	1.260	1.210	1.270	18,164,000	22,563,515	1.2422	12.60	12.50	12.60	12.10	12.70	1,816,400	12.422	5.88%
2021-12-21	0	1.190	1.180	1.190	1.160	1.200	5,679,000	6,715,892	1.1826	11.90	11.80	11.90	11.60	12.00	567,900	11.826	0.85%
2021-12-20	0	1.180	1.180	1.190	1.170	1.240	19,160,000	22,931,590	1.1968	11.80	11.80	11.90	11.70	12.40	1,916,000	11.968	-5.60%
2021-12-17	0	1.250	1.250	1.260	1.240	1.290	12,628,000	15,937,710	1.2621	12.50	12.50	12.60	12.40	12.90	1,262,800	12.621	-0.79%
2021-12-16	0	1.260	1.260	1.270	1.240	1.270	11,557,057	14,457,088	1.2509	12.60	12.60	12.70	12.40	12.70	1,155,706	12.509	0.00%
2021-12-15	0	1.260	1.260	1.270	1.260	1.310	10,552,268	13,486,305	1.2780	12.60	12.60	12.70	12.60	13.10	1,055,227	12.780	-0.79%
2021-12-14	0	1.270	1.270	1.280	1.270	1.320	10,579,000	13,616,805	1.2872	12.70	12.70	12.80	12.70	13.20	1,057,900	12.872	-2.31%
2021-12-13	0	1.300	1.300	1.310	1.240	1.350	39,906,157	52,177,674	1.3075	13.00	13.00	13.10	12.40	13.50	3,990,616	13.075	4.84%
2021-12-10	0	1.240	1.240	1.250	1.230	1.270	7,730,702	9,613,845	1.2436	12.40	12.40	12.50	12.30	12.70	773,070	12.436	-0.80%
2021-12-09	0	1.250	1.250	1.260	1.240	1.280	9,479,000	11,945,480	1.2602	12.50	12.50	12.60	12.40	12.80	947,900	12.602	0.81%
2021-12-08	0	1.240	1.240	1.250	1.220	1.260	8,564,788	10,608,741	1.2386	12.40	12.40	12.50	12.20	12.60	856,479	12.386	0.81%
2021-12-07	0	1.230	1.230	1.240	1.230	1.250	8,676,979	10,797,834	1.2444	12.30	12.30	12.40	12.30	12.50	867,698	12.444	0.00%
2021-12-06	0	1.230	1.230	1.240	1.200	1.240	7,745,000	9,517,690	1.2289	12.30	12.30	12.40	12.00	12.40	774,500	12.289	0.82%
2021-12-03	0	1.220	1.220	1.230	1.200	1.290	36,720,000	45,909,370	1.2503	12.20	12.20	12.30	12.00	12.90	3,672,000	12.503	3.39%
2021-12-02	0	1.180	1.170	1.180	1.170	1.200	11,141,826	13,236,379	1.1880	11.80	11.70	11.80	11.70	12.00	1,114,183	11.880	0.00%
2021-12-01	0	1.180	1.180	1.190	1.120	1.200	9,220,854	10,786,812	1.1698	11.80	11.80	11.90	11.20	12.00	922,085	11.698	3.51%
2021-11-30	0	1.140	1.140	1.150	1.130	1.170	19,172,327	21,960,482	1.1454	11.40	11.40	11.50	11.30	11.70	1,917,233	11.454	-2.56%
2021-11-29	0	1.170	1.150	1.170	1.120	1.170	12,704,754	14,376,291	1.1316	11.70	11.50	11.70	11.20	11.70	1,270,475	11.316	0.86%
2021-11-26	0	1.160	1.160	1.170	1.160	1.220	9,363,251	11,123,988	1.1880	11.60	11.60	11.70	11.60	12.20	936,325	11.880	-1.69%
2021-11-25	0	1.180	1.180	1.200	1.150	1.200	6,303,000	7,413,450	1.1762	11.80	11.80	12.00	11.50	12.00	630,300	11.762	0.85%
2021-11-24	0	1.170	1.160	1.170	1.160	1.180	1,845,887	2,154,972	1.1674	11.70	11.60	11.70	11.60	11.80	184,589	11.674	-0.85%
2021-11-23	0	1.180	1.170	1.180	1.160	1.180	2,609,000	3,046,310	1.1676	11.80	11.70	11.80	11.60	11.80	260,900	11.676	0.85%
2021-11-22	0	1.170	1.170	1.180	1.150	1.180	4,301,000	5,016,100	1.1663	11.70	11.70	11.80	11.50	11.80	430,100	11.663	-1.68%
2021-11-19	0	1.190	1.180	1.190	1.180	1.200	2,298,000	2,726,320	1.1864	11.90	11.80	11.90	11.80	12.00	229,800	11.864	0.00%
2021-11-18	0	1.190	1.180	1.190	1.140	1.200	13,693,000	15,976,980	1.1668	11.90	11.80	11.90	11.40	12.00	1,369,300	11.668	-1.65%
2021-11-17	0	1.210	1.200	1.210	1.190	1.210	2,917,000	3,500,965	1.2002	12.10	12.00	12.10	11.90	12.10	291,700	12.002	1.68%
2021-11-16	0	1.190	1.190	1.200	1.190	1.220	8,408,608	10,050,198	1.1952	11.90	11.90	12.00	11.90	12.20	840,861	11.952	-1.65%
2021-11-15	0	1.210	1.210	1.220	1.210	1.260	4,092,849	5,040,347	1.2315	12.10	12.10	12.20	12.10	12.60	409,285	12.315	-3.20%
2021-11-12	0	1.250	1.240	1.250	1.240	1.260	4,261,341	5,318,902	1.2482	12.50	12.40	12.50	12.40	12.60	426,134	12.482	0.81%
2021-11-11	0	1.240	1.240	1.250	1.220	1.250	4,788,010	5,939,648	1.2405	12.40	12.40	12.50	12.20	12.50	478,801	12.405	0.00%
2021-11-10	0	1.240	1.230	1.240	1.190	1.250	13,826,178	17,076,248	1.2351	12.40	12.30	12.40	11.90	12.50	1,382,618	12.351	4.20%
2021-11-09	0	1.190	1.190	1.200	1.180	1.210	6,754,156	8,047,900	1.1915	11.90	11.90	12.00	11.80	12.10	675,416	11.915	-0.83%
2021-11-08	0	1.200	1.190	1.200	1.140	1.230	14,073,416	16,927,611	1.2028	12.00	11.90	12.00	11.40	12.30	1,407,342	12.028	5.26%
2021-11-05	0	1.140	1.130	1.140	1.130	1.180	5,679,014	6,520,003	1.1481	11.40	11.30	11.40	11.30	11.80	567,901	11.481	-2.56%
2021-11-04	0	1.170	1.170	1.180	1.120	1.190	11,081,251	12,768,773	1.1523	11.70	11.70	11.80	11.20	11.90	1,108,125	11.523	1.74%
2021-11-03	0	1.150	1.150	1.160	1.140	1.180	8,186,143	9,436,171	1.1527	11.50	11.50	11.60	11.40	11.80	818,614	11.527	-2.54%
2021-11-02	0	1.180	1.180	1.190	1.160	1.220	7,124,000	8,442,412	1.1851	11.80	11.80	11.90	11.60	12.20	712,400	11.851	-2.48%
2021-11-01	0	1.210	1.210	1.220	1.190	1.220	5,035,000	6,058,270	1.2032	12.10	12.10	12.20	11.90	12.20	503,500	12.032	0.00%
2021-10-29	0	1.210	1.200	1.210	1.190	1.220	3,483,615	4,182,215	1.2005	12.10	12.00	12.10	11.90	12.20	348,362	12.005	0.00%
2021-10-28	0	1.210	1.210	1.220	1.200	1.250	6,023,783	7,335,111	1.2177	12.10	12.10	12.20	12.00	12.50	602,378	12.177	-1.63%
2021-10-27	0	1.230	1.220	1.240	1.220	1.240	3,183,001	3,913,461	1.2295	12.30	12.20	12.40	12.20	12.40	318,300	12.295	-0.81%
2021-10-26	0	1.240	1.230	1.240	1.230	1.260	5,631,000	6,973,370	1.2384	12.40	12.30	12.40	12.30	12.60	563,100	12.384	0.00%
2021-10-25	0	1.240	1.240	1.250	1.240	1.270	3,246,562	4,057,035	1.2496	12.40	12.40	12.50	12.40	12.70	324,656	12.496	-1.59%
2021-10-22	0	1.260	1.260	1.270	1.220	1.270	5,038,000	6,285,691	1.2477	12.60	12.60	12.70	12.20	12.70	503,800	12.477	2.44%
2021-10-21	0	1.230	1.230	1.240	1.230	1.260	5,109,000	6,314,580	1.2360	12.30	12.30	12.40	12.30	12.60	510,900	12.360	-0.81%
2021-10-20	0	1.240	1.240	1.250	1.240	1.300	11,260,082	14,209,260	1.2619	12.40	12.40	12.50	12.40	13.00	1,126,008	12.619	-3.88%
2021-10-19	0	1.290	1.290	1.300	1.250	1.300	24,847,867	31,942,622	1.2855	12.90	12.90	13.00	12.50	13.00	2,484,787	12.855	1.57%
2021-10-18	0	1.270	1.270	1.280	1.220	1.290	32,484,778	41,163,176	1.2672	12.70	12.70	12.80	12.20	12.90	3,248,478	12.672	4.10%
2021-10-15	0	1.220	1.220	1.230	1.170	1.230	24,146,028	29,213,495	1.2099	12.20	12.20	12.30	11.70	12.30	2,414,603	12.099	3.39%
2021-10-12	0	1.180	1.170	1.180	1.170	1.190	2,505,327	2,948,175	1.1768	11.80	11.70	11.80	11.70	11.90	250,533	11.768	0.00%
2021-10-11	0	1.180	1.170	1.180	1.170	1.180	2,456,919	2,890,917	1.1766	11.80	11.70	11.80	11.70	11.80	245,692	11.766	0.85%
2021-10-08	0	1.170	1.160	1.170	1.150	1.190	7,044,217	8,194,514	1.1633	11.70	11.60	11.70	11.50	11.90	704,422	11.633	0.86%
2021-10-07	0	1.160	1.160	1.170	1.150	1.210	7,117,330	8,331,910	1.1707	11.60	11.60	11.70	11.50	12.10	711,733	11.707	-3.33%
2021-10-06	0	1.200	1.200	1.210	1.190	1.210	7,818,000	9,366,970	1.1981	12.00	12.00	12.10	11.90	12.10	781,800	11.981	0.84%
2021-10-05	0	1.190	1.180	1.190	1.170	1.190	3,166,000	3,743,720	1.1825	11.90	11.80	11.90	11.70	11.90	316,600	11.825	0.00%
2021-10-04	0	1.190	1.180	1.190	1.150	1.210	6,910,991	8,218,054	1.1891	11.90	11.80	11.90	11.50	12.10	691,099	11.891	1.71%
2021-09-30	0	1.170	1.160	1.170	1.130	1.170	3,392,000	3,925,030	1.1571	11.70	11.60	11.70	11.30	11.70	339,200	11.571	2.63%
2021-09-29	0	1.140	1.130	1.140	1.120	1.140	3,783,000	4,273,855	1.1298	11.40	11.30	11.40	11.20	11.40	378,300	11.298	0.00%
2021-09-28	0	1.140	1.140	1.150	1.130	1.150	2,804,949	3,195,893	1.1394	11.40	11.40	11.50	11.30	11.50	280,495	11.394	0.88%
2021-09-27	0	1.130	1.130	1.140	1.130	1.170	3,207,200	3,665,348	1.1428	11.30	11.30	11.40	11.30	11.70	320,720	11.428	-1.74%
2021-09-24	0	1.150	1.150	1.160	1.140	1.180	4,342,918	5,063,390	1.1659	11.50	11.50	11.60	11.40	11.80	434,292	11.659	-0.86%
2021-09-23	0	1.160	1.150	1.160	1.140	1.170	2,829,051	3,270,967	1.1562	11.60	11.50	11.60	11.40	11.70	282,905	11.562	1.75%
2021-09-21	0	1.140	1.140	1.150	1.130	1.170	1,290,000	1,475,745	1.1440	11.40	11.40	11.50	11.30	11.70	129,000	11.440	-0.87%
2021-09-20	0	1.150	1.130	1.150	1.110	1.160	2,478,000	2,804,594	1.1318	11.50	11.30	11.50	11.10	11.60	247,800	11.318	0.00%
2021-09-17	0	1.150	1.140	1.150	1.120	1.150	5,588,198	6,378,293	1.1414	11.50	11.40	11.50	11.20	11.50	558,820	11.414	0.00%
2021-09-16	0	1.150	1.140	1.150	1.110	1.150	8,746,188	9,855,949	1.1269	11.50	11.40	11.50	11.10	11.50	874,619	11.269	0.00%
2021-09-15	0	1.150	1.150	1.160	1.130	1.200	6,072,962	7,086,246	1.1669	11.50	11.50	11.60	11.30	12.00	607,296	11.669	-2.54%
2021-09-14	0	1.180	1.180	1.190	1.180	1.210	5,150,000	6,108,390	1.1861	11.80	11.80	11.90	11.80	12.10	515,000	11.861	-0.84%
2021-09-13	0	1.190	1.180	1.190	1.180	1.210	2,838,053	3,379,728	1.1909	11.90	11.80	11.90	11.80	12.10	283,805	11.909	-0.83%
2021-09-10	0	1.200	1.190	1.200	1.190	1.220	4,584,296	5,515,750	1.2032	12.00	11.90	12.00	11.90	12.20	458,430	12.032	0.00%
2021-09-09	0	1.200	1.190	1.200	1.170	1.200	4,484,932	5,322,671	1.1868	12.00	11.90	12.00	11.70	12.00	448,493	11.868	1.69%
2021-09-08	0	1.180	1.180	1.190	1.180	1.210	10,925,815	13,035,115	1.1931	11.80	11.80	11.90	11.80	12.10	1,092,582	11.931	0.00%
2021-09-07	0	1.180	1.170	1.180	1.160	1.180	2,852,143	3,332,726	1.1685	11.80	11.70	11.80	11.60	11.80	285,214	11.685	0.85%
2021-09-06	0	1.170	1.170	1.180	1.160	1.180	3,169,992	3,705,231	1.1688	11.70	11.70	11.80	11.60	11.80	316,999	11.688	-0.85%
2021-09-03	0	1.180	1.170	1.180	1.160	1.180	5,075,000	5,938,460	1.1701	11.80	11.70	11.80	11.60	11.80	507,500	11.701	0.00%
2021-09-02	0	1.180	1.170	1.180	1.160	1.190	4,223,000	4,953,151	1.1729	11.80	11.70	11.80	11.60	11.90	422,300	11.729	-0.84%
2021-09-01	0	1.190	1.180	1.190	1.130	1.190	13,013,784	15,233,612	1.1706	11.90	11.80	11.90	11.30	11.90	1,301,378	11.706	2.59%
2021-08-31	0	1.160	1.140	1.160	1.120	1.160	5,399,000	6,172,890	1.1433	11.60	11.40	11.60	11.20	11.60	539,900	11.433	0.87%
2021-08-30	0	1.150	1.140	1.150	1.140	1.160	2,137,000	2,456,630	1.1496	11.50	11.40	11.50	11.40	11.60	213,700	11.496	0.00%
2021-08-27	0	1.150	1.140	1.150	1.130	1.160	6,807,000	7,784,840	1.1437	11.50	11.40	11.50	11.30	11.60	680,700	11.437	-0.86%
2021-08-26	0	1.160	1.150	1.160	1.150	1.170	8,876,144	10,253,252	1.1551	11.60	11.50	11.60	11.50	11.70	887,614	11.551	0.00%
2021-08-25	0	1.160	1.150	1.160	1.140	1.180	9,351,010	10,827,281	1.1579	11.60	11.50	11.60	11.40	11.80	935,101	11.579	1.75%
2021-08-24	0	1.140	1.130	1.140	1.090	1.220	35,017,000	40,002,940	1.1424	11.40	11.30	11.40	10.90	12.20	3,501,700	11.424	9.62%
2021-08-23	0	1.040	1.040	1.050	1.030	1.060	3,841,000	4,020,655	1.0468	10.40	10.40	10.50	10.30	10.60	384,100	10.468	0.97%
2021-08-20	0	1.030	1.020	1.030	1.020	1.060	7,807,028	8,087,547	1.0359	10.30	10.20	10.30	10.20	10.60	780,703	10.359	-2.83%
2021-08-19	0	1.060	1.050	1.060	1.040	1.070	3,589,200	3,788,534	1.0555	10.60	10.50	10.60	10.40	10.70	358,920	10.555	-0.93%
2021-08-18	0	1.070	1.070	1.080	1.050	1.070	3,980,000	4,223,340	1.0611	10.70	10.70	10.80	10.50	10.70	398,000	10.611	2.88%
2021-08-17	0	1.040	1.040	1.050	1.030	1.060	5,892,000	6,167,929	1.0468	10.40	10.40	10.50	10.30	10.60	589,200	10.468	-0.95%
2021-08-16	0	1.050	1.050	1.060	1.050	1.070	3,520,037	3,731,171	1.0600	10.50	10.50	10.60	10.50	10.70	352,004	10.600	-0.94%
2021-08-13	0	1.060	1.060	1.070	1.050	1.090	5,248,000	5,576,870	1.0627	10.60	10.60	10.70	10.50	10.90	524,800	10.627	-1.85%
2021-08-12	0	1.080	1.080	1.090	1.070	1.100	2,600,000	2,817,220	1.0835	10.80	10.80	10.90	10.70	11.00	260,000	10.835	0.00%
2021-08-11	0	1.080	1.070	1.080	1.070	1.100	2,828,886	3,056,413	1.0804	10.80	10.70	10.80	10.70	11.00	282,889	10.804	0.93%
2021-08-10	0	1.070	1.070	1.080	1.070	1.100	3,516,000	3,782,160	1.0757	10.70	10.70	10.80	10.70	11.00	351,600	10.757	-1.83%
2021-08-09	0	1.090	1.080	1.090	1.080	1.100	3,031,000	3,298,682	1.0883	10.90	10.80	10.90	10.80	11.00	303,100	10.883	0.93%
2021-08-06	0	1.080	1.080	1.100	1.060	1.100	2,559,298	2,770,479	1.0825	10.80	10.80	11.00	10.60	11.00	255,930	10.825	0.93%
2021-08-05	0	1.070	1.070	1.080	1.060	1.090	4,007,001	4,292,871	1.0713	10.70	10.70	10.80	10.60	10.90	400,700	10.713	-1.83%
2021-08-04	0	1.090	1.080	1.090	1.080	1.100	3,415,821	3,716,488	1.0880	10.90	10.80	10.90	10.80	11.00	341,582	10.880	0.93%
2021-08-03	0	1.080	1.070	1.080	1.050	1.080	2,453,000	2,612,451	1.0650	10.80	10.70	10.80	10.50	10.80	245,300	10.650	1.89%
2021-08-02	0	1.060	1.060	1.070	1.040	1.080	3,025,000	3,197,855	1.0571	10.60	10.60	10.70	10.40	10.80	302,500	10.571	0.00%
2021-07-30	0	1.060	1.050	1.060	1.040	1.080	7,212,984	7,627,293	1.0574	10.60	10.50	10.60	10.40	10.80	721,298	10.574	-3.64%
2021-07-29	0	1.100	1.090	1.100	1.060	1.110	17,251,000	18,793,926	1.0894	11.00	10.90	11.00	10.60	11.10	1,725,100	10.894	4.76%
2021-07-28	0	1.050	1.040	1.050	0.970	1.050	11,076,000	11,228,610	1.0138	10.50	10.40	10.50	9.700	10.50	1,107,600	10.138	7.14%
2021-07-27	0	0.980	0.970	0.980	0.960	1.050	20,414,799	20,487,045	1.0035	9.800	9.700	9.800	9.600	10.50	2,041,480	10.035	-4.85%
2021-07-26	0	1.030	1.010	1.030	1.000	1.040	10,479,500	10,705,175	1.0215	10.30	10.10	10.30	10.000	10.40	1,047,950	10.215	-0.96%
2021-07-23	0	1.040	1.030	1.040	1.030	1.060	5,324,000	5,563,820	1.0450	10.40	10.30	10.40	10.30	10.60	532,400	10.450	-1.89%
2021-07-22	0	1.060	1.060	1.070	1.050	1.070	6,580,100	6,978,152	1.0605	10.60	10.60	10.70	10.50	10.70	658,010	10.605	-0.93%
2021-07-21	0	1.070	1.060	1.070	1.060	1.090	3,178,261	3,399,296	1.0695	10.70	10.60	10.70	10.60	10.90	317,826	10.695	0.94%
2021-07-20	0	1.060	1.050	1.060	1.050	1.080	7,593,821	8,049,832	1.0601	10.60	10.50	10.60	10.50	10.80	759,382	10.601	-1.85%
2021-07-19	0	1.080	1.080	1.090	1.080	1.100	6,646,000	7,259,161	1.0923	10.80	10.80	10.90	10.80	11.00	664,600	10.923	-2.70%
2021-07-16	0	1.110	1.110	1.120	1.100	1.140	10,614,803	11,823,180	1.1138	11.10	11.10	11.20	11.00	11.40	1,061,480	11.138	-1.77%
2021-07-15	0	1.130	1.120	1.130	1.110	1.190	10,803,742	12,322,543	1.1406	11.30	11.20	11.30	11.10	11.90	1,080,374	11.406	-4.24%
2021-07-14	0	1.180	1.180	1.190	1.180	1.200	6,304,467	7,476,937	1.1860	11.80	11.80	11.90	11.80	12.00	630,447	11.860	-1.67%
2021-07-13	0	1.200	1.200	1.210	1.190	1.230	8,508,549	10,281,070	1.2083	12.00	12.00	12.10	11.90	12.30	850,855	12.083	-0.83%
2021-07-12	0	1.210	1.210	1.220	1.210	1.250	8,639,000	10,503,260	1.2158	12.10	12.10	12.20	12.10	12.50	863,900	12.158	-1.63%
2021-07-09	0	1.230	1.210	1.230	1.160	1.230	20,629,092	24,616,889	1.1933	12.30	12.10	12.30	11.60	12.30	2,062,909	11.933	3.36%
2021-07-08	0	1.190	1.190	1.200	1.180	1.270	39,020,860	47,604,784	1.2200	11.90	11.90	12.00	11.80	12.70	3,902,086	12.200	-5.56%
2021-07-07	0	1.260	1.250	1.260	1.260	1.270	10,327,000	13,019,060	1.2607	12.60	12.50	12.60	12.60	12.70	1,032,700	12.607	-0.79%
2021-07-06	0	1.270	1.260	1.270	1.250	1.270	9,694,585	12,249,083	1.2635	12.70	12.60	12.70	12.50	12.70	969,459	12.635	0.00%
2021-07-05	0	1.270	1.260	1.270	1.260	1.280	11,351,628	14,405,908	1.2691	12.70	12.60	12.70	12.60	12.80	1,135,163	12.691	0.79%
2021-07-02	0	1.260	1.260	1.270	1.240	1.280	15,450,093	19,473,393	1.2604	12.60	12.60	12.70	12.40	12.80	1,545,009	12.604	-1.56%
2021-06-30	0	1.280	1.270	1.280	1.270	1.300	9,623,000	12,305,550	1.2788	12.80	12.70	12.80	12.70	13.00	962,300	12.788	-0.78%
2021-06-29	0	1.290	1.280	1.290	1.270	1.310	23,151,674	29,911,326	1.2920	12.90	12.80	12.90	12.70	13.10	2,315,167	12.920	0.78%
2021-06-28	0	1.280	1.270	1.280	1.270	1.280	3,120,088	3,982,765	1.2765	12.80	12.70	12.80	12.70	12.80	312,009	12.765	0.00%
2021-06-25	0	1.280	1.270	1.280	1.260	1.280	11,136,948	14,177,056	1.2730	12.80	12.70	12.80	12.60	12.80	1,113,695	12.730	0.79%
2021-06-24	0	1.270	1.260	1.270	1.250	1.290	15,544,297	19,689,782	1.2667	12.70	12.60	12.70	12.50	12.90	1,554,430	12.667	0.00%
2021-06-23	0	1.270	1.260	1.270	1.220	1.270	22,016,568	27,628,913	1.2549	12.70	12.60	12.70	12.20	12.70	2,201,657	12.549	3.25%
2021-06-22	0	1.230	1.220	1.230	1.220	1.240	8,119,102	9,956,160	1.2263	12.30	12.20	12.30	12.20	12.40	811,910	12.263	-0.81%
2021-06-21	0	1.240	1.230	1.240	1.210	1.240	10,969,817	13,447,832	1.2259	12.40	12.30	12.40	12.10	12.40	1,096,982	12.259	0.81%
2021-06-18	0	1.230	1.220	1.230	1.220	1.240	11,937,000	14,622,555	1.2250	12.30	12.20	12.30	12.20	12.40	1,193,700	12.250	-0.81%
2021-06-17	0	1.240	1.230	1.240	1.210	1.240	11,459,000	14,105,620	1.2310	12.40	12.30	12.40	12.10	12.40	1,145,900	12.310	0.81%
2021-06-16	0	1.230	1.220	1.230	1.210	1.240	11,182,215	13,701,775	1.2253	12.30	12.20	12.30	12.10	12.40	1,118,222	12.253	0.00%
2021-06-15	0	1.230	1.230	1.240	1.220	1.250	10,619,000	13,082,250	1.2320	12.30	12.30	12.40	12.20	12.50	1,061,900	12.320	-1.60%
2021-06-11	0	1.250	1.240	1.250	1.230	1.250	6,270,168	7,776,790	1.2403	12.50	12.40	12.50	12.30	12.50	627,017	12.403	0.00%
2021-06-10	0	1.250	1.240	1.250	1.220	1.270	15,054,827	18,739,908	1.2448	12.50	12.40	12.50	12.20	12.70	1,505,483	12.448	0.81%
2021-06-09	0	1.240	1.230	1.240	1.210	1.240	8,283,520	10,198,193	1.2311	12.40	12.30	12.40	12.10	12.40	828,352	12.311	0.81%
2021-06-08	0	1.230	1.220	1.230	1.210	1.240	9,350,581	11,450,937	1.2246	12.30	12.20	12.30	12.10	12.40	935,058	12.246	0.00%
2021-06-07	0	1.230	1.220	1.230	1.200	1.230	7,158,000	8,756,130	1.2233	12.30	12.20	12.30	12.00	12.30	715,800	12.233	2.50%
2021-06-04	0	1.200	1.190	1.200	1.180	1.220	10,839,417	12,952,963	1.1950	12.00	11.90	12.00	11.80	12.20	1,083,942	11.950	-0.83%
2021-06-03	0	1.210	1.200	1.210	1.200	1.240	17,001,514	20,728,087	1.2192	12.10	12.00	12.10	12.00	12.40	1,700,151	12.192	0.83%
2021-06-02	0	1.200	1.190	1.200	1.180	1.200	5,960,000	7,108,800	1.1928	12.00	11.90	12.00	11.80	12.00	596,000	11.928	1.69%
2021-06-01	0	1.180	1.180	1.190	1.180	1.200	4,248,000	5,038,870	1.1862	11.80	11.80	11.90	11.80	12.00	424,800	11.862	0.00%
2021-05-31	0	1.180	1.180	1.190	1.180	1.200	8,305,835	9,872,315	1.1886	11.80	11.80	11.90	11.80	12.00	830,584	11.886	0.00%
2021-05-28	0	1.180	1.180	1.190	1.160	1.190	13,864,711	16,309,926	1.1764	11.80	11.80	11.90	11.60	11.90	1,386,471	11.764	1.72%
2021-05-27	0	1.160	1.160	1.170	1.150	1.170	14,383,958	16,711,352	1.1618	11.60	11.60	11.70	11.50	11.70	1,438,396	11.618	0.00%
2021-05-26	0	1.160	1.150	1.160	1.140	1.160	13,285,412	15,332,431	1.1541	11.60	11.50	11.60	11.40	11.60	1,328,541	11.541	1.75%
2021-05-25	0	1.140	1.140	1.150	1.120	1.150	12,412,000	14,076,766	1.1341	11.40	11.40	11.50	11.20	11.50	1,241,200	11.341	0.00%
2021-05-24	0	1.140	1.130	1.140	1.110	1.150	9,496,846	10,733,830	1.1303	11.40	11.30	11.40	11.10	11.50	949,685	11.303	0.00%
2021-05-21	0	1.140	1.120	1.140	1.120	1.140	9,805,000	11,063,130	1.1283	11.40	11.20	11.40	11.20	11.40	980,500	11.283	2.70%
2021-05-20	0	1.110	1.110	1.130	1.110	1.160	17,404,923	19,622,576	1.1274	11.10	11.10	11.30	11.10	11.60	1,740,492	11.274	0.00%
2021-05-18	0	1.110	1.100	1.110	1.100	1.140	10,326,943	11,516,606	1.1152	11.10	11.00	11.10	11.00	11.40	1,032,694	11.152	0.00%
2021-05-17	0	1.110	1.100	1.110	1.080	1.120	26,496,601	29,254,653	1.1041	11.10	11.00	11.10	10.80	11.20	2,649,660	11.041	3.74%
2021-05-14	0	1.070	1.060	1.070	1.010	1.080	26,244,000	27,744,260	1.0572	10.70	10.60	10.70	10.10	10.80	2,624,400	10.572	7.00%
2021-05-13	0	1.000	0.990	1.000	0.980	1.010	8,580,799	8,545,091	0.9958	10.000	9.900	10.000	9.800	10.10	858,080	9.9584	-0.99%
2021-05-12	0	1.010	1.000	1.010	0.980	1.010	10,162,070	10,121,614	0.9960	10.10	10.000	10.10	9.800	10.10	1,016,207	9.9602	1.00%
2021-05-11	0	1.000	1.000	1.010	0.980	1.040	20,729,338	20,579,371	0.9928	10.000	10.000	10.10	9.800	10.40	2,072,934	9.9277	-3.85%
2021-05-10	0	1.040	1.030	1.040	1.020	1.050	7,565,000	7,797,030	1.0307	10.40	10.30	10.40	10.20	10.50	756,500	10.307	0.97%
2021-05-07	0	1.030	1.020	1.030	1.010	1.040	12,253,000	12,588,970	1.0274	10.30	10.20	10.30	10.10	10.40	1,225,300	10.274	-1.90%
2021-05-06	0	1.050	1.040	1.050	1.030	1.070	7,729,000	8,098,410	1.0478	10.50	10.40	10.50	10.30	10.70	772,900	10.478	-1.87%
2021-05-05	0	1.070	1.060	1.070	1.050	1.080	7,041,000	7,509,490	1.0665	10.70	10.60	10.70	10.50	10.80	704,100	10.665	0.94%
2021-05-04	0	1.060	1.060	1.070	1.040	1.080	13,852,620	14,610,708	1.0547	10.60	10.60	10.70	10.40	10.80	1,385,262	10.547	-2.75%
2021-05-03	0	1.090	1.080	1.090	1.050	1.100	13,635,000	14,547,920	1.0670	10.90	10.80	10.90	10.50	11.00	1,363,500	10.670	-0.91%
2021-04-30	0	1.100	1.100	1.110	1.100	1.120	9,517,652	10,517,632	1.1051	11.00	11.00	11.10	11.00	11.20	951,765	11.051	-1.79%
2021-04-29	0	1.120	1.110	1.120	1.110	1.130	5,904,000	6,610,920	1.1197	11.20	11.10	11.20	11.10	11.30	590,400	11.197	0.90%
2021-04-28	0	1.110	1.110	1.120	1.100	1.140	8,972,000	10,034,870	1.1185	11.10	11.10	11.20	11.00	11.40	897,200	11.185	-2.63%
2021-04-27	0	1.140	1.130	1.140	1.120	1.150	8,910,000	10,126,590	1.1365	11.40	11.30	11.40	11.20	11.50	891,000	11.365	2.70%
2021-04-26	0	1.110	1.110	1.120	1.110	1.160	14,225,743	16,091,682	1.1312	11.10	11.10	11.20	11.10	11.60	1,422,574	11.312	-3.48%
2021-04-23	0	1.150	1.140	1.150	1.140	1.170	7,907,000	9,097,560	1.1506	11.50	11.40	11.50	11.40	11.70	790,700	11.506	0.88%
2021-04-22	0	1.140	1.140	1.150	1.140	1.190	29,558,000	34,367,210	1.1627	11.40	11.40	11.50	11.40	11.90	2,955,800	11.627	0.00%
2021-04-21	0	1.140	1.130	1.140	1.100	1.140	8,152,000	9,131,880	1.1202	11.40	11.30	11.40	11.00	11.40	815,200	11.202	2.70%
2021-04-20	0	1.110	1.110	1.120	1.110	1.150	8,596,363	9,667,194	1.1246	11.10	11.10	11.20	11.10	11.50	859,636	11.246	-2.63%
2021-04-19	0	1.140	1.140	1.150	1.110	1.160	19,750,132	22,586,634	1.1436	11.40	11.40	11.50	11.10	11.60	1,975,013	11.436	0.88%
2021-04-16	0	1.130	1.120	1.130	1.100	1.130	4,831,000	5,386,300	1.1149	11.30	11.20	11.30	11.00	11.30	483,100	11.149	1.80%
2021-04-15	0	1.110	1.100	1.110	1.080	1.110	6,474,000	7,078,280	1.0933	11.10	11.00	11.10	10.80	11.10	647,400	10.933	1.83%
2021-04-14	0	1.090	1.090	1.100	1.080	1.110	8,010,000	8,760,860	1.0937	10.90	10.90	11.00	10.80	11.10	801,000	10.937	0.93%
2021-04-13	0	1.080	1.080	1.090	1.080	1.120	8,761,107	9,576,571	1.0931	10.80	10.80	10.90	10.80	11.20	876,111	10.931	-2.70%
2021-04-12	0	1.110	1.100	1.110	1.100	1.130	5,949,089	6,591,906	1.1081	11.10	11.00	11.10	11.00	11.30	594,909	11.081	-0.89%
2021-04-09	0	1.120	1.120	1.130	1.120	1.150	4,805,000	5,431,475	1.1304	11.20	11.20	11.30	11.20	11.50	480,500	11.304	-2.61%
2021-04-08	0	1.150	1.140	1.150	1.120	1.160	7,586,000	8,681,480	1.1444	11.50	11.40	11.50	11.20	11.60	758,600	11.444	1.77%
2021-04-07	0	1.130	1.130	1.140	1.120	1.140	8,877,713	10,071,643	1.1345	11.30	11.30	11.40	11.20	11.40	887,771	11.345	-0.88%
2021-04-01	0	1.140	1.130	1.140	1.100	1.140	13,434,726	15,078,867	1.1224	11.40	11.30	11.40	11.00	11.40	1,343,473	11.224	3.64%
2021-03-31	0	1.100	1.090	1.100	1.090	1.110	14,348,198	15,793,551	1.1007	11.00	10.90	11.00	10.90	11.10	1,434,820	11.007	-1.79%
2021-03-30	0	1.120	1.120	1.130	1.110	1.130	4,961,768	5,562,069	1.1210	11.20	11.20	11.30	11.10	11.30	496,177	11.210	0.90%
2021-03-29	0	1.110	1.110	1.120	1.100	1.130	12,167,408	13,539,990	1.1128	11.10	11.10	11.20	11.00	11.30	1,216,741	11.128	-1.77%
2021-03-26	0	1.130	1.120	1.130	1.120	1.160	8,462,687	9,603,992	1.1349	11.30	11.20	11.30	11.20	11.60	846,269	11.349	-0.88%
2021-03-25	0	1.140	1.130	1.140	1.090	1.140	10,620,477	11,902,415	1.1207	11.40	11.30	11.40	10.90	11.40	1,062,048	11.207	1.79%
2021-03-24	0	1.120	1.120	1.130	1.120	1.170	16,757,734	19,017,276	1.1348	11.20	11.20	11.30	11.20	11.70	1,675,773	11.348	-4.27%
2021-03-23	0	1.170	1.170	1.180	1.160	1.210	12,572,776	14,836,866	1.1801	11.70	11.70	11.80	11.60	12.10	1,257,278	11.801	-2.50%
2021-03-22	0	1.200	1.190	1.200	1.160	1.220	26,141,721	31,465,043	1.2036	12.00	11.90	12.00	11.60	12.20	2,614,172	12.036	2.56%
2021-03-19	0	1.170	1.160	1.170	1.140	1.170	15,217,898	17,644,873	1.1595	11.70	11.60	11.70	11.40	11.70	1,521,790	11.595	0.86%
2021-03-18	0	1.160	1.160	1.170	1.160	1.200	19,021,850	22,347,857	1.1749	11.60	11.60	11.70	11.60	12.00	1,902,185	11.749	-3.33%
2021-03-17	0	1.200	1.180	1.200	1.160	1.200	15,640,689	18,553,677	1.1862	12.00	11.80	12.00	11.60	12.00	1,564,069	11.862	2.56%
2021-03-16	0	1.170	1.160	1.170	1.150	1.180	9,738,000	11,328,130	1.1633	11.70	11.60	11.70	11.50	11.80	973,800	11.633	0.86%
2021-03-15	0	1.160	1.150	1.160	1.130	1.180	15,275,000	17,676,840	1.1572	11.60	11.50	11.60	11.30	11.80	1,527,500	11.572	1.75%
2021-03-12	0	1.140	1.130	1.140	1.110	1.170	22,105,000	25,305,490	1.1448	11.40	11.30	11.40	11.10	11.70	2,210,500	11.448	1.79%
2021-03-11	0	1.120	1.110	1.120	1.080	1.140	20,062,906	22,414,931	1.1172	11.20	11.10	11.20	10.80	11.40	2,006,291	11.172	3.70%
2021-03-10	0	1.080	1.080	1.090	1.060	1.090	16,181,000	17,392,360	1.0749	10.80	10.80	10.90	10.60	10.90	1,618,100	10.749	2.86%
2021-03-09	0	1.050	1.040	1.050	1.010	1.100	24,999,438	26,175,849	1.0471	10.50	10.40	10.50	10.10	11.00	2,499,944	10.471	-0.94%
2021-03-08	0	1.060	1.050	1.060	1.040	1.160	34,733,914	37,818,669	1.0888	10.60	10.50	10.60	10.40	11.60	3,473,391	10.888	-5.36%
2021-03-05	0	1.120	1.120	1.130	1.090	1.150	23,079,000	25,809,380	1.1183	11.20	11.20	11.30	10.90	11.50	2,307,900	11.183	-1.75%
2021-03-04	0	1.140	1.130	1.140	1.120	1.180	16,910,000	19,315,550	1.1423	11.40	11.30	11.40	11.20	11.80	1,691,000	11.423	-2.56%
2021-03-03	0	1.170	1.170	1.180	1.140	1.180	22,530,000	26,193,070	1.1626	11.70	11.70	11.80	11.40	11.80	2,253,000	11.626	1.74%
2021-03-02	0	1.150	1.150	1.160	1.140	1.200	30,522,000	35,655,840	1.1682	11.50	11.50	11.60	11.40	12.00	3,052,200	11.682	0.88%
2021-03-01	0	1.140	1.140	1.150	1.120	1.190	35,994,343	41,030,057	1.1399	11.40	11.40	11.50	11.20	11.90	3,599,434	11.399	-2.56%
2021-02-26	0	1.170	1.160	1.170	1.110	1.170	37,856,000	43,189,880	1.1409	11.70	11.60	11.70	11.10	11.70	3,785,600	11.409	0.00%
2021-02-25	0	1.170	1.170	1.180	1.170	1.230	34,061,000	40,855,900	1.1995	11.70	11.70	11.80	11.70	12.30	3,406,100	11.995	-0.85%
2021-02-24	0	1.180	1.170	1.180	1.160	1.270	58,189,928	69,559,940	1.1954	11.80	11.70	11.80	11.60	12.70	5,818,993	11.954	-5.60%
2021-02-23	0	1.250	1.250	1.260	1.200	1.300	53,634,000	67,766,970	1.2635	12.50	12.50	12.60	12.00	13.00	5,363,400	12.635	1.63%
2021-02-22	0	1.230	1.230	1.240	1.220	1.300	77,505,000	98,012,640	1.2646	12.30	12.30	12.40	12.20	13.00	7,750,500	12.646	3.36%
2021-02-19	0	1.190	1.180	1.190	1.160	1.210	29,017,485	34,258,927	1.1806	11.90	11.80	11.90	11.60	12.10	2,901,749	11.806	-0.83%
2021-02-18	0	1.200	1.200	1.210	1.190	1.240	27,938,166	33,839,465	1.2112	12.00	12.00	12.10	11.90	12.40	2,793,817	12.112	-2.44%
2021-02-17	0	1.230	1.230	1.240	1.200	1.260	26,919,085	33,197,153	1.2332	12.30	12.30	12.40	12.00	12.60	2,691,909	12.332	0.82%
2021-02-16	0	1.220	1.220	1.230	1.140	1.240	51,862,755	61,593,489	1.1876	12.20	12.20	12.30	11.40	12.40	5,186,276	11.876	3.39%
2021-02-11	0	1.180	1.170	1.180	1.140	1.180	8,646,172	10,035,269	1.1607	11.80	11.70	11.80	11.40	11.80	864,617	11.607	1.72%
2021-02-10	0	1.160	1.150	1.160	1.140	1.180	12,234,000	14,151,890	1.1568	11.60	11.50	11.60	11.40	11.80	1,223,400	11.568	0.00%
2021-02-09	0	1.160	1.160	1.170	1.150	1.180	19,207,000	22,281,011	1.1600	11.60	11.60	11.70	11.50	11.80	1,920,700	11.600	0.00%
2021-02-08	0	1.160	1.160	1.170	1.070	1.160	62,740,000	70,723,670	1.1273	11.60	11.60	11.70	10.70	11.60	6,274,000	11.273	-3.33%
2021-02-05	0	1.200	1.190	1.200	1.190	1.250	32,384,000	39,360,140	1.2154	12.00	11.90	12.00	11.90	12.50	3,238,400	12.154	-0.83%
2021-02-04	0	1.210	1.210	1.220	1.190	1.290	47,334,489	58,117,024	1.2278	12.10	12.10	12.20	11.90	12.90	4,733,449	12.278	-2.42%
2021-02-03	0	1.240	1.240	1.250	1.200	1.280	57,128,000	70,872,160	1.2406	12.40	12.40	12.50	12.00	12.80	5,712,800	12.406	0.81%
2021-02-02	0	1.230	1.230	1.240	1.190	1.260	47,435,400	58,173,922	1.2264	12.30	12.30	12.40	11.90	12.60	4,743,540	12.264	3.36%
2021-02-01	0	1.190	1.190	1.200	1.180	1.240	44,127,983	53,142,743	1.2043	11.90	11.90	12.00	11.80	12.40	4,412,798	12.043	-2.46%
2021-01-29	0	1.220	1.220	1.230	1.190	1.300	100,904,784	126,310,445	1.2518	12.20	12.20	12.30	11.90	13.00	10,090,478	12.518	1.67%
2021-01-28	0	1.200	1.200	1.210	1.180	1.270	79,743,500	97,394,350	1.2213	12.00	12.00	12.10	11.80	12.70	7,974,350	12.213	-4.76%
2021-01-27	0	1.260	1.260	1.270	1.220	1.370	112,591,356	143,917,138	1.2782	12.60	12.60	12.70	12.20	13.70	11,259,136	12.782	-6.67%
2021-01-26	0	1.350	1.340	1.350	1.340	1.440	112,751,385	154,550,795	1.3707	13.50	13.40	13.50	13.40	14.40	11,275,139	13.707	-6.25%
2021-01-25	0	1.440	1.440	1.450	1.320	1.470	235,217,733	330,716,121	1.4060	14.40	14.40	14.50	13.20	14.70	23,521,773	14.060	8.27%
2021-01-22	0	1.330	1.320	1.330	1.310	1.380	75,034,500	100,027,891	1.3331	13.30	13.20	13.30	13.10	13.80	7,503,450	13.331	-2.92%
2021-01-21	0	1.370	1.360	1.370	1.310	1.430	169,131,566	230,124,930	1.3606	13.70	13.60	13.70	13.10	14.30	16,913,157	13.606	1.48%
2021-01-20	0	1.350	1.340	1.350	1.310	1.390	172,206,748	231,929,151	1.3468	13.50	13.40	13.50	13.10	13.90	17,220,675	13.468	5.47%
2021-01-19	0	1.280	1.280	1.290	1.250	1.380	143,648,556	186,695,340	1.2997	12.80	12.80	12.90	12.50	13.80	14,364,856	12.997	2.40%
2021-01-18	0	1.250	1.240	1.250	1.200	1.290	111,247,425	137,963,474	1.2401	12.50	12.40	12.50	12.00	12.90	11,124,743	12.401	-2.34%
2021-01-15	0	1.280	1.280	1.290	1.230	1.480	277,297,120	364,648,268	1.3150	12.80	12.80	12.90	12.30	14.80	27,729,712	13.150	-13.51%
2021-01-14	0	1.480	1.470	1.480	1.240	1.480	491,590,237	678,351,977	1.3799	14.80	14.70	14.80	12.40	14.80	49,159,024	13.799	21.31%
2021-01-13	0	1.220	1.220	1.230	1.010	1.390	450,263,848	562,552,989	1.2494	12.20	12.20	12.30	10.10	13.90	45,026,385	12.494	18.45%
2021-01-12	0	1.030	1.020	1.030	0.990	1.050	32,227,847	32,819,856	1.0184	10.30	10.20	10.30	9.900	10.50	3,222,785	10.184	-0.96%
2021-01-11	0	1.040	1.030	1.040	1.000	1.070	53,911,647	55,690,093	1.0330	10.40	10.30	10.40	10.000	10.70	5,391,165	10.330	4.00%
2021-01-08	0	1.000	0.990	1.000	0.980	1.020	35,518,000	35,470,360	0.9987	10.000	9.900	10.000	9.800	10.20	3,551,800	9.9866	0.00%
2021-01-07	0	1.000	0.990	1.000	0.970	1.000	15,181,489	14,953,405	0.9850	10.000	9.900	10.000	9.700	10.000	1,518,149	9.8498	1.01%
2021-01-06	0	0.990	0.980	0.990	0.960	1.010	33,306,098	32,681,746	0.9813	9.900	9.800	9.900	9.600	10.10	3,330,610	9.8125	-1.00%
2021-01-05	0	1.000	0.990	1.000	0.990	1.030	40,993,755	41,301,079	1.0075	10.000	9.900	10.000	9.900	10.30	4,099,376	10.075	1.01%
2021-01-04	0	0.990	0.980	0.990	0.960	1.020	56,365,000	55,539,730	0.9854	9.900	9.800	9.900	9.600	10.20	5,636,500	9.8536	4.21%
2020-12-31	0	0.950	0.950	0.960	0.910	0.990	67,755,655	64,739,732	0.9555	9.500	9.500	9.600	9.100	9.900	6,775,566	9.5549	5.56%
2020-12-30	0	0.900	0.890	0.900	0.860	0.940	33,585,000	30,091,665	0.8960	9.000	8.900	9.000	8.600	9.400	3,358,500	8.9599	4.65%
2020-12-29	0	0.860	0.860	0.870	0.840	0.870	14,046,874	12,074,959	0.8596	8.600	8.600	8.700	8.400	8.700	1,404,687	8.5962	1.18%
2020-12-28	0	0.850	0.840	0.850	0.830	0.860	12,614,558	10,691,027	0.8475	8.500	8.400	8.500	8.300	8.600	1,261,456	8.4751	2.41%
2020-12-24	0	0.830	0.820	0.830	0.820	0.850	6,818,863	5,679,304	0.8329	8.300	8.200	8.300	8.200	8.500	681,886	8.3288	-1.19%
2020-12-23	0	0.840	0.840	0.850	0.810	0.850	18,371,283	15,295,210	0.8326	8.400	8.400	8.500	8.100	8.500	1,837,128	8.3256	2.44%
2020-12-22	0	0.820	0.810	0.820	0.810	0.840	9,855,514	8,107,526	0.8226	8.200	8.100	8.200	8.100	8.400	985,551	8.2264	-2.38%
2020-12-21	0	0.840	0.840	0.850	0.830	0.860	7,339,000	6,176,700	0.8416	8.400	8.400	8.500	8.300	8.600	733,900	8.4163	0.00%
2020-12-18	0	0.840	0.830	0.840	0.820	0.850	19,189,061	16,002,443	0.8339	8.400	8.300	8.400	8.200	8.500	1,918,906	8.3394	0.00%
2020-12-17	0	0.840	0.830	0.840	0.810	0.860	18,755,974	15,713,468	0.8378	8.400	8.300	8.400	8.100	8.600	1,875,597	8.3778	2.44%
2020-12-16	0	0.820	0.810	0.820	0.810	0.850	15,818,880	13,091,114	0.8276	8.200	8.100	8.200	8.100	8.500	1,581,888	8.2756	-2.38%
2020-12-15	0	0.840	0.840	0.850	0.800	0.860	30,101,889	24,973,103	0.8296	8.400	8.400	8.500	8.000	8.600	3,010,189	8.2962	5.00%
2020-12-14	0	0.800	0.800	0.810	0.780	0.810	15,855,448	12,684,914	0.8000	8.000	8.000	8.100	7.800	8.100	1,585,545	8.0004	2.56%
2020-12-11	0	0.780	0.780	0.790	0.780	0.800	11,810,553	9,309,273	0.7882	7.800	7.800	7.900	7.800	8.000	1,181,055	7.8822	-1.27%
2020-12-10	0	0.790	0.790	0.800	0.770	0.800	14,124,819	11,072,464	0.7839	7.900	7.900	8.000	7.700	8.000	1,412,482	7.8390	1.28%
2020-12-09	0	0.780	0.780	0.790	0.780	0.800	8,050,685	6,324,041	0.7855	7.800	7.800	7.900	7.800	8.000	805,069	7.8553	-1.27%
2020-12-08	0	0.790	0.790	0.800	0.790	0.810	14,306,917	11,372,856	0.7949	7.900	7.900	8.000	7.900	8.100	1,430,692	7.9492	-2.47%
2020-12-07	0	0.810	0.800	0.810	0.790	0.820	19,259,458	15,428,885	0.8011	8.100	8.000	8.100	7.900	8.200	1,925,946	8.0111	-1.22%
2020-12-04	0	0.820	0.820	0.830	0.820	0.830	8,494,000	6,993,240	0.8233	8.200	8.200	8.300	8.200	8.300	849,400	8.2332	-1.20%
2020-12-03	0	0.830	0.820	0.830	0.820	0.830	9,522,458	7,866,946	0.8261	8.300	8.200	8.300	8.200	8.300	952,246	8.2615	1.22%
2020-12-02	0	0.820	0.820	0.830	0.820	0.840	10,724,000	8,846,570	0.8249	8.200	8.200	8.300	8.200	8.400	1,072,400	8.2493	-1.20%
2020-12-01	0	0.830	0.830	0.840	0.820	0.840	42,078,655	34,943,879	0.8304	8.300	8.300	8.400	8.200	8.400	4,207,866	8.3044	0.00%
2020-11-30	0	0.830	0.820	0.830	0.830	0.880	68,226,265	57,130,605	0.8374	8.300	8.200	8.300	8.300	8.800	6,822,627	8.3737	-5.68%
2020-11-27	0	0.880	0.870	0.880	0.870	0.890	4,452,000	3,901,660	0.8764	8.800	8.700	8.800	8.700	8.900	445,200	8.7638	0.00%
2020-11-26	0	0.880	0.870	0.880	0.860	0.880	6,565,000	5,735,050	0.8736	8.800	8.700	8.800	8.600	8.800	656,500	8.7358	1.15%
2020-11-25	0	0.870	0.860	0.870	0.860	0.890	8,965,000	7,858,917	0.8766	8.700	8.600	8.700	8.600	8.900	896,500	8.7662	0.00%
2020-11-24	0	0.870	0.870	0.880	0.870	0.900	7,237,286	6,394,970	0.8836	8.700	8.700	8.800	8.700	9.000	723,729	8.8361	-1.14%
2020-11-23	0	0.880	0.870	0.880	0.860	0.880	6,111,983	5,343,205	0.8742	8.800	8.700	8.800	8.600	8.800	611,198	8.7422	1.15%
2020-11-20	0	0.870	0.870	0.880	0.860	0.900	8,681,000	7,617,393	0.8775	8.700	8.700	8.800	8.600	9.000	868,100	8.7748	-2.25%
2020-11-19	0	0.890	0.880	0.890	0.880	0.900	7,679,000	6,811,645	0.8870	8.900	8.800	8.900	8.800	9.000	767,900	8.8705	1.14%
2020-11-18	0	0.880	0.880	0.890	0.850	0.890	15,277,271	13,325,093	0.8722	8.800	8.800	8.900	8.500	8.900	1,527,727	8.7222	2.33%
2020-11-17	0	0.860	0.850	0.860	0.850	0.870	15,569,675	13,334,771	0.8565	8.600	8.500	8.600	8.500	8.700	1,556,968	8.5646	0.00%
2020-11-16	0	0.860	0.850	0.860	0.850	0.870	11,306,574	9,717,846	0.8595	8.600	8.500	8.600	8.500	8.700	1,130,657	8.5949	0.00%
2020-11-13	0	0.860	0.860	0.870	0.860	0.880	12,225,200	10,604,154	0.8674	8.600	8.600	8.700	8.600	8.800	1,222,520	8.6740	-2.27%
2020-11-12	0	0.880	0.870	0.880	0.860	0.900	18,837,827	16,576,214	0.8799	8.800	8.700	8.800	8.600	9.000	1,883,783	8.7994	-2.22%
2020-11-11	0	0.900	0.900	0.910	0.900	0.920	11,905,301	10,843,714	0.9108	9.000	9.000	9.100	9.000	9.200	1,190,530	9.1083	-2.17%
2020-11-10	0	0.920	0.910	0.920	0.910	0.930	8,092,000	7,423,725	0.9174	9.200	9.100	9.200	9.100	9.300	809,200	9.1742	0.00%
2020-11-09	0	0.920	0.910	0.920	0.890	0.930	15,735,969	14,287,092	0.9079	9.200	9.100	9.200	8.900	9.300	1,573,597	9.0793	3.37%
2020-11-06	0	0.890	0.880	0.890	0.880	0.890	4,790,993	4,246,144	0.8863	8.900	8.800	8.900	8.800	8.900	479,099	8.8628	1.14%
2020-11-05	0	0.880	0.870	0.880	0.860	0.900	19,612,988	17,231,112	0.8786	8.800	8.700	8.800	8.600	9.000	1,961,299	8.7856	1.15%
2020-11-04	0	0.870	0.860	0.870	0.850	0.870	13,662,000	11,756,480	0.8605	8.700	8.600	8.700	8.500	8.700	1,366,200	8.6052	2.35%
2020-11-03	0	0.850	0.850	0.860	0.850	0.870	12,192,670	10,457,159	0.8577	8.500	8.500	8.600	8.500	8.700	1,219,267	8.5766	0.00%
2020-11-02	0	0.850	0.850	0.860	0.830	0.870	15,252,000	12,928,910	0.8477	8.500	8.500	8.600	8.300	8.700	1,525,200	8.4769	0.00%
2020-10-30	0	0.850	0.840	0.850	0.840	0.890	17,927,032	15,400,029	0.8590	8.500	8.400	8.500	8.400	8.900	1,792,703	8.5904	-3.41%
2020-10-29	0	0.880	0.880	0.890	0.860	0.890	26,609,444	23,168,987	0.8707	8.800	8.800	8.900	8.600	8.900	2,660,944	8.7071	-1.12%
2020-10-28	0	0.890	0.880	0.890	0.880	0.940	23,100,370	20,769,361	0.8991	8.900	8.800	8.900	8.800	9.400	2,310,037	8.9909	-3.26%
2020-10-27	0	0.920	0.920	0.930	0.920	0.950	9,904,609	9,202,574	0.9291	9.200	9.200	9.300	9.200	9.500	990,461	9.2912	-1.08%
2020-10-23	0	0.930	0.930	0.940	0.920	0.950	17,975,000	16,787,490	0.9339	9.300	9.300	9.400	9.200	9.500	1,797,500	9.3394	-1.06%
2020-10-22	0	0.940	0.930	0.940	0.920	0.940	8,018,640	7,489,656	0.9340	9.400	9.300	9.400	9.200	9.400	801,864	9.3403	1.08%
2020-10-21	0	0.930	0.930	0.940	0.930	0.960	12,724,440	11,998,952	0.9430	9.300	9.300	9.400	9.300	9.600	1,272,444	9.4298	-2.11%
2020-10-20	0	0.950	0.950	0.960	0.950	1.010	24,956,745	24,254,167	0.9718	9.500	9.500	9.600	9.500	10.10	2,495,675	9.7185	-4.04%
2020-10-19	0	0.990	0.980	0.990	0.940	1.000	29,108,922	28,411,965	0.9761	9.900	9.800	9.900	9.400	10.000	2,910,892	9.7606	5.32%
2020-10-16	0	0.940	0.930	0.940	0.920	0.960	21,189,148	19,909,314	0.9396	9.400	9.300	9.400	9.200	9.600	2,118,915	9.3960	0.00%
2020-10-15	0	0.940	0.940	0.950	0.940	1.000	30,637,405	29,424,657	0.9604	9.400	9.400	9.500	9.400	10.000	3,063,741	9.6042	-2.08%
2020-10-14	0	0.960	0.950	0.960	0.960	1.060	43,714,373	43,049,621	0.9848	9.600	9.500	9.600	9.600	10.60	4,371,437	9.8479	-6.80%
2020-10-12	0	1.030	1.030	1.040	1.030	1.090	35,294,263	37,025,848	1.0491	10.30	10.30	10.40	10.30	10.90	3,529,426	10.491	-5.50%
2020-10-09	0	1.090	1.080	1.090	1.070	1.170	52,763,645	58,612,183	1.1108	10.90	10.80	10.90	10.70	11.70	5,276,365	11.108	-7.63%
2020-10-08	0	1.180	1.180	1.190	1.140	1.210	29,223,897	34,129,561	1.1679	11.80	11.80	11.90	11.40	12.10	2,922,390	11.679	-0.84%
2020-10-07	0	1.190	1.190	1.200	1.180	1.240	23,284,458	28,184,879	1.2105	11.90	11.90	12.00	11.80	12.40	2,328,446	12.105	-3.25%
2020-10-06	0	1.230	1.220	1.230	1.160	1.240	40,812,478	49,382,353	1.2100	12.30	12.20	12.30	11.60	12.40	4,081,248	12.100	6.96%
2020-10-05	0	1.150	1.140	1.150	1.110	1.180	25,710,534	29,650,279	1.1532	11.50	11.40	11.50	11.10	11.80	2,571,053	11.532	4.55%
2020-09-30	0	1.100	1.090	1.100	1.070	1.120	27,363,000	29,869,420	1.0916	11.00	10.90	11.00	10.70	11.20	2,736,300	10.916	1.85%
2020-09-29	0	1.080	1.070	1.080	1.040	1.090	11,213,411	12,012,690	1.0713	10.80	10.70	10.80	10.40	10.90	1,121,341	10.713	2.86%
2020-09-28	0	1.050	1.050	1.060	1.010	1.050	20,763,869	21,414,019	1.0313	10.50	10.50	10.60	10.10	10.50	2,076,387	10.313	1.94%
2020-09-25	0	1.030	1.020	1.030	1.000	1.080	25,546,000	26,568,920	1.0400	10.30	10.20	10.30	10.000	10.80	2,554,600	10.400	-2.83%
2020-09-24	0	1.060	1.050	1.060	1.030	1.120	39,241,241	41,876,028	1.0671	10.60	10.50	10.60	10.30	11.20	3,924,124	10.671	-6.19%
2020-09-23	0	1.130	1.130	1.140	1.060	1.150	46,192,118	51,516,020	1.1153	11.30	11.30	11.40	10.60	11.50	4,619,212	11.153	5.61%
2020-09-22	0	1.070	1.060	1.070	1.020	1.070	20,476,391	21,480,236	1.0490	10.70	10.60	10.70	10.20	10.70	2,047,639	10.490	3.88%
2020-09-21	0	1.030	1.030	1.040	1.020	1.090	30,219,990	31,463,478	1.0411	10.30	10.30	10.40	10.20	10.90	3,021,999	10.411	-2.83%
2020-09-18	0	1.060	1.050	1.060	1.000	1.080	61,546,879	64,397,033	1.0463	10.60	10.50	10.60	10.000	10.80	6,154,688	10.463	6.00%
2020-09-17	0	1.000	1.000	1.010	0.980	1.020	23,861,000	23,802,170	0.9975	10.000	10.000	10.10	9.800	10.20	2,386,100	9.9753	1.01%
2020-09-16	0	0.990	0.980	0.990	0.960	1.010	35,230,805	34,684,871	0.9845	9.900	9.800	9.900	9.600	10.10	3,523,081	9.8450	2.06%
2020-09-15	0	0.970	0.960	0.970	0.960	0.990	33,137,000	32,350,660	0.9763	9.700	9.600	9.700	9.600	9.900	3,313,700	9.7627	-1.02%
2020-09-14	0	0.980	0.970	0.980	0.900	1.030	47,868,925	46,608,234	0.9737	9.800	9.700	9.800	9.000	10.30	4,786,893	9.7366	8.89%
2020-09-11	0	0.900	0.900	0.910	0.900	0.910	4,060,535	3,688,046	0.9083	9.000	9.000	9.100	9.000	9.100	406,054	9.0827	0.00%
2020-09-10	0	0.900	0.900	0.910	0.900	0.910	4,767,000	4,304,340	0.9029	9.000	9.000	9.100	9.000	9.100	476,700	9.0295	-1.10%
2020-09-09	0	0.910	0.900	0.910	0.900	0.920	8,051,228	7,306,798	0.9075	9.100	9.000	9.100	9.000	9.200	805,123	9.0754	0.00%
2020-09-08	0	0.910	0.900	0.910	0.900	0.910	6,187,149	5,598,609	0.9049	9.100	9.000	9.100	9.000	9.100	618,715	9.0488	0.00%
2020-09-07	0	0.910	0.900	0.910	0.900	0.920	5,531,000	5,031,790	0.9097	9.100	9.000	9.100	9.000	9.200	553,100	9.0974	0.00%
2020-09-04	0	0.910	0.900	0.910	0.890	0.910	11,410,538	10,289,072	0.9017	9.100	9.000	9.100	8.900	9.100	1,141,054	9.0172	0.00%
2020-09-03	0	0.910	0.900	0.910	0.900	0.930	9,554,640	8,717,876	0.9124	9.100	9.000	9.100	9.000	9.300	955,464	9.1242	-1.09%
2020-09-02	0	0.920	0.910	0.920	0.900	0.930	9,209,768	8,419,778	0.9142	9.200	9.100	9.200	9.000	9.300	920,977	9.1422	-1.08%
2020-09-01	0	0.930	0.920	0.930	0.880	0.930	17,379,248	15,701,617	0.9035	9.300	9.200	9.300	8.800	9.300	1,737,925	9.0347	4.49%
2020-08-31	0	0.890	0.880	0.890	0.880	0.910	7,695,107	6,850,883	0.8903	8.900	8.800	8.900	8.800	9.100	769,511	8.9029	-1.11%
2020-08-28	0	0.900	0.900	0.910	0.890	0.910	13,160,000	11,794,375	0.8962	9.000	9.000	9.100	8.900	9.100	1,316,000	8.9623	1.12%
2020-08-27	0	0.890	0.880	0.890	0.880	0.900	6,466,000	5,736,870	0.8872	8.900	8.800	8.900	8.800	9.000	646,600	8.8724	-1.11%
2020-08-26	0	0.900	0.890	0.900	0.870	0.900	16,868,000	14,889,850	0.8827	9.000	8.900	9.000	8.700	9.000	1,686,800	8.8273	1.12%
2020-08-25	0	0.890	0.880	0.890	0.880	0.900	3,875,000	3,443,290	0.8886	8.900	8.800	8.900	8.800	9.000	387,500	8.8859	-1.11%
2020-08-24	0	0.900	0.890	0.900	0.880	0.900	7,355,000	6,552,190	0.8908	9.000	8.900	9.000	8.800	9.000	735,500	8.9085	1.12%
2020-08-21	0	0.890	0.880	0.890	0.880	0.900	9,337,037	8,273,351	0.8861	8.900	8.800	8.900	8.800	9.000	933,704	8.8608	1.14%
2020-08-20	0	0.880	0.860	0.880	0.850	0.880	12,807,000	11,089,355	0.8659	8.800	8.600	8.800	8.500	8.800	1,280,700	8.6588	0.00%
2020-08-19	0	0.880	0.880	0.890	0.870	0.900	5,209,000	4,596,090	0.8823	8.800	8.800	8.900	8.700	9.000	520,900	8.8234	-2.22%
2020-08-18	0	0.900	0.890	0.900	0.890	0.920	8,542,000	7,688,234	0.9001	9.000	8.900	9.000	8.900	9.200	854,200	9.0005	-1.10%
2020-08-17	0	0.910	0.900	0.910	0.900	0.910	2,220,715	2,007,422	0.9040	9.100	9.000	9.100	9.000	9.100	222,072	9.0395	1.11%
2020-08-14	0	0.900	0.900	0.910	0.900	0.910	2,918,000	2,635,210	0.9031	9.000	9.000	9.100	9.000	9.100	291,800	9.0309	0.00%
2020-08-13	0	0.900	0.900	0.910	0.890	0.910	7,229,588	6,505,186	0.8998	9.000	9.000	9.100	8.900	9.100	722,959	8.9980	1.12%
2020-08-12	0	0.890	0.890	0.900	0.880	0.910	12,253,603	10,921,926	0.8913	8.900	8.900	9.000	8.800	9.100	1,225,360	8.9132	-1.11%
2020-08-11	0	0.900	0.890	0.900	0.880	0.910	12,047,504	10,795,159	0.8960	9.000	8.900	9.000	8.800	9.100	1,204,750	8.9605	1.12%
2020-08-10	0	0.890	0.880	0.890	0.880	0.910	5,614,389	5,006,026	0.8916	8.900	8.800	8.900	8.800	9.100	561,439	8.9164	-1.11%
2020-08-07	0	0.900	0.890	0.900	0.890	0.920	10,712,000	9,688,910	0.9045	9.000	8.900	9.000	8.900	9.200	1,071,200	9.0449	0.00%
2020-08-06	0	0.900	0.890	0.900	0.880	0.900	9,386,000	8,351,920	0.8898	9.000	8.900	9.000	8.800	9.000	938,600	8.8983	2.27%
2020-08-05	0	0.880	0.880	0.900	0.880	0.900	13,897,000	12,352,910	0.8889	8.800	8.800	9.000	8.800	9.000	1,389,700	8.8889	0.00%
2020-08-04	0	0.880	0.880	0.890	0.870	0.900	11,058,000	9,757,130	0.8824	8.800	8.800	8.900	8.700	9.000	1,105,800	8.8236	1.15%
2020-08-03	0	0.870	0.860	0.870	0.850	0.870	3,442,000	2,951,910	0.8576	8.700	8.600	8.700	8.500	8.700	344,200	8.5761	1.16%
2020-07-31	0	0.860	0.850	0.860	0.850	0.870	7,646,230	6,566,457	0.8588	8.600	8.500	8.600	8.500	8.700	764,623	8.5878	1.18%
2020-07-30	0	0.850	0.840	0.850	0.840	0.860	6,951,000	5,916,030	0.8511	8.500	8.400	8.500	8.400	8.600	695,100	8.5110	1.19%
2020-07-29	0	0.840	0.840	0.850	0.830	0.850	5,398,000	4,543,570	0.8417	8.400	8.400	8.500	8.300	8.500	539,800	8.4171	0.00%
2020-07-28	0	0.840	0.840	0.850	0.830	0.850	6,966,000	5,868,170	0.8424	8.400	8.400	8.500	8.300	8.500	696,600	8.4240	1.20%
2020-07-27	0	0.830	0.830	0.840	0.820	0.860	8,397,000	6,992,050	0.8327	8.300	8.300	8.400	8.200	8.600	839,700	8.3268	-1.19%
2020-07-24	0	0.840	0.840	0.850	0.830	0.870	15,599,072	13,171,557	0.8444	8.400	8.400	8.500	8.300	8.700	1,559,907	8.4438	-2.33%
2020-07-23	0	0.860	0.860	0.870	0.850	0.880	17,758,000	15,287,510	0.8609	8.600	8.600	8.700	8.500	8.800	1,775,800	8.6088	-1.15%
2020-07-22	0	0.870	0.870	0.880	0.860	0.900	11,481,000	10,100,540	0.8798	8.700	8.700	8.800	8.600	9.000	1,148,100	8.7976	-2.25%
2020-07-21	0	0.890	0.890	0.900	0.890	0.920	15,469,136	13,965,211	0.9028	8.900	8.900	9.000	8.900	9.200	1,546,914	9.0278	-2.20%
2020-07-20	0	0.910	0.900	0.910	0.870	0.910	8,055,100	7,198,695	0.8937	9.100	9.000	9.100	8.700	9.100	805,510	8.9368	2.25%
2020-07-17	0	0.890	0.880	0.890	0.860	0.900	10,642,000	9,347,530	0.8784	8.900	8.800	8.900	8.600	9.000	1,064,200	8.7836	2.30%
2020-07-16	0	0.870	0.860	0.870	0.850	0.910	16,464,000	14,416,770	0.8757	8.700	8.600	8.700	8.500	9.100	1,646,400	8.7565	-2.25%
2020-07-15	0	0.890	0.880	0.890	0.880	0.950	19,750,645	17,835,621	0.9030	8.900	8.800	8.900	8.800	9.500	1,975,065	9.0304	-3.26%
2020-07-14	0	0.920	0.920	0.930	0.900	0.940	18,772,000	17,218,400	0.9172	9.200	9.200	9.300	9.000	9.400	1,877,200	9.1724	1.10%
2020-07-13	0	0.910	0.910	0.920	0.910	0.950	9,635,328	8,910,527	0.9248	9.100	9.100	9.200	9.100	9.500	963,533	9.2478	-2.15%
2020-07-10	0	0.930	0.930	0.940	0.890	0.950	17,267,564	15,838,746	0.9173	9.300	9.300	9.400	8.900	9.500	1,726,756	9.1725	-1.06%
2020-07-09	0	0.940	0.940	0.950	0.930	0.980	44,838,766	42,782,775	0.9541	9.400	9.400	9.500	9.300	9.800	4,483,877	9.5415	1.08%
2020-07-08	0	0.930	0.930	0.940	0.900	0.940	13,739,108	12,621,660	0.9187	9.300	9.300	9.400	9.000	9.400	1,373,911	9.1867	2.20%
2020-07-07	0	0.910	0.900	0.910	0.900	0.950	22,102,439	20,424,953	0.9241	9.100	9.000	9.100	9.000	9.500	2,210,244	9.2410	-2.15%
2020-07-06	0	0.930	0.920	0.930	0.890	0.940	37,335,255	34,444,816	0.9226	9.300	9.200	9.300	8.900	9.400	3,733,526	9.2258	4.49%
2020-07-03	0	0.890	0.880	0.890	0.870	0.890	7,596,894	6,685,669	0.8801	8.900	8.800	8.900	8.700	8.900	759,689	8.8005	2.30%
2020-07-02	0	0.870	0.870	0.880	0.830	0.880	10,799,705	9,284,911	0.8597	8.700	8.700	8.800	8.300	8.800	1,079,971	8.5974	4.82%
2020-06-30	0	0.830	0.830	0.840	0.830	0.850	11,321,354	9,492,152	0.8384	8.300	8.300	8.400	8.300	8.500	1,132,135	8.3843	-1.19%
2020-06-29	0	0.840	0.830	0.840	0.840	0.870	10,374,782	8,800,093	0.8482	8.400	8.300	8.400	8.400	8.700	1,037,478	8.4822	-2.33%
2020-06-26	0	0.860	0.860	0.870	0.860	0.870	6,963,180	6,011,779	0.8634	8.600	8.600	8.700	8.600	8.700	696,318	8.6337	-1.15%
2020-06-24	0	0.870	0.870	0.880	0.850	0.890	11,494,000	10,038,050	0.8733	8.700	8.700	8.800	8.500	8.900	1,149,400	8.7333	1.16%
2020-06-23	0	0.860	0.850	0.860	0.850	0.870	6,330,000	5,439,460	0.8593	8.600	8.500	8.600	8.500	8.700	633,000	8.5931	-1.15%
2020-06-22	0	0.870	0.860	0.870	0.860	0.880	7,753,000	6,786,190	0.8753	8.700	8.600	8.700	8.600	8.800	775,300	8.7530	-2.25%
2020-06-19	0	0.890	0.880	0.890	0.820	0.890	28,483,800	24,904,248	0.8743	8.900	8.800	8.900	8.200	8.900	2,848,380	8.7433	7.23%
2020-06-18	0	0.830	0.820	0.830	0.820	0.840	9,308,000	7,743,710	0.8319	8.300	8.200	8.300	8.200	8.400	930,800	8.3194	-1.19%
2020-06-17	0	0.840	0.830	0.840	0.810	0.860	30,513,000	25,369,936	0.8314	8.400	8.300	8.400	8.100	8.600	3,051,300	8.3145	-1.18%
2020-06-16	0	0.850	0.850	0.860	0.850	0.870	13,457,000	11,539,379	0.8575	8.500	8.500	8.600	8.500	8.700	1,345,700	8.5750	0.00%
2020-06-15	0	0.850	0.840	0.850	0.840	0.890	13,476,000	11,506,580	0.8539	8.500	8.400	8.500	8.400	8.900	1,347,600	8.5386	-3.41%
2020-06-12	0	0.880	0.870	0.880	0.840	0.890	21,385,000	18,537,966	0.8669	8.800	8.700	8.800	8.400	8.900	2,138,500	8.6687	2.33%
2020-06-11	0	0.860	0.860	0.870	0.860	0.910	20,433,465	17,903,786	0.8762	8.600	8.600	8.700	8.600	9.100	2,043,347	8.7620	-4.44%
2020-06-10	0	0.900	0.890	0.900	0.870	0.900	11,702,000	10,381,900	0.8872	9.000	8.900	9.000	8.700	9.000	1,170,200	8.8719	3.45%
2020-06-09	0	0.870	0.870	0.880	0.870	0.910	22,363,000	19,811,055	0.8859	8.700	8.700	8.800	8.700	9.100	2,236,300	8.8589	-3.33%
2020-06-08	0	0.900	0.890	0.900	0.880	0.940	34,646,236	31,307,885	0.9036	9.000	8.900	9.000	8.800	9.400	3,464,624	9.0364	-3.23%
2020-06-05	0	0.930	0.920	0.930	0.910	0.960	31,512,870	29,211,209	0.9270	9.300	9.200	9.300	9.100	9.600	3,151,287	9.2696	-3.12%
2020-06-04	0	0.960	0.950	0.960	0.940	0.970	14,076,000	13,429,575	0.9541	9.600	9.500	9.600	9.400	9.700	1,407,600	9.5408	0.00%
2020-06-03	0	0.960	0.950	0.960	0.930	0.960	23,309,668	22,047,117	0.9458	9.600	9.500	9.600	9.300	9.600	2,330,967	9.4584	3.23%
2020-06-02	0	0.930	0.930	0.940	0.920	0.950	6,866,968	6,412,829	0.9339	9.300	9.300	9.400	9.200	9.500	686,697	9.3387	-1.06%
2020-06-01	0	0.940	0.930	0.940	0.900	0.940	16,110,912	14,887,512	0.9241	9.400	9.300	9.400	9.000	9.400	1,611,091	9.2406	3.30%
2020-05-29	0	0.910	0.890	0.910	0.880	0.910	9,112,201	8,205,672	0.9005	9.100	8.900	9.100	8.800	9.100	911,220	9.0051	1.11%
2020-05-28	0	0.900	0.900	0.910	0.880	0.920	10,661,000	9,596,370	0.9001	9.000	9.000	9.100	8.800	9.200	1,066,100	9.0014	0.00%
2020-05-27	0	0.900	0.900	0.910	0.890	0.930	9,518,454	8,703,854	0.9144	9.000	9.000	9.100	8.900	9.300	951,845	9.1442	-3.23%
2020-05-26	0	0.930	0.930	0.940	0.890	0.930	12,111,132	11,073,916	0.9144	9.300	9.300	9.400	8.900	9.300	1,211,113	9.1436	1.09%
2020-05-25	0	0.920	0.910	0.920	0.880	0.940	15,586,398	14,216,768	0.9121	9.200	9.100	9.200	8.800	9.400	1,558,640	9.1213	0.00%
2020-05-22	0	0.920	0.900	0.920	0.870	0.950	21,043,889	19,154,927	0.9102	9.200	9.000	9.200	8.700	9.500	2,104,389	9.1024	-3.16%
2020-05-21	0	0.950	0.950	0.960	0.940	0.960	11,040,919	10,490,030	0.9501	9.500	9.500	9.600	9.400	9.600	1,104,092	9.5010	2.15%
2020-05-20	0	0.930	0.930	0.940	0.920	0.970	26,842,106	25,450,884	0.9482	9.300	9.300	9.400	9.200	9.700	2,684,211	9.4817	1.09%
2020-05-19	0	0.920	0.920	0.930	0.900	0.930	16,668,605	15,353,070	0.9211	9.200	9.200	9.300	9.000	9.300	1,666,861	9.2108	0.00%
2020-05-18	0	0.920	0.910	0.920	0.880	0.930	17,091,575	15,414,856	0.9019	9.200	9.100	9.200	8.800	9.300	1,709,158	9.0190	3.37%
2020-05-15	0	0.890	0.890	0.900	0.850	0.910	18,498,408	16,201,749	0.8758	8.900	8.900	9.000	8.500	9.100	1,849,841	8.7585	3.49%
2020-05-14	0	0.860	0.860	0.870	0.850	0.870	8,580,000	7,389,513	0.8612	8.600	8.600	8.700	8.500	8.700	858,000	8.6125	-1.15%
2020-05-13	0	0.870	0.870	0.880	0.870	0.910	9,385,454	8,308,297	0.8852	8.700	8.700	8.800	8.700	9.100	938,545	8.8523	-3.33%
2020-05-12	0	0.900	0.890	0.900	0.880	0.910	4,212,602	3,763,411	0.8934	9.000	8.900	9.000	8.800	9.100	421,260	8.9337	-1.10%
2020-05-11	0	0.910	0.900	0.910	0.900	0.920	4,913,000	4,461,750	0.9082	9.100	9.000	9.100	9.000	9.200	491,300	9.0815	1.11%
2020-05-08	0	0.900	0.890	0.900	0.890	0.930	14,364,000	13,068,800	0.9098	9.000	8.900	9.000	8.900	9.300	1,436,400	9.0983	-2.17%
2020-05-07	0	0.920	0.920	0.930	0.880	0.930	14,882,205	13,582,283	0.9127	9.200	9.200	9.300	8.800	9.300	1,488,221	9.1265	3.37%
2020-05-06	0	0.890	0.890	0.900	0.880	0.920	13,268,000	11,928,351	0.8990	8.900	8.900	9.000	8.800	9.200	1,326,800	8.9903	1.14%
2020-05-05	0	0.880	0.870	0.880	0.870	0.890	3,831,000	3,372,390	0.8803	8.800	8.700	8.800	8.700	8.900	383,100	8.8029	1.15%
2020-05-04	0	0.870	0.870	0.880	0.850	0.890	7,394,348	6,440,715	0.8710	8.700	8.700	8.800	8.500	8.900	739,435	8.7103	-1.14%
2020-04-29	0	0.880	0.880	0.890	0.870	0.900	5,848,000	5,162,420	0.8828	8.800	8.800	8.900	8.700	9.000	584,800	8.8277	0.00%
2020-04-28	0	0.880	0.880	0.890	0.860	0.890	6,077,000	5,351,570	0.8806	8.800	8.800	8.900	8.600	8.900	607,700	8.8063	1.15%
2020-04-27	0	0.870	0.870	0.880	0.860	0.880	5,465,000	4,764,000	0.8717	8.700	8.700	8.800	8.600	8.800	546,500	8.7173	1.16%
2020-04-24	0	0.860	0.850	0.860	0.850	0.880	8,675,000	7,432,610	0.8568	8.600	8.500	8.600	8.500	8.800	867,500	8.5679	-2.27%
2020-04-23	0	0.880	0.870	0.880	0.860	0.880	6,829,737	5,942,661	0.8701	8.800	8.700	8.800	8.600	8.800	682,974	8.7012	1.15%
2020-04-22	0	0.870	0.860	0.870	0.840	0.880	12,016,000	10,343,170	0.8608	8.700	8.600	8.700	8.400	8.800	1,201,600	8.6078	0.00%
2020-04-21	0	0.870	0.860	0.870	0.860	0.900	8,098,000	7,082,890	0.8746	8.700	8.600	8.700	8.600	9.000	809,800	8.7465	-3.33%
2020-04-20	0	0.900	0.890	0.900	0.890	0.940	9,870,000	8,921,120	0.9039	9.000	8.900	9.000	8.900	9.400	987,000	9.0386	-2.17%
2020-04-17	0	0.920	0.910	0.920	0.900	0.920	9,127,000	8,318,390	0.9114	9.200	9.100	9.200	9.000	9.200	912,700	9.1140	2.22%
2020-04-16	0	0.900	0.900	0.910	0.880	0.920	15,480,000	13,878,690	0.8966	9.000	9.000	9.100	8.800	9.200	1,548,000	8.9656	-1.10%
2020-04-15	0	0.910	0.910	0.920	0.910	0.950	12,674,429	11,681,641	0.9217	9.100	9.100	9.200	9.100	9.500	1,267,443	9.2167	-3.19%
2020-04-14	0	0.940	0.930	0.940	0.920	0.960	14,117,821	13,228,618	0.9370	9.400	9.300	9.400	9.200	9.600	1,411,782	9.3702	-2.08%
2020-04-09	0	0.960	0.950	0.960	0.930	0.980	26,082,007	24,873,722	0.9537	9.600	9.500	9.600	9.300	9.800	2,608,201	9.5367	5.49%
2020-04-08	0	0.910	0.910	0.920	0.880	0.950	22,896,000	21,107,940	0.9219	9.100	9.100	9.200	8.800	9.500	2,289,600	9.2191	2.25%
2020-04-07	0	0.890	0.880	0.890	0.870	0.900	16,389,000	14,453,848	0.8819	8.900	8.800	8.900	8.700	9.000	1,638,900	8.8192	3.49%
2020-04-06	0	0.860	0.850	0.860	0.830	0.870	9,301,239	7,909,695	0.8504	8.600	8.500	8.600	8.300	8.700	930,124	8.5039	1.18%
2020-04-03	0	0.850	0.840	0.850	0.840	0.860	6,859,000	5,800,370	0.8457	8.500	8.400	8.500	8.400	8.600	685,900	8.4566	0.00%
2020-04-02	0	0.850	0.840	0.850	0.840	0.870	4,561,000	3,877,620	0.8502	8.500	8.400	8.500	8.400	8.700	456,100	8.5017	-1.16%
2020-04-01	0	0.860	0.850	0.860	0.840	0.890	10,856,000	9,352,875	0.8615	8.600	8.500	8.600	8.400	8.900	1,085,600	8.6154	-1.15%
2020-03-31	0	0.870	0.860	0.870	0.840	0.890	12,048,479	10,334,842	0.8578	8.700	8.600	8.700	8.400	8.900	1,204,848	8.5777	1.16%
2020-03-30	0	0.860	0.850	0.860	0.840	0.880	6,301,000	5,414,880	0.8594	8.600	8.500	8.600	8.400	8.800	630,100	8.5937	-2.27%
2020-03-27	0	0.880	0.880	0.890	0.860	0.930	16,678,501	14,883,295	0.8924	8.800	8.800	8.900	8.600	9.300	1,667,850	8.9236	-2.22%
2020-03-26	0	0.900	0.890	0.900	0.890	0.920	13,388,000	12,093,530	0.9033	9.000	8.900	9.000	8.900	9.200	1,338,800	9.0331	-1.10%
2020-03-25	0	0.910	0.900	0.910	0.870	0.910	16,363,740	14,653,011	0.8955	9.100	9.000	9.100	8.700	9.100	1,636,374	8.9546	4.60%
2020-03-24	0	0.870	0.860	0.870	0.860	0.910	18,876,363	16,598,601	0.8793	8.700	8.600	8.700	8.600	9.100	1,887,636	8.7933	-1.14%
2020-03-23	0	0.880	0.870	0.880	0.840	0.900	8,919,000	7,811,290	0.8758	8.800	8.700	8.800	8.400	9.000	891,900	8.7580	-4.35%
2020-03-20	0	0.920	0.890	0.920	0.800	0.920	20,662,779	17,600,312	0.8518	9.200	8.900	9.200	8.000	9.200	2,066,278	8.5179	16.46%
2020-03-19	0	0.790	0.780	0.790	0.760	0.900	32,852,693	25,937,709	0.7895	7.900	7.800	7.900	7.600	9.000	3,285,269	7.8952	-8.14%
2020-03-18	0	0.860	0.860	0.870	0.840	0.930	11,633,000	10,234,407	0.8798	8.600	8.600	8.700	8.400	9.300	1,163,300	8.7977	-4.44%
2020-03-17	0	0.900	0.880	0.900	0.850	0.910	25,822,000	22,662,363	0.8776	9.000	8.800	9.000	8.500	9.100	2,582,200	8.7764	2.27%
2020-03-16	0	0.880	0.870	0.880	0.850	0.950	25,321,000	22,341,896	0.8823	8.800	8.700	8.800	8.500	9.500	2,532,100	8.8235	-6.38%
2020-03-13	0	0.940	0.940	0.960	0.880	0.970	23,530,000	21,765,164	0.9250	9.400	9.400	9.600	8.800	9.700	2,353,000	9.2500	-3.09%
2020-03-12	0	0.970	0.970	0.980	0.970	1.020	22,759,000	22,639,130	0.9947	9.700	9.700	9.800	9.700	10.20	2,275,900	9.9473	-5.83%
2020-03-11	0	1.030	1.030	1.040	1.020	1.090	15,265,677	15,971,556	1.0462	10.30	10.30	10.40	10.20	10.90	1,526,568	10.462	-5.50%
2020-03-10	0	1.090	1.080	1.090	1.000	1.100	20,358,000	21,164,590	1.0396	10.90	10.80	10.90	10.000	11.00	2,035,800	10.396	4.81%
2020-03-09	0	1.040	1.040	1.050	1.040	1.130	26,058,008	27,823,448	1.0678	10.40	10.40	10.50	10.40	11.30	2,605,801	10.678	-8.77%
2020-03-06	0	1.140	1.130	1.140	1.130	1.160	6,791,028	7,744,513	1.1404	11.40	11.30	11.40	11.30	11.60	679,103	11.404	-2.56%
2020-03-05	0	1.170	1.160	1.170	1.150	1.180	9,938,531	11,597,360	1.1669	11.70	11.60	11.70	11.50	11.80	993,853	11.669	2.63%
2020-03-04	0	1.140	1.140	1.150	1.110	1.160	9,085,659	10,325,568	1.1365	11.40	11.40	11.50	11.10	11.60	908,566	11.365	0.88%
2020-03-03	0	1.130	1.120	1.130	1.120	1.190	12,402,312	14,324,046	1.1549	11.30	11.20	11.30	11.20	11.90	1,240,231	11.549	-2.59%
2020-03-02	0	1.160	1.150	1.160	1.140	1.170	11,543,669	13,406,623	1.1614	11.60	11.50	11.60	11.40	11.70	1,154,367	11.614	-1.69%
2020-02-28	0	1.180	1.160	1.180	1.130	1.180	21,873,000	25,277,810	1.1557	11.80	11.60	11.80	11.30	11.80	2,187,300	11.557	-2.48%
2020-02-27	0	1.210	1.200	1.210	1.180	1.210	8,300,637	9,899,346	1.1926	12.10	12.00	12.10	11.80	12.10	830,064	11.926	0.83%
2020-02-26	0	1.200	1.190	1.200	1.180	1.210	13,893,000	16,606,518	1.1953	12.00	11.90	12.00	11.80	12.10	1,389,300	11.953	-3.23%
2020-02-25	0	1.240	1.230	1.240	1.180	1.240	20,383,000	24,633,362	1.2085	12.40	12.30	12.40	11.80	12.40	2,038,300	12.085	0.00%
2020-02-24	0	1.240	1.230	1.240	1.230	1.260	6,796,000	8,426,599	1.2399	12.40	12.30	12.40	12.30	12.60	679,600	12.399	-2.36%
2020-02-21	0	1.270	1.260	1.270	1.260	1.290	8,946,819	11,419,803	1.2764	12.70	12.60	12.70	12.60	12.90	894,682	12.764	0.00%
2020-02-20	0	1.270	1.270	1.280	1.240	1.280	7,991,677	10,080,423	1.2614	12.70	12.70	12.80	12.40	12.80	799,168	12.614	2.42%
2020-02-19	0	1.240	1.230	1.240	1.230	1.270	13,339,000	16,579,510	1.2429	12.40	12.30	12.40	12.30	12.70	1,333,900	12.429	-1.59%
2020-02-18	0	1.260	1.250	1.260	1.250	1.290	9,343,800	11,802,355	1.2631	12.60	12.50	12.60	12.50	12.90	934,380	12.631	-1.56%
2020-02-17	0	1.280	1.270	1.280	1.250	1.290	11,081,000	14,056,101	1.2685	12.80	12.70	12.80	12.50	12.90	1,108,100	12.685	1.59%
2020-02-14	0	1.260	1.260	1.270	1.250	1.290	9,463,000	12,023,640	1.2706	12.60	12.60	12.70	12.50	12.90	946,300	12.706	-0.79%
2020-02-13	0	1.270	1.260	1.270	1.260	1.340	29,010,024	37,273,513	1.2848	12.70	12.60	12.70	12.60	13.40	2,901,002	12.848	-4.51%
2020-02-12	0	1.330	1.320	1.330	1.290	1.340	14,806,088	19,526,206	1.3188	13.30	13.20	13.30	12.90	13.40	1,480,609	13.188	2.31%
2020-02-11	0	1.300	1.290	1.300	1.280	1.320	15,990,627	20,800,624	1.3008	13.00	12.90	13.00	12.80	13.20	1,599,063	13.008	0.78%
2020-02-10	0	1.290	1.280	1.290	1.220	1.320	36,458,000	46,151,500	1.2659	12.90	12.80	12.90	12.20	13.20	3,645,800	12.659	-2.27%
2020-02-07	0	1.320	1.310	1.320	1.300	1.350	55,593,000	73,655,183	1.3249	13.20	13.10	13.20	13.00	13.50	5,559,300	13.249	3.13%
2020-02-06	0	1.280	1.280	1.290	1.230	1.310	13,691,000	17,442,250	1.2740	12.80	12.80	12.90	12.30	13.10	1,369,100	12.740	2.40%
2020-02-05	0	1.250	1.250	1.260	1.210	1.340	37,811,000	48,688,970	1.2877	12.50	12.50	12.60	12.10	13.40	3,781,100	12.877	3.31%
2020-02-04	0	1.210	1.200	1.210	1.150	1.220	19,580,481	23,506,277	1.2005	12.10	12.00	12.10	11.50	12.20	1,958,048	12.005	5.22%
2020-02-03	0	1.150	1.150	1.160	1.140	1.200	22,370,000	26,305,280	1.1759	11.50	11.50	11.60	11.40	12.00	2,237,000	11.759	-5.74%
2020-01-31	0	1.220	1.200	1.220	1.180	1.250	23,807,000	28,794,174	1.2095	12.20	12.00	12.20	11.80	12.50	2,380,700	12.095	0.00%
2020-01-30	0	1.220	1.220	1.230	1.200	1.320	32,466,000	40,097,098	1.2350	12.20	12.20	12.30	12.00	13.20	3,246,600	12.350	-4.69%
2020-01-29	0	1.280	1.280	1.290	1.270	1.430	50,166,700	66,843,479	1.3324	12.80	12.80	12.90	12.70	14.30	5,016,670	13.324	-14.09%
2020-01-24	0	1.490	1.480	1.490	1.420	1.490	7,784,041	11,343,606	1.4573	14.90	14.80	14.90	14.20	14.90	778,404	14.573	1.36%
2020-01-23	0	1.470	1.470	1.480	1.440	1.550	18,201,642	27,026,529	1.4848	14.70	14.70	14.80	14.40	15.50	1,820,164	14.848	-5.77%
2020-01-22	0	1.560	1.550	1.560	1.470	1.560	17,434,685	26,673,860	1.5299	15.60	15.50	15.60	14.70	15.60	1,743,469	15.299	4.00%
2020-01-21	0	1.500	1.490	1.500	1.500	1.570	19,251,981	29,397,114	1.5270	15.00	14.90	15.00	15.00	15.70	1,925,198	15.270	-4.46%
2020-01-20	0	1.570	1.560	1.570	1.550	1.620	14,831,835	23,426,447	1.5795	15.70	15.60	15.70	15.50	16.20	1,483,184	15.795	0.00%
2020-01-17	0	1.570	1.560	1.570	1.490	1.630	48,705,482	76,095,494	1.5624	15.70	15.60	15.70	14.90	16.30	4,870,548	15.624	5.37%
2020-01-16	0	1.490	1.480	1.490	1.470	1.500	6,938,147	10,309,721	1.4859	14.90	14.80	14.90	14.70	15.00	693,815	14.859	0.00%
2020-01-15	0	1.490	1.480	1.490	1.460	1.500	6,889,513	10,209,402	1.4819	14.90	14.80	14.90	14.60	15.00	688,951	14.819	0.00%
2020-01-14	0	1.490	1.480	1.490	1.470	1.510	13,895,813	20,724,025	1.4914	14.90	14.80	14.90	14.70	15.10	1,389,581	14.914	2.05%
2020-01-13	0	1.460	1.450	1.460	1.430	1.510	14,427,820	21,065,641	1.4601	14.60	14.50	14.60	14.30	15.10	1,442,782	14.601	0.00%
2020-01-10	0	1.460	1.450	1.460	1.400	1.490	28,893,878	42,106,036	1.4573	14.60	14.50	14.60	14.00	14.90	2,889,388	14.573	4.29%
2020-01-09	0	1.400	1.400	1.410	1.370	1.460	36,569,000	51,437,585	1.4066	14.00	14.00	14.10	13.70	14.60	3,656,900	14.066	-2.78%
2020-01-08	0	1.440	1.440	1.450	1.430	1.490	22,613,457	32,878,548	1.4539	14.40	14.40	14.50	14.30	14.90	2,261,346	14.539	-3.36%
2020-01-07	0	1.490	1.480	1.490	1.470	1.520	14,947,199	22,173,748	1.4835	14.90	14.80	14.90	14.70	15.20	1,494,720	14.835	-1.97%
2020-01-06	0	1.520	1.500	1.520	1.440	1.540	36,182,579	54,498,137	1.5062	15.20	15.00	15.20	14.40	15.40	3,618,258	15.062	1.33%
2020-01-03	0	1.500	1.490	1.500	1.460	1.540	19,427,233	28,988,208	1.4921	15.00	14.90	15.00	14.60	15.40	1,942,723	14.921	-0.66%
2020-01-02	0	1.510	1.500	1.510	1.500	1.540	9,645,901	14,582,885	1.5118	15.10	15.00	15.10	15.00	15.40	964,590	15.118	0.00%
2019-12-31	0	1.510	1.510	1.520	1.500	1.530	8,009,906	12,137,206	1.5153	15.10	15.10	15.20	15.00	15.30	800,991	15.153	0.00%
2019-12-30	0	1.510	1.500	1.510	1.500	1.530	9,626,017	14,551,546	1.5117	15.10	15.00	15.10	15.00	15.30	962,602	15.117	1.34%
2019-12-27	0	1.490	1.480	1.490	1.460	1.540	14,435,000	21,714,420	1.5043	14.90	14.80	14.90	14.60	15.40	1,443,500	15.043	-3.25%
2019-12-24	0	1.540	1.540	1.550	1.510	1.550	6,478,724	9,941,496	1.5345	15.40	15.40	15.50	15.10	15.50	647,872	15.345	0.65%
2019-12-23	0	1.530	1.520	1.530	1.490	1.540	12,046,000	18,355,530	1.5238	15.30	15.20	15.30	14.90	15.40	1,204,600	15.238	3.38%
2019-12-20	0	1.480	1.480	1.490	1.470	1.530	19,439,869	29,046,396	1.4942	14.80	14.80	14.90	14.70	15.30	1,943,987	14.942	-1.99%
2019-12-19	0	1.510	1.510	1.520	1.500	1.560	21,238,000	32,170,490	1.5148	15.10	15.10	15.20	15.00	15.60	2,123,800	15.148	-1.95%
2019-12-18	0	1.540	1.530	1.540	1.460	1.580	326,949,190	479,191,579	1.4656	15.40	15.30	15.40	14.60	15.80	32,694,919	14.656	6.21%
2019-12-17	0	1.450	1.440	1.450	1.440	1.480	18,420,120	26,843,058	1.4573	14.50	14.40	14.50	14.40	14.80	1,842,012	14.573	0.00%
2019-12-16	0	1.450	1.440	1.450	1.410	1.460	17,518,791	25,310,616	1.4448	14.50	14.40	14.50	14.10	14.60	1,751,879	14.448	2.11%
2019-12-13	0	1.420	1.420	1.430	1.390	1.430	18,091,572	25,557,864	1.4127	14.20	14.20	14.30	13.90	14.30	1,809,157	14.127	2.90%
2019-12-12	0	1.380	1.380	1.390	1.370	1.410	23,933,645	33,182,197	1.3864	13.80	13.80	13.90	13.70	14.10	2,393,365	13.864	-2.13%
2019-12-11	0	1.410	1.410	1.420	1.370	1.430	20,711,052	28,907,503	1.3958	14.10	14.10	14.20	13.70	14.30	2,071,105	13.958	0.00%
2019-12-10	0	1.410	1.410	1.420	1.370	1.470	221,590,480	304,101,273	1.3724	14.10	14.10	14.20	13.70	14.70	22,159,048	13.724	3.68%
2019-12-09	0	1.360	1.360	1.370	1.340	1.440	31,599,000	43,708,233	1.3832	13.60	13.60	13.70	13.40	14.40	3,159,900	13.832	-3.55%
2019-12-06	0	1.410	1.400	1.410	1.380	1.440	23,333,900	33,056,450	1.4167	14.10	14.00	14.10	13.80	14.40	2,333,390	14.167	2.17%
2019-12-05	0	1.380	1.380	1.390	1.360	1.390	12,649,270	17,421,522	1.3773	13.80	13.80	13.90	13.60	13.90	1,264,927	13.773	0.73%
2019-12-04	0	1.370	1.370	1.380	1.320	1.380	16,285,562	22,253,866	1.3665	13.70	13.70	13.80	13.20	13.80	1,628,556	13.665	2.24%
2019-12-03	0	1.340	1.340	1.350	1.310	1.420	59,386,982	80,929,586	1.3627	13.40	13.40	13.50	13.10	14.20	5,938,698	13.627	3.08%
2019-12-02	0	1.300	1.300	1.310	1.280	1.320	13,173,000	17,112,340	1.2990	13.00	13.00	13.10	12.80	13.20	1,317,300	12.990	-0.76%
2019-11-29	0	1.310	1.300	1.310	1.270	1.340	20,941,000	27,353,490	1.3062	13.10	13.00	13.10	12.70	13.40	2,094,100	13.062	0.00%
2019-11-28	0	1.310	1.300	1.310	1.280	1.320	17,527,179	22,779,249	1.2997	13.10	13.00	13.10	12.80	13.20	1,752,718	12.997	2.34%
2019-11-27	0	1.280	1.280	1.290	1.250	1.380	71,675,204	93,848,069	1.3094	12.80	12.80	12.90	12.50	13.80	7,167,520	13.094	0.00%
2019-11-26	0	1.280	1.270	1.280	1.230	1.290	45,581,095	57,504,599	1.2616	12.80	12.70	12.80	12.30	12.90	4,558,110	12.616	4.92%
2019-11-25	0	1.220	1.220	1.230	1.200	1.250	17,728,000	21,749,090	1.2268	12.20	12.20	12.30	12.00	12.50	1,772,800	12.268	1.67%
2019-11-22	0	1.200	1.190	1.200	1.170	1.230	14,492,828	17,471,936	1.2056	12.00	11.90	12.00	11.70	12.30	1,449,283	12.056	1.69%
2019-11-21	0	1.180	1.180	1.190	1.170	1.220	13,842,941	16,497,210	1.1917	11.80	11.80	11.90	11.70	12.20	1,384,294	11.917	-3.28%
2019-11-20	0	1.220	1.210	1.220	1.140	1.230	57,628,724	69,220,444	1.2011	12.20	12.10	12.20	11.40	12.30	5,762,872	12.011	6.09%
2019-11-19	0	1.150	1.140	1.150	1.100	1.160	15,612,812	17,792,864	1.1396	11.50	11.40	11.50	11.00	11.60	1,561,281	11.396	3.60%
2019-11-18	0	1.110	1.110	1.120	1.110	1.140	4,999,500	5,623,520	1.1248	11.10	11.10	11.20	11.10	11.40	499,950	11.248	-1.77%
2019-11-15	0	1.130	1.130	1.140	1.110	1.150	9,196,252	10,385,524	1.1293	11.30	11.30	11.40	11.10	11.50	919,625	11.293	0.00%
2019-11-14	0	1.130	1.120	1.130	1.100	1.130	15,750,790	17,648,852	1.1205	11.30	11.20	11.30	11.00	11.30	1,575,079	11.205	3.67%
2019-11-13	0	1.090	1.090	1.100	1.070	1.110	13,747,752	14,972,496	1.0891	10.90	10.90	11.00	10.70	11.10	1,374,775	10.891	-0.91%
2019-11-12	0	1.100	1.100	1.110	1.070	1.110	11,522,116	12,563,748	1.0904	11.00	11.00	11.10	10.70	11.10	1,152,212	10.904	3.77%
2019-11-11	0	1.060	1.060	1.070	1.060	1.140	19,898,080	21,620,447	1.0866	10.60	10.60	10.70	10.60	11.40	1,989,808	10.866	-6.19%
2019-11-08	0	1.130	1.130	1.140	1.120	1.160	12,208,756	13,828,972	1.1327	11.30	11.30	11.40	11.20	11.60	1,220,876	11.327	-1.74%
2019-11-07	0	1.150	1.140	1.150	1.140	1.190	20,617,160	23,923,702	1.1604	11.50	11.40	11.50	11.40	11.90	2,061,716	11.604	0.00%
2019-11-06	0	1.150	1.140	1.150	1.120	1.160	19,038,153	21,876,278	1.1491	11.50	11.40	11.50	11.20	11.60	1,903,815	11.491	2.68%
2019-11-05	0	1.120	1.120	1.130	1.100	1.130	9,880,143	11,043,642	1.1178	11.20	11.20	11.30	11.00	11.30	988,014	11.178	1.82%
2019-11-04	0	1.100	1.090	1.100	1.090	1.140	11,797,685	13,117,232	1.1118	11.00	10.90	11.00	10.90	11.40	1,179,769	11.118	-0.90%
2019-11-01	0	1.110	1.110	1.120	1.100	1.160	42,681,215	48,381,132	1.1335	11.10	11.10	11.20	11.00	11.60	4,268,122	11.335	-0.89%
2019-10-31	0	1.120	1.110	1.120	1.070	1.120	33,730,275	37,101,736	1.1000	11.20	11.10	11.20	10.70	11.20	3,373,028	11.000	2.75%
2019-10-30	0	1.090	1.080	1.090	1.070	1.100	8,252,000	8,935,820	1.0829	10.90	10.80	10.90	10.70	11.00	825,200	10.829	0.93%
2019-10-29	0	1.080	1.080	1.090	1.060	1.100	14,504,814	15,660,744	1.0797	10.80	10.80	10.90	10.60	11.00	1,450,481	10.797	2.86%
2019-10-28	0	1.050	1.050	1.060	1.040	1.090	17,251,394	18,323,750	1.0622	10.50	10.50	10.60	10.40	10.90	1,725,139	10.622	-1.87%
2019-10-25	0	1.070	1.060	1.070	1.030	1.100	34,837,883	37,428,867	1.0744	10.70	10.60	10.70	10.30	11.00	3,483,788	10.744	3.88%
2019-10-24	0	1.030	1.030	1.040	1.020	1.040	8,640,032	8,882,522	1.0281	10.30	10.30	10.40	10.20	10.40	864,003	10.281	0.00%
2019-10-23	0	1.030	1.020	1.030	1.010	1.040	11,085,528	11,375,767	1.0262	10.30	10.20	10.30	10.10	10.40	1,108,553	10.262	0.00%
2019-10-22	0	1.030	1.030	1.040	1.020	1.050	19,364,247	20,041,748	1.0350	10.30	10.30	10.40	10.20	10.50	1,936,425	10.350	-0.96%
2019-10-21	0	1.040	1.030	1.040	0.980	1.040	23,776,734	24,183,116	1.0171	10.40	10.30	10.40	9.800	10.40	2,377,673	10.171	6.12%
2019-10-18	0	0.980	0.980	0.990	0.980	1.030	15,027,043	15,053,319	1.0017	9.800	9.800	9.900	9.800	10.30	1,502,704	10.017	-3.92%
2019-10-17	0	1.020	1.020	1.030	0.950	1.030	36,729,172	36,472,351	0.9930	10.20	10.20	10.30	9.500	10.30	3,672,917	9.9301	6.25%
2019-10-16	0	0.960	0.950	0.960	0.950	0.970	5,644,425	5,404,448	0.9575	9.600	9.500	9.600	9.500	9.700	564,443	9.5748	0.00%
2019-10-15	0	0.960	0.950	0.960	0.950	0.970	5,851,856	5,629,716	0.9620	9.600	9.500	9.600	9.500	9.700	585,186	9.6204	0.00%
2019-10-14	0	0.960	0.950	0.960	0.950	0.970	15,139,998	14,545,323	0.9607	9.600	9.500	9.600	9.500	9.700	1,514,000	9.6072	-1.03%
2019-10-11	0	0.970	0.960	0.970	0.960	0.980	12,177,252	11,816,168	0.9703	9.700	9.600	9.700	9.600	9.800	1,217,725	9.7035	0.00%
2019-10-10	0	0.970	0.960	0.970	0.950	0.980	16,387,000	15,825,610	0.9657	9.700	9.600	9.700	9.500	9.800	1,638,700	9.6574	0.00%
2019-10-09	0	0.970	0.960	0.970	0.950	0.980	9,849,489	9,512,584	0.9658	9.700	9.600	9.700	9.500	9.800	984,949	9.6579	0.00%
2019-10-08	0	0.970	0.960	0.970	0.950	0.970	9,821,000	9,469,900	0.9643	9.700	9.600	9.700	9.500	9.700	982,100	9.6425	2.11%
2019-10-04	0	0.950	0.940	0.950	0.930	0.980	15,162,836	14,455,791	0.9534	9.500	9.400	9.500	9.300	9.800	1,516,284	9.5337	-3.06%
2019-10-03	0	0.980	0.970	0.980	0.950	0.980	7,683,000	7,452,360	0.9700	9.800	9.700	9.800	9.500	9.800	768,300	9.6998	2.08%
2019-10-02	0	0.960	0.950	0.960	0.950	0.970	4,697,298	4,491,519	0.9562	9.600	9.500	9.600	9.500	9.700	469,730	9.5619	0.00%
2019-09-30	0	0.960	0.950	0.960	0.950	0.980	10,610,000	10,202,080	0.9616	9.600	9.500	9.600	9.500	9.800	1,061,000	9.6155	-1.03%
2019-09-27	0	0.970	0.970	0.980	0.970	1.000	7,312,110	7,202,973	0.9851	9.700	9.700	9.800	9.700	10.000	731,211	9.8507	-2.02%
2019-09-26	0	0.990	0.980	0.990	0.970	1.000	15,249,968	15,033,978	0.9858	9.900	9.800	9.900	9.700	10.000	1,524,997	9.8584	2.06%
2019-09-25	0	0.970	0.970	0.980	0.950	0.990	23,465,000	22,787,371	0.9711	9.700	9.700	9.800	9.500	9.900	2,346,500	9.7112	1.04%
2019-09-24	0	0.960	0.950	0.960	0.950	0.970	12,306,000	11,836,220	0.9618	9.600	9.500	9.600	9.500	9.700	1,230,600	9.6183	0.00%
2019-09-23	0	0.960	0.950	0.960	0.950	1.010	20,821,010	20,052,810	0.9631	9.600	9.500	9.600	9.500	10.10	2,082,101	9.6310	-3.03%
2019-09-20	0	0.990	0.980	0.990	0.970	1.000	32,965,467	32,578,998	0.9883	9.900	9.800	9.900	9.700	10.000	3,296,547	9.8828	3.13%
2019-09-19	0	0.960	0.960	0.970	0.950	1.000	38,013,000	37,130,930	0.9768	9.600	9.600	9.700	9.500	10.000	3,801,300	9.7680	0.00%
2019-09-18	0	0.960	0.960	0.970	0.960	1.020	60,572,000	59,116,470	0.9760	9.600	9.600	9.700	9.600	10.20	6,057,200	9.7597	-4.00%
2019-09-17	0	1.000	1.000	1.010	0.960	1.060	154,148,000	155,788,425	1.0106	10.000	10.000	10.10	9.600	10.60	15,414,800	10.106	-20.00%
2019-09-16	0	1.250	1.240	1.250	1.170	1.270	74,797,174	91,827,803	1.2277	12.50	12.40	12.50	11.70	12.70	7,479,717	12.277	2.46%
2019-09-13	0	1.220	1.210	1.220	1.120	1.250	85,441,934	102,276,732	1.1970	12.20	12.10	12.20	11.20	12.50	8,544,193	11.970	3.39%
2019-09-12	0	1.180	1.180	1.190	1.010	1.300	246,356,634	290,031,250	1.1773	11.80	11.80	11.90	10.10	13.00	24,635,663	11.773	14.56%
2019-09-11	0	1.030	1.020	1.030	0.960	1.100	64,484,562	66,934,653	1.0380	10.30	10.20	10.30	9.600	11.00	6,448,456	10.380	7.29%
2019-09-10	0	0.960	0.950	0.960	0.930	0.970	13,835,000	13,081,580	0.9455	9.600	9.500	9.600	9.300	9.700	1,383,500	9.4554	0.00%
2019-09-09	0	0.960	0.950	0.960	0.940	1.000	29,777,114	28,520,314	0.9578	9.600	9.500	9.600	9.400	10.000	2,977,711	9.5779	-3.03%
2019-09-06	0	0.990	0.990	1.000	0.970	1.010	36,800,737	36,635,054	0.9955	9.900	9.900	10.000	9.700	10.10	3,680,074	9.9550	2.06%
2019-09-05	0	0.970	0.970	0.980	0.910	0.990	53,942,000	51,588,424	0.9564	9.700	9.700	9.800	9.100	9.900	5,394,200	9.5637	4.30%
2019-09-04	0	0.930	0.920	0.930	0.910	0.940	30,630,909	28,223,348	0.9214	9.300	9.200	9.300	9.100	9.400	3,063,091	9.2140	4.49%
2019-09-03	0	0.890	0.890	0.900	0.890	0.920	11,885,946	10,752,733	0.9047	8.900	8.900	9.000	8.900	9.200	1,188,595	9.0466	-1.11%
2019-09-02	0	0.900	0.890	0.900	0.890	0.910	8,267,000	7,471,170	0.9037	9.000	8.900	9.000	8.900	9.100	826,700	9.0373	1.12%
2019-08-30	0	0.890	0.880	0.890	0.880	0.920	22,553,823	20,242,620	0.8975	8.900	8.800	8.900	8.800	9.200	2,255,382	8.9753	-1.11%
2019-08-29	0	0.900	0.900	0.910	0.890	0.920	16,188,000	14,633,700	0.9040	9.000	9.000	9.100	8.900	9.200	1,618,800	9.0398	0.00%
2019-08-28	0	0.900	0.900	0.910	0.900	0.940	12,289,000	11,235,210	0.9142	9.000	9.000	9.100	9.000	9.400	1,228,900	9.1425	-2.17%
2019-08-27	0	0.920	0.910	0.920	0.870	0.950	63,596,483	58,409,415	0.9184	9.200	9.100	9.200	8.700	9.500	6,359,648	9.1844	1.10%
2019-08-26	0	0.910	0.900	0.910	0.880	0.920	17,308,932	15,533,026	0.8974	9.100	9.000	9.100	8.800	9.200	1,730,893	8.9740	-3.19%
2019-08-23	0	0.940	0.930	0.940	0.910	0.950	21,394,000	19,883,410	0.9294	9.400	9.300	9.400	9.100	9.500	2,139,400	9.2939	2.17%
2019-08-22	0	0.920	0.910	0.920	0.900	0.940	14,725,000	13,519,490	0.9181	9.200	9.100	9.200	9.000	9.400	1,472,500	9.1813	1.10%
2019-08-21	0	0.910	0.910	0.920	0.900	0.930	16,281,000	14,885,705	0.9143	9.100	9.100	9.200	9.000	9.300	1,628,100	9.1430	-3.19%
2019-08-20	0	0.940	0.930	0.940	0.920	0.960	19,783,000	18,607,630	0.9406	9.400	9.300	9.400	9.200	9.600	1,978,300	9.4059	2.17%
2019-08-19	0	0.920	0.920	0.930	0.900	0.930	18,693,661	17,180,209	0.9190	9.200	9.200	9.300	9.000	9.300	1,869,366	9.1904	2.22%
2019-08-16	0	0.900	0.900	0.910	0.890	0.930	19,320,373	17,456,563	0.9035	9.000	9.000	9.100	8.900	9.300	1,932,037	9.0353	-3.23%
2019-08-15	0	0.930	0.920	0.930	0.880	0.930	21,632,000	19,629,830	0.9074	9.300	9.200	9.300	8.800	9.300	2,163,200	9.0744	3.33%
2019-08-14	0	0.900	0.900	0.910	0.900	0.970	35,585,557	32,867,896	0.9236	9.000	9.000	9.100	9.000	9.700	3,558,556	9.2363	-3.23%
2019-08-13	0	0.930	0.930	0.940	0.930	0.980	20,853,466	19,685,859	0.9440	9.300	9.300	9.400	9.300	9.800	2,085,347	9.4401	-4.12%
2019-08-12	0	0.970	0.970	0.980	0.950	1.050	28,052,000	27,837,510	0.9924	9.700	9.700	9.800	9.500	10.50	2,805,200	9.9235	1.04%
2019-08-09	0	0.960	0.950	0.960	0.940	0.980	13,759,298	13,208,614	0.9600	9.600	9.500	9.600	9.400	9.800	1,375,930	9.5998	1.05%
2019-08-08	0	0.950	0.940	0.950	0.940	1.010	23,854,000	22,812,370	0.9563	9.500	9.400	9.500	9.400	10.10	2,385,400	9.5633	-3.06%
2019-08-07	0	0.980	0.980	0.990	0.960	1.020	22,982,000	22,608,830	0.9838	9.800	9.800	9.900	9.600	10.20	2,298,200	9.8376	3.16%
2019-08-06	0	0.950	0.950	0.960	0.920	0.970	36,313,750	34,288,910	0.9442	9.500	9.500	9.600	9.200	9.700	3,631,375	9.4424	-5.00%
2019-08-05	0	1.000	0.990	1.000	0.960	1.040	30,742,000	30,712,680	0.9990	10.000	9.900	10.000	9.600	10.40	3,074,200	9.9905	-3.85%
2019-08-02	0	1.040	1.030	1.040	1.020	1.140	71,170,459	75,765,020	1.0646	10.40	10.30	10.40	10.20	11.40	7,117,046	10.646	-8.77%
2019-08-01	0	1.140	1.140	1.150	1.090	1.220	113,585,572	132,394,458	1.1656	11.40	11.40	11.50	10.90	12.20	11,358,557	11.656	2.70%
2019-07-31	0	1.110	1.100	1.110	1.020	1.110	89,041,863	96,903,936	1.0883	11.10	11.00	11.10	10.20	11.10	8,904,186	10.883	7.77%
2019-07-30	0	1.030	1.020	1.030	1.020	1.070	20,266,788	21,105,225	1.0414	10.30	10.20	10.30	10.20	10.70	2,026,679	10.414	-1.90%
2019-07-29	0	1.050	1.050	1.060	0.990	1.060	48,182,294	49,404,811	1.0254	10.50	10.50	10.60	9.900	10.60	4,818,229	10.254	5.00%
2019-07-26	0	1.000	1.000	1.010	0.990	1.100	85,426,687	89,377,537	1.0462	10.000	10.000	10.10	9.900	11.00	8,542,669	10.462	-4.76%
2019-07-25	0	1.050	1.050	1.060	0.850	1.130	190,829,017	196,850,889	1.0316	10.50	10.50	10.60	8.500	11.30	19,082,902	10.316	22.09%
2019-07-24	0	0.860	0.860	0.870	0.840	0.870	10,716,000	9,234,380	0.8617	8.600	8.600	8.700	8.400	8.700	1,071,600	8.6174	2.38%
2019-07-23	0	0.840	0.830	0.840	0.830	0.840	5,509,000	4,600,550	0.8351	8.400	8.300	8.400	8.300	8.400	550,900	8.3510	1.20%
2019-07-22	0	0.830	0.830	0.840	0.830	0.860	8,900,001	7,460,730	0.8383	8.300	8.300	8.400	8.300	8.600	890,000	8.3828	-2.35%
2019-07-19	0	0.850	0.850	0.860	0.850	0.890	16,207,559	14,101,376	0.8700	8.500	8.500	8.600	8.500	8.900	1,620,756	8.7005	1.19%
2019-07-18	0	0.840	0.830	0.840	0.830	0.860	6,067,944	5,106,654	0.8416	8.400	8.300	8.400	8.300	8.600	606,794	8.4158	-1.18%
2019-07-17	0	0.850	0.840	0.850	0.840	0.850	8,171,724	6,913,206	0.8460	8.500	8.400	8.500	8.400	8.500	817,172	8.4599	0.00%
2019-07-16	0	0.850	0.840	0.850	0.840	0.850	7,015,000	5,917,870	0.8436	8.500	8.400	8.500	8.400	8.500	701,500	8.4360	0.00%
2019-07-15	0	0.850	0.840	0.850	0.820	0.870	17,716,000	14,923,310	0.8424	8.500	8.400	8.500	8.200	8.700	1,771,600	8.4236	-1.16%
2019-07-12	0	0.860	0.850	0.860	0.850	0.860	4,401,238	3,772,655	0.8572	8.600	8.500	8.600	8.500	8.600	440,124	8.5718	1.18%
2019-07-11	0	0.850	0.850	0.860	0.850	0.890	20,233,685	17,472,345	0.8635	8.500	8.500	8.600	8.500	8.900	2,023,369	8.6353	-2.30%
2019-07-10	0	0.870	0.860	0.870	0.860	0.880	6,808,000	5,894,540	0.8658	8.700	8.600	8.700	8.600	8.800	680,800	8.6583	1.16%
2019-07-09	0	0.860	0.850	0.860	0.840	0.880	14,568,000	12,388,870	0.8504	8.600	8.500	8.600	8.400	8.800	1,456,800	8.5042	-1.15%
2019-07-08	0	0.870	0.870	0.880	0.860	0.890	10,804,765	9,411,788	0.8711	8.700	8.700	8.800	8.600	8.900	1,080,477	8.7108	-1.14%
2019-07-05	0	0.880	0.880	0.890	0.880	0.900	8,535,000	7,563,030	0.8861	8.800	8.800	8.900	8.800	9.000	853,500	8.8612	0.00%
2019-07-04	0	0.880	0.880	0.890	0.870	0.910	11,532,989	10,227,362	0.8868	8.800	8.800	8.900	8.700	9.100	1,153,299	8.8679	-2.22%
2019-07-03	0	0.900	0.900	0.910	0.900	0.940	15,787,000	14,470,546	0.9166	9.000	9.000	9.100	9.000	9.400	1,578,700	9.1661	-3.23%
2019-07-02	0	0.930	0.920	0.930	0.900	0.940	38,880,775	35,864,749	0.9224	9.300	9.200	9.300	9.000	9.400	3,888,078	9.2243	6.90%
2019-06-28	0	0.870	0.860	0.870	0.860	0.890	11,922,461	10,310,802	0.8648	8.700	8.600	8.700	8.600	8.900	1,192,246	8.6482	-2.25%
2019-06-27	0	0.890	0.880	0.890	0.850	0.890	12,564,275	10,960,988	0.8724	8.900	8.800	8.900	8.500	8.900	1,256,428	8.7239	4.71%
2019-06-26	0	0.850	0.850	0.860	0.840	0.880	15,209,528	13,067,671	0.8592	8.500	8.500	8.600	8.400	8.800	1,520,953	8.5918	-2.30%
2019-06-25	0	0.870	0.860	0.870	0.850	0.910	18,529,639	16,081,493	0.8679	8.700	8.600	8.700	8.500	9.100	1,852,964	8.6788	-3.33%
2019-06-24	0	0.900	0.890	0.900	0.890	0.930	7,770,000	7,067,720	0.9096	9.000	8.900	9.000	8.900	9.300	777,000	9.0962	-1.10%
2019-06-21	0	0.910	0.910	0.920	0.890	0.930	17,887,384	16,315,694	0.9121	9.100	9.100	9.200	8.900	9.300	1,788,738	9.1213	-1.09%
2019-06-20	0	0.920	0.910	0.920	0.870	0.920	19,586,000	17,611,220	0.8992	9.200	9.100	9.200	8.700	9.200	1,958,600	8.9917	4.55%
2019-06-19	0	0.880	0.880	0.890	0.870	0.910	23,130,456	20,464,517	0.8847	8.800	8.800	8.900	8.700	9.100	2,313,046	8.8474	2.33%
2019-06-18	0	0.860	0.850	0.860	0.820	0.860	20,287,000	16,961,450	0.8361	8.600	8.500	8.600	8.200	8.600	2,028,700	8.3607	4.88%
2019-06-17	0	0.820	0.820	0.830	0.820	0.890	14,721,566	12,618,595	0.8572	8.200	8.200	8.300	8.200	8.900	1,472,157	8.5715	-5.75%
2019-06-14	0	0.870	0.870	0.880	0.870	0.920	14,335,000	12,712,230	0.8868	8.700	8.700	8.800	8.700	9.200	1,433,500	8.8680	-4.40%
2019-06-13	0	0.910	0.910	0.920	0.890	0.930	20,026,819	18,227,160	0.9101	9.100	9.100	9.200	8.900	9.300	2,002,682	9.1014	1.11%
2019-06-12	0	0.900	0.900	0.910	0.900	0.950	27,717,723	25,530,238	0.9211	9.000	9.000	9.100	9.000	9.500	2,771,772	9.2108	-6.25%
2019-06-11	0	0.960	0.960	0.970	0.870	1.030	78,464,240	74,938,463	0.9551	9.600	9.600	9.700	8.700	10.30	7,846,424	9.5507	9.09%
2019-06-10	0	0.880	0.870	0.880	0.860	0.880	13,086,000	11,400,170	0.8712	8.800	8.700	8.800	8.600	8.800	1,308,600	8.7117	2.33%
2019-06-06	0	0.860	0.860	0.870	0.860	0.890	4,848,000	4,209,530	0.8683	8.600	8.600	8.700	8.600	8.900	484,800	8.6830	-2.27%
2019-06-05	0	0.880	0.870	0.880	0.860	0.900	14,721,217	12,887,642	0.8754	8.800	8.700	8.800	8.600	9.000	1,472,122	8.7545	1.15%
2019-06-04	0	0.870	0.860	0.870	0.860	0.910	15,862,000	13,850,458	0.8732	8.700	8.600	8.700	8.600	9.100	1,586,200	8.7318	-3.33%
2019-06-03	0	0.900	0.890	0.900	0.880	0.910	18,587,496	16,658,306	0.8962	9.000	8.900	9.000	8.800	9.100	1,858,750	8.9621	0.00%
2019-05-31	0	0.900	0.900	0.910	0.900	0.930	10,643,545	9,638,804	0.9056	9.000	9.000	9.100	9.000	9.300	1,064,355	9.0560	-2.17%
2019-05-30	0	0.920	0.910	0.920	0.900	0.930	10,306,720	9,393,456	0.9114	9.200	9.100	9.200	9.000	9.300	1,030,672	9.1139	2.22%
2019-05-29	0	0.900	0.900	0.910	0.900	0.930	23,427,458	21,396,648	0.9133	9.000	9.000	9.100	9.000	9.300	2,342,746	9.1331	-2.17%
2019-05-28	0	0.920	0.910	0.920	0.910	0.950	14,819,052	13,794,695	0.9309	9.200	9.100	9.200	9.100	9.500	1,481,905	9.3088	-1.08%
2019-05-27	0	0.930	0.930	0.940	0.910	0.950	19,230,869	17,816,114	0.9264	9.300	9.300	9.400	9.100	9.500	1,923,087	9.2643	-1.06%
2019-05-24	0	0.940	0.930	0.940	0.900	0.950	14,647,000	13,484,850	0.9207	9.400	9.300	9.400	9.000	9.500	1,464,700	9.2066	2.17%
2019-05-23	0	0.920	0.920	0.930	0.920	0.990	22,312,000	21,130,650	0.9471	9.200	9.200	9.300	9.200	9.900	2,231,200	9.4705	-8.00%
2019-05-22	0	1.000	0.990	1.000	0.960	1.010	37,470,421	37,116,065	0.9905	10.000	9.900	10.000	9.600	10.10	3,747,042	9.9054	6.38%
2019-05-21	0	0.940	0.930	0.940	0.900	0.960	29,555,000	27,810,470	0.9410	9.400	9.300	9.400	9.000	9.600	2,955,500	9.4097	3.30%
2019-05-20	0	0.910	0.900	0.910	0.890	0.960	50,257,268	45,845,874	0.9122	9.100	9.000	9.100	8.900	9.600	5,025,727	9.1222	-5.21%
2019-05-17	0	0.960	0.950	0.960	0.950	1.040	36,484,000	35,862,630	0.9830	9.600	9.500	9.600	9.500	10.40	3,648,400	9.8297	-4.95%
2019-05-16	0	1.010	1.010	1.020	1.010	1.050	31,270,000	32,159,050	1.0284	10.10	10.10	10.20	10.10	10.50	3,127,000	10.284	-3.81%
2019-05-15	0	1.050	1.040	1.050	1.040	1.120	53,753,495	58,048,414	1.0799	10.50	10.40	10.50	10.40	11.20	5,375,350	10.799	0.96%
2019-05-14	0	1.040	1.040	1.050	1.030	1.080	34,630,763	36,433,894	1.0521	10.40	10.40	10.50	10.30	10.80	3,463,076	10.521	-6.31%
2019-05-10	0	1.110	1.100	1.110	1.060	1.160	55,960,607	62,598,922	1.1186	11.10	11.00	11.10	10.60	11.60	5,596,061	11.186	0.91%
2019-05-09	0	1.100	1.090	1.100	1.080	1.210	59,089,835	66,678,688	1.1284	11.00	10.90	11.00	10.80	12.10	5,908,984	11.284	-8.33%
2019-05-08	0	1.200	1.190	1.200	1.190	1.260	48,541,476	59,034,104	1.2162	12.00	11.90	12.00	11.90	12.60	4,854,148	12.162	-4.00%
2019-05-07	0	1.250	1.250	1.260	1.230	1.330	106,937,000	136,200,305	1.2736	12.50	12.50	12.60	12.30	13.30	10,693,700	12.736	3.31%
2019-05-06	0	1.210	1.210	1.220	1.160	1.300	107,142,800	132,484,622	1.2365	12.10	12.10	12.20	11.60	13.00	10,714,280	12.365	-11.03%
2019-05-03	0	1.360	1.350	1.360	1.140	1.380	155,804,018	199,543,762	1.2807	13.60	13.50	13.60	11.40	13.80	15,580,402	12.807	18.26%
2019-05-02	0	1.150	1.150	1.160	1.150	1.200	22,904,149	26,903,948	1.1746	11.50	11.50	11.60	11.50	12.00	2,290,415	11.746	-1.71%
2019-04-30	0	1.170	1.160	1.170	1.140	1.250	54,586,748	64,872,756	1.1884	11.70	11.60	11.70	11.40	12.50	5,458,675	11.884	-1.68%
2019-04-29	0	1.190	1.180	1.190	1.140	1.240	56,130,964	66,590,188	1.1863	11.90	11.80	11.90	11.40	12.40	5,613,096	11.863	-0.83%
2019-04-26	0	1.200	1.200	1.210	1.200	1.410	87,653,027	112,841,259	1.2874	12.00	12.00	12.10	12.00	14.10	8,765,303	12.874	-13.04%
2019-04-25	0	1.380	1.380	1.390	1.300	1.560	126,890,622	183,999,701	1.4501	13.80	13.80	13.90	13.00	15.60	12,689,062	14.501	-8.00%
2019-04-24	0	1.500	1.500	1.510	1.450	1.570	76,241,457	115,650,195	1.5169	15.00	15.00	15.10	14.50	15.70	7,624,146	15.169	4.17%
2019-04-23	0	1.440	1.440	1.450	1.320	1.640	247,382,331	366,585,427	1.4819	14.40	14.40	14.50	13.20	16.40	24,738,233	14.819	-4.00%
2019-04-18	0	1.500	1.490	1.500	1.440	2.230	680,191,314	1,157,700,983	1.7020	15.00	14.90	15.00	14.40	22.30	68,019,131	17.020	6.38%
2019-04-17	0	1.410	1.400	1.410	1.080	1.420	210,098,998	267,525,273	1.2733	14.10	14.00	14.10	10.80	14.20	21,009,900	12.733	28.18%
2019-04-16	0	1.100	1.090	1.100	0.940	1.130	88,872,899	94,364,058	1.0618	11.00	10.90	11.00	9.400	11.30	8,887,290	10.618	14.58%
2019-04-15	0	0.960	0.950	0.960	0.920	0.960	15,360,685	14,519,316	0.9452	9.600	9.500	9.600	9.200	9.600	1,536,069	9.4523	3.23%
2019-04-12	0	0.930	0.920	0.930	0.900	0.940	11,554,000	10,657,540	0.9224	9.300	9.200	9.300	9.000	9.400	1,155,400	9.2241	3.33%
2019-04-11	0	0.900	0.900	0.910	0.890	0.910	4,167,636	3,737,939	0.8969	9.000	9.000	9.100	8.900	9.100	416,764	8.9690	1.12%
2019-04-10	0	0.890	0.890	0.900	0.890	0.910	8,122,550	7,268,838	0.8949	8.900	8.900	9.000	8.900	9.100	812,255	8.9490	-1.11%
2019-04-09	0	0.900	0.890	0.900	0.890	0.910	5,876,682	5,282,523	0.8989	9.000	8.900	9.000	8.900	9.100	587,668	8.9890	0.00%
2019-04-08	0	0.900	0.890	0.900	0.880	0.910	4,677,342	4,188,764	0.8955	9.000	8.900	9.000	8.800	9.100	467,734	8.9554	0.00%
2019-04-04	0	0.900	0.890	0.900	0.880	0.900	4,925,000	4,413,670	0.8962	9.000	8.900	9.000	8.800	9.000	492,500	8.9618	1.12%
2019-04-03	0	0.890	0.880	0.890	0.880	0.900	3,904,000	3,484,950	0.8927	8.900	8.800	8.900	8.800	9.000	390,400	8.9266	0.00%
2019-04-02	0	0.890	0.880	0.890	0.880	0.910	5,867,576	5,232,955	0.8918	8.900	8.800	8.900	8.800	9.100	586,758	8.9184	1.14%
2019-04-01	0	0.880	0.880	0.890	0.860	0.900	6,723,000	5,921,190	0.8807	8.800	8.800	8.900	8.600	9.000	672,300	8.8074	1.15%
2019-03-29	0	0.870	0.860	0.870	0.860	0.880	4,706,511	4,093,149	0.8697	8.700	8.600	8.700	8.600	8.800	470,651	8.6968	-1.14%
2019-03-28	0	0.880	0.860	0.880	0.860	0.890	4,019,150	3,520,829	0.8760	8.800	8.600	8.800	8.600	8.900	401,915	8.7601	-1.12%
2019-03-27	0	0.890	0.880	0.890	0.870	0.890	2,315,599	2,031,273	0.8772	8.900	8.800	8.900	8.700	8.900	231,560	8.7721	1.14%
2019-03-26	0	0.880	0.870	0.880	0.860	0.890	2,641,225	2,316,766	0.8772	8.800	8.700	8.800	8.600	8.900	264,123	8.7716	1.15%
2019-03-25	0	0.870	0.870	0.880	0.860	0.900	7,173,660	6,259,764	0.8726	8.700	8.700	8.800	8.600	9.000	717,366	8.7260	-2.25%
2019-03-22	0	0.890	0.890	0.900	0.890	0.910	2,757,918	2,473,419	0.8968	8.900	8.900	9.000	8.900	9.100	275,792	8.9684	-1.11%
2019-03-21	0	0.900	0.890	0.900	0.880	0.910	6,715,000	6,015,920	0.8959	9.000	8.900	9.000	8.800	9.100	671,500	8.9589	1.12%
2019-03-20	0	0.890	0.890	0.900	0.880	0.900	2,798,850	2,502,389	0.8941	8.900	8.900	9.000	8.800	9.000	279,885	8.9408	-1.11%
2019-03-19	0	0.900	0.890	0.900	0.880	0.900	4,746,000	4,224,030	0.8900	9.000	8.900	9.000	8.800	9.000	474,600	8.9002	1.12%
2019-03-18	0	0.890	0.890	0.900	0.870	0.900	10,082,000	8,931,400	0.8859	8.900	8.900	9.000	8.700	9.000	1,008,200	8.8588	2.30%
2019-03-15	0	0.870	0.860	0.870	0.870	0.950	25,301,663	22,323,061	0.8823	8.700	8.600	8.700	8.700	9.500	2,530,166	8.8228	-6.45%
2019-03-14	0	0.930	0.920	0.930	0.930	0.970	3,819,000	3,572,480	0.9354	9.300	9.200	9.300	9.300	9.700	381,900	9.3545	-3.12%
2019-03-13	0	0.960	0.950	0.960	0.950	0.970	2,266,976	2,171,161	0.9577	9.600	9.500	9.600	9.500	9.700	226,698	9.5773	-1.03%
2019-03-12	0	0.970	0.960	0.970	0.960	0.990	7,392,473	7,199,529	0.9739	9.700	9.600	9.700	9.600	9.900	739,247	9.7390	1.04%
2019-03-11	0	0.960	0.950	0.960	0.930	0.960	4,152,925	3,953,211	0.9519	9.600	9.500	9.600	9.300	9.600	415,293	9.5191	2.13%
2019-03-08	0	0.940	0.930	0.940	0.910	0.950	8,547,728	7,950,457	0.9301	9.400	9.300	9.400	9.100	9.500	854,773	9.3013	0.00%
2019-03-07	0	0.940	0.940	0.950	0.930	0.970	5,211,750	4,951,662	0.9501	9.400	9.400	9.500	9.300	9.700	521,175	9.5010	-4.08%
2019-03-06	0	0.980	0.970	0.980	0.960	0.990	10,835,609	10,601,064	0.9784	9.800	9.700	9.800	9.600	9.900	1,083,561	9.7835	1.03%
2019-03-05	0	0.970	0.960	0.970	0.920	0.980	7,752,062	7,434,186	0.9590	9.700	9.600	9.700	9.200	9.800	775,206	9.5899	3.19%
2019-03-04	0	0.940	0.930	0.940	0.930	0.950	4,579,366	4,300,647	0.9391	9.400	9.300	9.400	9.300	9.500	457,937	9.3914	1.08%
2019-03-01	0	0.930	0.920	0.930	0.900	0.930	3,527,000	3,229,080	0.9155	9.300	9.200	9.300	9.000	9.300	352,700	9.1553	1.09%
2019-02-28	0	0.920	0.900	0.920	0.900	0.930	3,977,761	3,629,657	0.9125	9.200	9.000	9.200	9.000	9.300	397,776	9.1249	0.00%
2019-02-27	0	0.920	0.910	0.920	0.880	0.950	14,658,000	13,333,480	0.9096	9.200	9.100	9.200	8.800	9.500	1,465,800	9.0964	-1.08%
2019-02-26	0	0.930	0.930	0.940	0.930	0.970	4,301,219	4,089,641	0.9508	9.300	9.300	9.400	9.300	9.700	430,122	9.5081	-4.12%
2019-02-25	0	0.970	0.960	0.970	0.930	0.980	12,249,389	11,714,400	0.9563	9.700	9.600	9.700	9.300	9.800	1,224,939	9.5633	0.00%
2019-02-22	0	0.970	0.960	0.970	0.900	0.970	13,822,996	13,099,214	0.9476	9.700	9.600	9.700	9.000	9.700	1,382,300	9.4764	7.78%
2019-02-21	0	0.900	0.890	0.900	0.880	0.990	30,528,971	28,344,583	0.9284	9.000	8.900	9.000	8.800	9.900	3,052,897	9.2845	-6.25%
2019-02-20	0	0.960	0.950	0.960	0.920	0.970	9,736,051	9,230,356	0.9481	9.600	9.500	9.600	9.200	9.700	973,605	9.4806	5.49%
2019-02-19	0	0.910	0.900	0.910	0.890	0.940	5,675,276	5,156,017	0.9085	9.100	9.000	9.100	8.900	9.400	567,528	9.0851	-2.15%
2019-02-18	0	0.930	0.920	0.930	0.910	0.940	5,495,000	5,065,000	0.9217	9.300	9.200	9.300	9.100	9.400	549,500	9.2175	3.33%
2019-02-15	0	0.900	0.890	0.900	0.890	0.930	6,734,000	6,059,950	0.8999	9.000	8.900	9.000	8.900	9.300	673,400	8.9990	-3.23%
2019-02-14	0	0.930	0.930	0.940	0.930	0.960	4,065,085	3,814,566	0.9384	9.300	9.300	9.400	9.300	9.600	406,509	9.3837	-3.12%
2019-02-13	0	0.960	0.950	0.960	0.920	0.970	11,539,290	10,941,502	0.9482	9.600	9.500	9.600	9.200	9.700	1,153,929	9.4820	4.35%
2019-02-12	0	0.920	0.920	0.930	0.900	0.940	3,933,459	3,634,607	0.9240	9.200	9.200	9.300	9.000	9.400	393,346	9.2402	-1.08%
2019-02-11	0	0.930	0.920	0.930	0.900	0.930	4,080,712	3,752,026	0.9195	9.300	9.200	9.300	9.000	9.300	408,071	9.1945	1.09%
2019-02-08	0	0.920	0.920	0.930	0.880	0.940	4,539,000	4,148,510	0.9140	9.200	9.200	9.300	8.800	9.400	453,900	9.1397	3.37%
2019-02-04	0	0.890	0.890	0.900	0.880	0.910	1,708,000	1,532,520	0.8973	8.900	8.900	9.000	8.800	9.100	170,800	8.9726	-2.20%
2019-02-01	0	0.910	0.890	0.910	0.840	0.920	15,225,000	13,682,620	0.8987	9.100	8.900	9.100	8.400	9.200	1,522,500	8.9869	7.06%
2019-01-31	0	0.850	0.840	0.850	0.840	0.860	3,040,287	2,589,396	0.8517	8.500	8.400	8.500	8.400	8.600	304,029	8.5169	0.00%
2019-01-30	0	0.850	0.830	0.850	0.830	0.860	3,528,946	2,969,436	0.8415	8.500	8.300	8.500	8.300	8.600	352,895	8.4145	0.00%
2019-01-29	0	0.850	0.840	0.850	0.840	0.860	1,768,000	1,502,630	0.8499	8.500	8.400	8.500	8.400	8.600	176,800	8.4990	0.00%
2019-01-28	0	0.850	0.840	0.850	0.850	0.870	2,199,000	1,880,910	0.8553	8.500	8.400	8.500	8.500	8.700	219,900	8.5535	0.00%
2019-01-25	0	0.850	0.840	0.850	0.840	0.870	3,909,000	3,344,740	0.8557	8.500	8.400	8.500	8.400	8.700	390,900	8.5565	0.00%
2019-01-24	0	0.850	0.840	0.850	0.830	0.850	1,506,000	1,262,980	0.8386	8.500	8.400	8.500	8.300	8.500	150,600	8.3863	0.00%
2019-01-23	0	0.850	0.840	0.850	0.840	0.860	1,704,492	1,447,273	0.8491	8.500	8.400	8.500	8.400	8.600	170,449	8.4909	0.00%
2019-01-22	0	0.850	0.850	0.860	0.840	0.860	1,978,917	1,680,492	0.8492	8.500	8.500	8.600	8.400	8.600	197,892	8.4920	-1.16%
2019-01-21	0	0.860	0.850	0.860	0.850	0.880	3,554,268	3,053,784	0.8592	8.600	8.500	8.600	8.500	8.800	355,427	8.5919	-1.15%
2019-01-18	0	0.870	0.860	0.870	0.830	0.890	8,227,863	7,139,116	0.8677	8.700	8.600	8.700	8.300	8.900	822,786	8.6768	3.57%
2019-01-17	0	0.840	0.830	0.840	0.810	0.850	4,799,755	4,002,156	0.8338	8.400	8.300	8.400	8.100	8.500	479,976	8.3383	3.70%
2019-01-16	0	0.810	0.810	0.820	0.810	0.820	2,058,000	1,676,920	0.8148	8.100	8.100	8.200	8.100	8.200	205,800	8.1483	1.25%
2019-01-15	0	0.800	0.800	0.810	0.800	0.810	4,009,774	3,215,945	0.8020	8.000	8.000	8.100	8.000	8.100	400,977	8.0203	0.00%
2019-01-14	0	0.800	0.800	0.810	0.800	0.840	1,530,205	1,243,177	0.8124	8.000	8.000	8.100	8.000	8.400	153,021	8.1243	-3.61%
2019-01-11	0	0.830	0.820	0.830	0.810	0.830	3,016,949	2,488,299	0.8248	8.300	8.200	8.300	8.100	8.300	301,695	8.2477	1.22%
2019-01-10	0	0.820	0.820	0.830	0.800	0.830	2,297,000	1,867,180	0.8129	8.200	8.200	8.300	8.000	8.300	229,700	8.1288	1.23%
2019-01-09	0	0.810	0.800	0.810	0.800	0.830	3,834,000	3,128,570	0.8160	8.100	8.000	8.100	8.000	8.300	383,400	8.1601	1.25%
2019-01-08	0	0.800	0.790	0.800	0.790	0.840	3,004,167	2,422,999	0.8065	8.000	7.900	8.000	7.900	8.400	300,417	8.0655	-2.44%
2019-01-07	0	0.820	0.810	0.820	0.810	0.840	1,892,010	1,552,277	0.8204	8.200	8.100	8.200	8.100	8.400	189,201	8.2044	1.23%
2019-01-04	0	0.810	0.800	0.810	0.780	0.820	5,561,870	4,456,843	0.8013	8.100	8.000	8.100	7.800	8.200	556,187	8.0132	-1.22%
2019-01-03	0	0.820	0.810	0.820	0.800	0.820	1,057,331	860,996	0.8143	8.200	8.100	8.200	8.000	8.200	105,733	8.1431	0.00%
2019-01-02	0	0.820	0.810	0.820	0.800	0.830	1,348,000	1,097,500	0.8142	8.200	8.100	8.200	8.000	8.300	134,800	8.1417	0.00%
2018-12-31	0	0.820	0.810	0.820	0.780	0.840	2,309,067	1,879,010	0.8138	8.200	8.100	8.200	7.800	8.400	230,907	8.1375	5.13%
2018-12-28	0	0.780	0.780	0.790	0.750	0.810	7,277,230	5,730,954	0.7875	7.800	7.800	7.900	7.500	8.100	727,723	7.8752	1.30%
2018-12-27	0	0.770	0.760	0.770	0.770	0.840	6,987,894	5,558,167	0.7954	7.700	7.600	7.700	7.700	8.400	698,789	7.9540	-7.23%
2018-12-24	0	0.830	0.820	0.830	0.820	0.850	939,100	780,175	0.8308	8.300	8.200	8.300	8.200	8.500	93,910	8.3077	-3.49%
2018-12-21	0	0.860	0.810	0.860	0.800	0.860	10,600,000	8,902,220	0.8398	8.600	8.100	8.600	8.000	8.600	1,060,000	8.3983	1.18%
2018-12-20	0	0.850	0.840	0.850	0.830	0.860	2,196,933	1,850,285	0.8422	8.500	8.400	8.500	8.300	8.600	219,693	8.4221	0.00%
2018-12-19	0	0.850	0.840	0.850	0.810	0.850	5,511,105	4,605,248	0.8356	8.500	8.400	8.500	8.100	8.500	551,111	8.3563	3.66%
2018-12-18	0	0.820	0.810	0.820	0.800	0.840	3,712,302	3,030,165	0.8162	8.200	8.100	8.200	8.000	8.400	371,230	8.1625	-2.38%
2018-12-17	0	0.840	0.830	0.840	0.800	0.840	2,430,000	2,010,460	0.8273	8.400	8.300	8.400	8.000	8.400	243,000	8.2735	3.70%
2018-12-14	0	0.810	0.810	0.820	0.810	0.850	3,215,379	2,631,365	0.8184	8.100	8.100	8.200	8.100	8.500	321,538	8.1837	-3.57%
2018-12-13	0	0.840	0.830	0.840	0.830	0.850	2,554,102	2,140,941	0.8382	8.400	8.300	8.400	8.300	8.500	255,410	8.3824	0.00%
2018-12-12	0	0.840	0.840	0.850	0.840	0.860	2,884,474	2,465,282	0.8547	8.400	8.400	8.500	8.400	8.600	288,447	8.5467	-2.33%
2018-12-11	0	0.860	0.850	0.860	0.840	0.860	3,818,557	3,258,319	0.8533	8.600	8.500	8.600	8.400	8.600	381,856	8.5329	2.38%
2018-12-10	0	0.840	0.830	0.840	0.820	0.860	4,342,108	3,597,673	0.8286	8.400	8.300	8.400	8.200	8.600	434,211	8.2855	-2.33%
2018-12-07	0	0.860	0.850	0.860	0.850	0.860	2,122,760	1,815,493	0.8553	8.600	8.500	8.600	8.500	8.600	212,276	8.5525	0.00%
2018-12-06	0	0.860	0.860	0.870	0.830	0.900	10,307,712	8,765,443	0.8504	8.600	8.600	8.700	8.300	9.000	1,030,771	8.5038	-1.15%
2018-12-05	0	0.870	0.860	0.870	0.860	0.890	5,921,000	5,167,275	0.8727	8.700	8.600	8.700	8.600	8.900	592,100	8.7270	-2.25%
2018-12-04	0	0.890	0.880	0.890	0.880	0.940	9,089,009	8,135,387	0.8951	8.900	8.800	8.900	8.800	9.400	908,901	8.9508	-4.30%
2018-12-03	0	0.930	0.920	0.930	0.920	0.950	5,415,539	5,045,810	0.9317	9.300	9.200	9.300	9.200	9.500	541,554	9.3173	-1.06%
2018-11-30	0	0.940	0.940	0.950	0.920	0.960	13,094,350	12,260,066	0.9363	9.400	9.400	9.500	9.200	9.600	1,309,435	9.3629	1.08%
2018-11-29	0	0.930	0.920	0.930	0.920	0.960	5,586,102	5,259,109	0.9415	9.300	9.200	9.300	9.200	9.600	558,610	9.4146	-2.11%
2018-11-28	0	0.950	0.950	0.960	0.940	0.990	15,116,776	14,613,190	0.9667	9.500	9.500	9.600	9.400	9.900	1,511,678	9.6669	-1.04%
2018-11-27	0	0.960	0.950	0.960	0.880	0.960	20,620,743	19,235,788	0.9328	9.600	9.500	9.600	8.800	9.600	2,062,074	9.3284	7.87%
2018-11-26	0	0.890	0.890	0.900	0.850	0.890	12,703,000	11,058,880	0.8706	8.900	8.900	9.000	8.500	8.900	1,270,300	8.7057	1.14%
2018-11-23	0	0.880	0.880	0.890	0.870	0.920	9,196,438	8,160,276	0.8873	8.800	8.800	8.900	8.700	9.200	919,644	8.8733	-4.35%
2018-11-22	0	0.920	0.920	0.930	0.920	0.960	9,500,531	8,899,977	0.9368	9.200	9.200	9.300	9.200	9.600	950,053	9.3679	-4.17%
2018-11-21	0	0.960	0.960	0.970	0.880	0.990	16,196,532	15,326,288	0.9463	9.600	9.600	9.700	8.800	9.900	1,619,653	9.4627	4.35%
2018-11-20	0	0.920	0.900	0.920	0.880	0.920	6,666,508	5,989,651	0.8985	9.200	9.000	9.200	8.800	9.200	666,651	8.9847	0.00%
2018-11-19	0	0.920	0.910	0.920	0.870	0.930	10,553,207	9,559,970	0.9059	9.200	9.100	9.200	8.700	9.300	1,055,321	9.0588	2.22%
2018-11-16	0	0.900	0.890	0.900	0.810	0.970	37,108,499	33,392,595	0.8999	9.000	8.900	9.000	8.100	9.700	3,710,850	8.9986	9.76%
2018-11-15	0	0.820	0.810	0.820	0.770	0.830	12,165,000	9,802,130	0.8058	8.200	8.100	8.200	7.700	8.300	1,216,500	8.0576	6.49%
2018-11-14	0	0.770	0.760	0.770	0.760	0.780	3,177,355	2,447,403	0.7703	7.700	7.600	7.700	7.600	7.800	317,736	7.7026	1.32%
2018-11-13	0	0.760	0.760	0.770	0.760	0.800	5,376,727	4,189,007	0.7791	7.600	7.600	7.700	7.600	8.000	537,673	7.7910	-5.00%
2018-11-12	0	0.800	0.780	0.800	0.740	0.800	11,484,810	9,031,475	0.7864	8.000	7.800	8.000	7.400	8.000	1,148,481	7.8638	6.67%
2018-11-09	0	0.750	0.750	0.760	0.740	0.770	3,022,000	2,278,050	0.7538	7.500	7.500	7.600	7.400	7.700	302,200	7.5382	1.35%
2018-11-08	0	0.740	0.740	0.750	0.740	0.760	3,474,437	2,608,994	0.7509	7.400	7.400	7.500	7.400	7.600	347,444	7.5091	-1.33%
2018-11-07	0	0.750	0.740	0.750	0.740	0.780	6,533,218	4,949,976	0.7577	7.500	7.400	7.500	7.400	7.800	653,322	7.5766	1.35%
2018-11-06	0	0.740	0.730	0.740	0.720	0.750	1,736,844	1,267,797	0.7299	7.400	7.300	7.400	7.200	7.500	173,684	7.2994	0.00%
2018-11-05	0	0.740	0.730	0.740	0.710	0.740	9,649,999	7,001,102	0.7255	7.400	7.300	7.400	7.100	7.400	965,000	7.2550	-2.63%
2018-11-02	0	0.760	0.750	0.760	0.750	0.790	8,239,352	6,316,782	0.7667	7.600	7.500	7.600	7.500	7.900	823,935	7.6666	1.33%
2018-11-01	0	0.750	0.740	0.750	0.740	0.770	7,589,000	5,689,400	0.7497	7.500	7.400	7.500	7.400	7.700	758,900	7.4969	2.74%
2018-10-31	0	0.730	0.730	0.740	0.670	0.750	14,627,274	10,531,075	0.7200	7.300	7.300	7.400	6.700	7.500	1,462,727	7.1996	10.61%
2018-10-30	0	0.660	0.660	0.670	0.650	0.680	4,268,098	2,853,925	0.6687	6.600	6.600	6.700	6.500	6.800	426,810	6.6866	-1.49%
2018-10-29	0	0.670	0.660	0.670	0.660	0.690	5,531,000	3,724,900	0.6735	6.700	6.600	6.700	6.600	6.900	553,100	6.7346	-2.90%
2018-10-26	0	0.690	0.690	0.700	0.680	0.710	5,414,450	3,734,785	0.6898	6.900	6.900	7.000	6.800	7.100	541,445	6.8978	0.00%
2018-10-25	0	0.690	0.680	0.690	0.670	0.710	6,167,960	4,212,801	0.6830	6.900	6.800	6.900	6.700	7.100	616,796	6.8301	-2.82%
2018-10-24	0	0.710	0.700	0.710	0.700	0.730	6,478,760	4,626,795	0.7141	7.100	7.000	7.100	7.000	7.300	647,876	7.1415	-1.39%
2018-10-23	0	0.720	0.710	0.720	0.710	0.740	5,234,675	3,776,949	0.7215	7.200	7.100	7.200	7.100	7.400	523,468	7.2153	-2.70%
2018-10-22	0	0.740	0.730	0.740	0.720	0.750	3,489,000	2,580,380	0.7396	7.400	7.300	7.400	7.200	7.500	348,900	7.3958	1.37%
2018-10-19	0	0.730	0.720	0.730	0.710	0.760	8,228,466	6,056,040	0.7360	7.300	7.200	7.300	7.100	7.600	822,847	7.3599	0.00%
2018-10-18	0	0.730	0.720	0.730	0.700	0.730	7,793,000	5,622,250	0.7214	7.300	7.200	7.300	7.000	7.300	779,300	7.2145	2.82%
2018-10-16	0	0.710	0.700	0.710	0.690	0.720	6,421,747	4,536,300	0.7064	7.100	7.000	7.100	6.900	7.200	642,175	7.0640	-2.74%
2018-10-15	0	0.730	0.720	0.730	0.710	0.740	5,955,125	4,315,540	0.7247	7.300	7.200	7.300	7.100	7.400	595,513	7.2468	1.39%
2018-10-12	0	0.720	0.710	0.720	0.700	0.720	9,313,579	6,606,617	0.7094	7.200	7.100	7.200	7.000	7.200	931,358	7.0935	2.86%
2018-10-11	0	0.700	0.690	0.700	0.690	0.720	14,919,230	10,471,782	0.7019	7.000	6.900	7.000	6.900	7.200	1,491,923	7.0190	-6.67%
2018-10-10	0	0.750	0.750	0.760	0.740	0.790	10,522,000	8,005,040	0.7608	7.500	7.500	7.600	7.400	7.900	1,052,200	7.6079	-5.06%
2018-10-09	0	0.790	0.780	0.790	0.770	0.810	7,081,837	5,614,344	0.7928	7.900	7.800	7.900	7.700	8.100	708,184	7.9278	-2.47%
2018-10-08	0	0.810	0.800	0.810	0.790	0.830	16,157,655	13,049,576	0.8076	8.100	8.000	8.100	7.900	8.300	1,615,766	8.0764	-4.71%
2018-10-05	0	0.850	0.840	0.850	0.830	0.870	6,685,000	5,638,390	0.8434	8.500	8.400	8.500	8.300	8.700	668,500	8.4344	-2.30%
2018-10-04	0	0.870	0.860	0.870	0.850	0.880	3,346,000	2,886,950	0.8628	8.700	8.600	8.700	8.500	8.800	334,600	8.6281	-1.14%
2018-10-03	0	0.880	0.870	0.880	0.870	0.880	1,916,000	1,680,710	0.8772	8.800	8.700	8.800	8.700	8.800	191,600	8.7720	1.15%
2018-10-02	0	0.870	0.860	0.870	0.860	0.910	7,046,197	6,159,003	0.8741	8.700	8.600	8.700	8.600	9.100	704,620	8.7409	-3.33%
2018-09-28	0	0.900	0.900	0.910	0.870	0.950	10,125,000	9,121,070	0.9008	9.000	9.000	9.100	8.700	9.500	1,012,500	9.0085	-2.17%
2018-09-27	0	0.920	0.910	0.920	0.900	1.010	11,922,697	11,323,820	0.9498	9.200	9.100	9.200	9.000	10.10	1,192,270	9.4977	-8.91%
2018-09-26	0	1.010	1.000	1.010	1.000	1.030	6,420,991	6,491,471	1.0110	10.10	10.000	10.10	10.000	10.30	642,099	10.110	-0.98%
2018-09-24	0	1.020	1.010	1.020	1.000	1.030	1,515,000	1,549,560	1.0228	10.20	10.10	10.20	10.000	10.30	151,500	10.228	-0.97%
2018-09-21	0	1.030	1.010	1.030	1.000	1.040	12,034,717	12,296,455	1.0217	10.30	10.10	10.30	10.000	10.40	1,203,472	10.217	3.00%
2018-09-20	0	1.000	1.000	1.010	1.000	1.020	1,658,212	1,669,025	1.0065	10.000	10.000	10.10	10.000	10.20	165,821	10.065	-0.99%
2018-09-19	0	1.010	1.000	1.010	0.990	1.020	3,903,000	3,931,210	1.0072	10.10	10.000	10.10	9.900	10.20	390,300	10.072	1.00%
2018-09-18	0	1.000	0.990	1.000	0.990	1.010	3,597,000	3,589,755	0.9980	10.000	9.900	10.000	9.900	10.10	359,700	9.9799	1.01%
2018-09-17	0	0.990	0.990	1.000	0.990	1.010	1,611,000	1,609,287	0.9989	9.900	9.900	10.000	9.900	10.10	161,100	9.9894	-1.98%
2018-09-14	0	1.010	1.010	1.020	1.000	1.030	2,489,000	2,520,055	1.0125	10.10	10.10	10.20	10.000	10.30	248,900	10.125	-0.98%
2018-09-13	0	1.020	1.020	1.030	0.980	1.030	5,406,000	5,415,071	1.0017	10.20	10.20	10.30	9.800	10.30	540,600	10.017	0.99%
2018-09-12	0	1.010	1.000	1.010	0.990	1.020	4,069,361	4,086,889	1.0043	10.10	10.000	10.10	9.900	10.20	406,936	10.043	1.00%
2018-09-11	0	1.000	0.990	1.000	1.000	1.020	5,051,490	5,057,949	1.0013	10.000	9.900	10.000	10.000	10.20	505,149	10.013	0.00%
2018-09-10	0	1.000	1.000	1.010	1.000	1.030	2,967,358	2,979,573	1.0041	10.000	10.000	10.10	10.000	10.30	296,736	10.041	-1.96%
2018-09-07	0	1.020	1.020	1.030	1.020	1.050	2,256,000	2,325,790	1.0309	10.20	10.20	10.30	10.20	10.50	225,600	10.309	-0.97%
2018-09-06	0	1.030	1.020	1.030	1.030	1.060	2,473,104	2,582,015	1.0440	10.30	10.20	10.30	10.30	10.60	247,310	10.440	-1.90%
2018-09-05	0	1.050	1.050	1.060	1.050	1.080	2,962,185	3,141,156	1.0604	10.50	10.50	10.60	10.50	10.80	296,219	10.604	-1.87%
2018-09-04	0	1.070	1.060	1.070	1.030	1.080	3,671,000	3,892,350	1.0603	10.70	10.60	10.70	10.30	10.80	367,100	10.603	3.88%
2018-09-03	0	1.030	1.020	1.030	1.000	1.040	3,780,104	3,851,256	1.0188	10.30	10.20	10.30	10.000	10.40	378,010	10.188	0.98%
2018-08-31	0	1.020	1.020	1.040	1.020	1.050	4,267,689	4,390,892	1.0289	10.20	10.20	10.40	10.20	10.50	426,769	10.289	-3.77%
2018-08-30	0	1.060	1.050	1.060	1.050	1.080	1,268,000	1,345,980	1.0615	10.60	10.50	10.60	10.50	10.80	126,800	10.615	-0.93%
2018-08-29	0	1.070	1.060	1.070	1.050	1.080	2,307,399	2,442,156	1.0584	10.70	10.60	10.70	10.50	10.80	230,740	10.584	1.90%
2018-08-28	0	1.050	1.050	1.060	1.050	1.100	2,170,000	2,337,730	1.0773	10.50	10.50	10.60	10.50	11.00	217,000	10.773	-3.67%
2018-08-27	0	1.090	1.070	1.090	1.040	1.130	6,643,083	7,200,871	1.0840	10.90	10.70	10.90	10.40	11.30	664,308	10.840	3.81%
2018-08-24	0	1.050	1.040	1.050	1.030	1.050	2,088,000	2,175,100	1.0417	10.50	10.40	10.50	10.30	10.50	208,800	10.417	0.96%
2018-08-23	0	1.040	1.030	1.040	1.030	1.050	1,429,667	1,479,717	1.0350	10.40	10.30	10.40	10.30	10.50	142,967	10.350	-0.95%
2018-08-22	0	1.050	1.030	1.050	1.020	1.050	3,245,000	3,361,870	1.0360	10.50	10.30	10.50	10.20	10.50	324,500	10.360	1.94%
2018-08-21	0	1.030	1.020	1.030	1.010	1.040	2,285,000	2,343,940	1.0258	10.30	10.20	10.30	10.10	10.40	228,500	10.258	0.00%
2018-08-20	0	1.030	1.020	1.030	1.000	1.030	3,535,240	3,603,535	1.0193	10.30	10.20	10.30	10.000	10.30	353,524	10.193	0.00%
2018-08-17	0	1.030	1.020	1.030	1.020	1.050	2,088,871	2,143,157	1.0260	10.30	10.20	10.30	10.20	10.50	208,887	10.260	0.00%
2018-08-16	0	1.030	1.010	1.030	0.990	1.090	18,046,484	18,526,281	1.0266	10.30	10.10	10.30	9.900	10.90	1,804,648	10.266	4.04%
2018-08-15	0	0.990	0.990	1.000	0.990	1.060	8,652,000	8,751,130	1.0115	9.900	9.900	10.000	9.900	10.60	865,200	10.115	-4.81%
2018-08-14	0	1.040	1.030	1.040	1.030	1.080	10,645,915	11,085,975	1.0413	10.40	10.30	10.40	10.30	10.80	1,064,592	10.413	-3.70%
2018-08-13	0	1.080	1.080	1.090	1.070	1.120	5,955,373	6,472,405	1.0868	10.80	10.80	10.90	10.70	11.20	595,537	10.868	-3.57%
2018-08-10	0	1.120	1.110	1.120	1.100	1.130	1,473,832	1,645,174	1.1163	11.20	11.10	11.20	11.00	11.30	147,383	11.163	-0.88%
2018-08-09	0	1.130	1.120	1.130	1.090	1.140	3,727,000	4,175,630	1.1204	11.30	11.20	11.30	10.90	11.40	372,700	11.204	1.80%
2018-08-08	0	1.110	1.110	1.120	1.090	1.130	3,099,047	3,443,550	1.1112	11.10	11.10	11.20	10.90	11.30	309,905	11.112	-1.77%
2018-08-07	0	1.130	1.120	1.130	1.110	1.130	2,044,987	2,291,915	1.1207	11.30	11.20	11.30	11.10	11.30	204,499	11.207	0.89%
2018-08-06	0	1.120	1.110	1.120	1.110	1.140	3,250,972	3,648,365	1.1222	11.20	11.10	11.20	11.10	11.40	325,097	11.222	0.00%
2018-08-03	0	1.120	1.110	1.120	1.110	1.150	2,946,000	3,308,170	1.1229	11.20	11.10	11.20	11.10	11.50	294,600	11.229	-0.88%
2018-08-02	0	1.130	1.130	1.140	1.130	1.170	3,119,079	3,575,155	1.1462	11.30	11.30	11.40	11.30	11.70	311,908	11.462	-3.42%
2018-08-01	0	1.170	1.160	1.170	1.150	1.190	2,761,985	3,240,562	1.1733	11.70	11.60	11.70	11.50	11.90	276,199	11.733	-1.68%
2018-07-31	0	1.190	1.180	1.190	1.130	1.190	5,179,319	6,009,223	1.1602	11.90	11.80	11.90	11.30	11.90	517,932	11.602	4.39%
2018-07-30	0	1.140	1.130	1.140	1.140	1.180	2,933,000	3,372,800	1.1499	11.40	11.30	11.40	11.40	11.80	293,300	11.499	-3.39%
2018-07-27	0	1.180	1.170	1.180	1.170	1.210	2,074,613	2,448,258	1.1801	11.80	11.70	11.80	11.70	12.10	207,461	11.801	-0.84%
2018-07-26	0	1.190	1.190	1.200	1.170	1.200	3,428,000	4,072,240	1.1879	11.90	11.90	12.00	11.70	12.00	342,800	11.879	-0.83%
2018-07-25	0	1.200	1.190	1.200	1.170	1.200	3,512,507	4,184,431	1.1913	12.00	11.90	12.00	11.70	12.00	351,251	11.913	0.00%
2018-07-24	0	1.200	1.190	1.200	1.140	1.200	5,190,357	6,143,034	1.1835	12.00	11.90	12.00	11.40	12.00	519,036	11.835	3.45%
2018-07-23	0	1.160	1.150	1.160	1.130	1.160	1,747,000	2,004,538	1.1474	11.60	11.50	11.60	11.30	11.60	174,700	11.474	0.00%
2018-07-20	0	1.160	1.150	1.160	1.110	1.170	4,111,246	4,711,272	1.1459	11.60	11.50	11.60	11.10	11.70	411,125	11.459	0.00%
2018-07-19	0	1.160	1.160	1.170	1.160	1.200	2,292,000	2,676,230	1.1676	11.60	11.60	11.70	11.60	12.00	229,200	11.676	-2.52%
2018-07-18	0	1.190	1.190	1.200	1.180	1.210	2,945,978	3,509,984	1.1914	11.90	11.90	12.00	11.80	12.10	294,598	11.914	-1.65%
2018-07-17	0	1.210	1.200	1.210	1.170	1.210	6,165,109	7,319,344	1.1872	12.10	12.00	12.10	11.70	12.10	616,511	11.872	0.00%
2018-07-16	0	1.210	1.200	1.210	1.160	1.210	7,886,475	9,427,243	1.1954	12.10	12.00	12.10	11.60	12.10	788,648	11.954	3.42%
2018-07-13	0	1.170	1.160	1.170	1.150	1.190	6,134,794	7,154,391	1.1662	11.70	11.60	11.70	11.50	11.90	613,479	11.662	-0.85%
2018-07-12	0	1.180	1.180	1.190	1.120	1.190	6,429,321	7,414,620	1.1533	11.80	11.80	11.90	11.20	11.90	642,932	11.533	4.42%
2018-07-11	0	1.130	1.120	1.130	1.100	1.140	5,135,148	5,755,170	1.1207	11.30	11.20	11.30	11.00	11.40	513,515	11.207	0.89%
2018-07-10	0	1.120	1.110	1.120	1.100	1.140	6,314,011	7,052,301	1.1169	11.20	11.10	11.20	11.00	11.40	631,401	11.169	-1.75%
2018-07-09	0	1.140	1.130	1.140	1.070	1.150	10,141,414	11,284,832	1.1127	11.40	11.30	11.40	10.70	11.50	1,014,141	11.127	6.54%
2018-07-06	0	1.070	1.070	1.080	1.060	1.150	12,149,668	13,277,664	1.0928	10.70	10.70	10.80	10.60	11.50	1,214,967	10.928	-6.14%
2018-07-05	0	1.140	1.140	1.150	1.140	1.170	3,324,304	3,822,945	1.1500	11.40	11.40	11.50	11.40	11.70	332,430	11.500	-2.56%
2018-07-04	0	1.170	1.160	1.170	1.140	1.170	5,785,000	6,676,170	1.1540	11.70	11.60	11.70	11.40	11.70	578,500	11.540	0.00%
2018-07-03	0	1.170	1.160	1.170	1.120	1.190	9,231,000	10,584,875	1.1467	11.70	11.60	11.70	11.20	11.90	923,100	11.467	-4.10%
2018-06-29	0	1.220	1.200	1.220	1.180	1.220	8,189,216	9,874,968	1.2059	12.20	12.00	12.20	11.80	12.20	818,922	12.059	3.39%
2018-06-28	0	1.180	1.160	1.180	1.120	1.180	9,120,683	10,597,154	1.1619	11.80	11.60	11.80	11.20	11.80	912,068	11.619	4.42%
2018-06-27	0	1.130	1.120	1.130	1.120	1.210	9,997,000	11,466,150	1.1470	11.30	11.20	11.30	11.20	12.10	999,700	11.470	-5.83%
2018-06-26	0	1.200	1.200	1.210	1.130	1.220	9,973,000	11,782,660	1.1815	12.00	12.00	12.10	11.30	12.20	997,300	11.815	0.00%
2018-06-25	0	1.200	1.200	1.210	1.200	1.260	12,697,667	15,345,617	1.2085	12.00	12.00	12.10	12.00	12.60	1,269,767	12.085	-4.00%
2018-06-22	0	1.250	1.240	1.250	1.210	1.250	9,844,000	12,144,760	1.2337	12.50	12.40	12.50	12.10	12.50	984,400	12.337	0.81%
2018-06-21	0	1.240	1.240	1.250	1.240	1.290	7,704,366	9,655,006	1.2532	12.40	12.40	12.50	12.40	12.90	770,437	12.532	-3.12%
2018-06-20	0	1.280	1.270	1.280	1.240	1.300	7,298,188	9,257,183	1.2684	12.80	12.70	12.80	12.40	13.00	729,819	12.684	2.40%
2018-06-19	0	1.250	1.240	1.250	1.200	1.330	21,310,447	26,908,368	1.2627	12.50	12.40	12.50	12.00	13.30	2,131,045	12.627	-7.41%
2018-06-15	0	1.350	1.330	1.350	1.310	1.350	9,425,978	12,610,041	1.3378	13.50	13.30	13.50	13.10	13.50	942,598	13.378	1.50%
2018-06-14	0	1.330	1.320	1.330	1.310	1.370	13,093,000	17,397,830	1.3288	13.30	13.20	13.30	13.10	13.70	1,309,300	13.288	-2.92%
2018-06-13	0	1.370	1.360	1.370	1.310	1.380	16,654,809	22,415,632	1.3459	13.70	13.60	13.70	13.10	13.80	1,665,481	13.459	-0.72%
2018-06-12	0	1.380	1.370	1.380	1.350	1.400	13,751,620	18,920,755	1.3759	13.80	13.70	13.80	13.50	14.00	1,375,162	13.759	1.47%
2018-06-11	0	1.360	1.360	1.380	1.360	1.450	26,604,000	37,055,900	1.3929	13.60	13.60	13.80	13.60	14.50	2,660,400	13.929	-5.56%
2018-06-08	0	1.440	1.430	1.440	1.420	1.510	17,489,000	25,388,900	1.4517	14.40	14.30	14.40	14.20	15.10	1,748,900	14.517	-4.00%
2018-06-07	0	1.500	1.500	1.510	1.480	1.530	10,026,000	15,050,580	1.5012	15.00	15.00	15.10	14.80	15.30	1,002,600	15.012	-0.66%
2018-06-06	0	1.510	1.500	1.510	1.480	1.520	12,811,102	19,262,884	1.5036	15.10	15.00	15.10	14.80	15.20	1,281,110	15.036	2.03%
2018-06-05	0	1.480	1.480	1.490	1.470	1.530	14,607,000	21,854,500	1.4962	14.80	14.80	14.90	14.70	15.30	1,460,700	14.962	0.00%
2018-06-04	0	1.480	1.480	1.490	1.460	1.530	9,727,000	14,481,660	1.4888	14.80	14.80	14.90	14.60	15.30	972,700	14.888	0.68%
2018-06-01	0	1.470	1.470	1.480	1.430	1.490	10,652,000	15,569,085	1.4616	14.70	14.70	14.80	14.30	14.90	1,065,200	14.616	0.68%
2018-05-31	0	1.460	1.450	1.460	1.420	1.540	26,028,000	38,647,200	1.4848	14.60	14.50	14.60	14.20	15.40	2,602,800	14.848	3.55%
2018-05-30	0	1.410	1.400	1.410	1.400	1.450	9,688,439	13,759,685	1.4202	14.10	14.00	14.10	14.00	14.50	968,844	14.202	-3.42%
2018-05-29	0	1.460	1.450	1.460	1.450	1.530	13,431,065	20,012,419	1.4900	14.60	14.50	14.60	14.50	15.30	1,343,107	14.900	-4.58%
2018-05-28	0	1.530	1.520	1.530	1.360	1.570	38,787,557	57,699,095	1.4876	15.30	15.20	15.30	13.60	15.70	3,878,756	14.876	11.68%
2018-05-25	0	1.370	1.360	1.370	1.370	1.450	15,406,108	21,631,125	1.4041	13.70	13.60	13.70	13.70	14.50	1,540,611	14.041	-5.52%
2018-05-24	0	1.450	1.440	1.450	1.410	1.450	7,051,034	10,112,295	1.4342	14.50	14.40	14.50	14.10	14.50	705,103	14.342	1.40%
2018-05-23	0	1.430	1.420	1.430	1.400	1.440	10,916,843	15,528,936	1.4225	14.30	14.20	14.30	14.00	14.40	1,091,684	14.225	-1.38%
2018-05-21	0	1.450	1.440	1.450	1.420	1.470	21,042,146	30,450,242	1.4471	14.50	14.40	14.50	14.20	14.70	2,104,215	14.471	-4.61%
2018-05-18	0	1.520	1.510	1.520	1.490	1.590	16,354,888	24,961,503	1.5262	15.20	15.10	15.20	14.90	15.90	1,635,489	15.262	-1.94%
2018-05-17	0	1.550	1.540	1.550	1.450	1.600	27,546,522	41,786,060	1.5169	15.50	15.40	15.50	14.50	16.00	2,754,652	15.169	4.03%
2018-05-16	0	1.490	1.480	1.490	1.480	1.510	14,233,600	21,251,155	1.4930	14.90	14.80	14.90	14.80	15.10	1,423,360	14.930	-1.32%
2018-05-15	0	1.510	1.510	1.520	1.450	1.550	44,431,080	66,934,322	1.5065	15.10	15.10	15.20	14.50	15.50	4,443,108	15.065	0.67%
2018-05-14	0	1.500	1.490	1.500	1.260	1.540	84,339,000	122,513,095	1.4526	15.00	14.90	15.00	12.60	15.40	8,433,900	14.526	19.05%
2018-05-11	0	1.260	1.250	1.260	1.250	1.280	7,029,126	8,887,993	1.2645	12.60	12.50	12.60	12.50	12.80	702,913	12.645	-0.79%
2018-05-10	0	1.270	1.260	1.270	1.210	1.280	14,669,970	18,330,143	1.2495	12.70	12.60	12.70	12.10	12.80	1,466,997	12.495	4.96%
2018-05-09	0	1.210	1.210	1.220	1.200	1.230	19,321,331	23,408,892	1.2116	12.10	12.10	12.20	12.00	12.30	1,932,133	12.116	-1.63%
2018-05-08	0	1.230	1.230	1.240	1.210	1.240	13,541,551	16,596,773	1.2256	12.30	12.30	12.40	12.10	12.40	1,354,155	12.256	-0.81%
2018-05-07	0	1.240	1.230	1.240	1.210	1.320	30,393,205	37,889,576	1.2466	12.40	12.30	12.40	12.10	13.20	3,039,321	12.466	-10.14%
2018-05-04	0	1.380	1.380	1.390	1.360	1.430	11,019,000	15,309,500	1.3894	13.80	13.80	13.90	13.60	14.30	1,101,900	13.894	-1.43%
2018-05-03	0	1.400	1.400	1.410	1.320	1.400	12,199,339	16,666,711	1.3662	14.00	14.00	14.10	13.20	14.00	1,219,934	13.662	3.70%
2018-05-02	0	1.350	1.340	1.350	1.330	1.380	5,836,431	7,869,984	1.3484	13.50	13.40	13.50	13.30	13.80	583,643	13.484	0.00%
2018-04-30	0	1.350	1.330	1.350	1.280	1.350	7,302,856	9,648,291	1.3212	13.50	13.30	13.50	12.80	13.50	730,286	13.212	4.65%
2018-04-27	0	1.290	1.290	1.300	1.280	1.300	6,717,358	8,655,120	1.2885	12.90	12.90	13.00	12.80	13.00	671,736	12.885	0.78%
2018-04-26	0	1.280	1.270	1.280	1.260	1.310	9,091,688	11,650,003	1.2814	12.80	12.70	12.80	12.60	13.10	909,169	12.814	-3.76%
2018-04-25	0	1.330	1.320	1.330	1.300	1.360	6,997,530	9,242,193	1.3208	13.30	13.20	13.30	13.00	13.60	699,753	13.208	-2.21%
2018-04-24	0	1.360	1.360	1.370	1.320	1.380	10,808,484	14,639,084	1.3544	13.60	13.60	13.70	13.20	13.80	1,080,848	13.544	1.49%
2018-04-23	0	1.340	1.330	1.340	1.300	1.400	18,338,274	24,716,042	1.3478	13.40	13.30	13.40	13.00	14.00	1,833,827	13.478	-3.60%
2018-04-20	0	1.390	1.390	1.400	1.380	1.490	13,614,727	19,455,916	1.4290	13.90	13.90	14.00	13.80	14.90	1,361,473	14.290	-6.71%
2018-04-19	0	1.490	1.480	1.490	1.450	1.510	7,800,748	11,541,069	1.4795	14.90	14.80	14.90	14.50	15.10	780,075	14.795	2.05%
2018-04-18	0	1.460	1.450	1.460	1.450	1.540	11,021,182	16,300,771	1.4790	14.60	14.50	14.60	14.50	15.40	1,102,118	14.790	-4.58%
2018-04-17	0	1.530	1.520	1.530	1.510	1.560	8,554,744	13,072,286	1.5281	15.30	15.20	15.30	15.10	15.60	855,474	15.281	-1.92%
2018-04-16	0	1.560	1.560	1.570	1.560	1.610	5,590,973	8,765,398	1.5678	15.60	15.60	15.70	15.60	16.10	559,097	15.678	-3.11%
2018-04-13	0	1.610	1.600	1.610	1.600	1.650	1,537,715	2,478,727	1.6120	16.10	16.00	16.10	16.00	16.50	153,772	16.120	-1.83%
2018-04-12	0	1.640	1.620	1.640	1.590	1.660	4,805,704	7,769,885	1.6168	16.40	16.20	16.40	15.90	16.60	480,570	16.168	-0.61%
2018-04-11	0	1.650	1.650	1.660	1.650	1.700	3,095,743	5,174,118	1.6714	16.50	16.50	16.60	16.50	17.00	309,574	16.714	-1.20%
2018-04-10	0	1.670	1.670	1.680	1.600	1.700	15,184,580	24,929,991	1.6418	16.70	16.70	16.80	16.00	17.00	1,518,458	16.418	1.83%
2018-04-09	0	1.640	1.620	1.640	1.580	1.650	4,325,000	7,030,175	1.6255	16.40	16.20	16.40	15.80	16.50	432,500	16.255	2.50%
2018-04-06	0	1.600	1.590	1.600	1.560	1.670	14,721,176	23,280,907	1.5815	16.00	15.90	16.00	15.60	16.70	1,472,118	15.815	-1.23%
2018-04-04	0	1.620	1.610	1.620	1.610	1.670	7,101,563	11,617,912	1.6360	16.20	16.10	16.20	16.10	16.70	710,156	16.360	-1.82%
2018-04-03	0	1.650	1.650	1.660	1.640	1.710	10,790,920	17,852,285	1.6544	16.50	16.50	16.60	16.40	17.10	1,079,092	16.544	-2.94%
2018-03-29	0	1.700	1.690	1.700	1.680	1.730	9,290,371	15,716,937	1.6917	17.00	16.90	17.00	16.80	17.30	929,037	16.917	-0.58%
2018-03-28	0	1.710	1.710	1.720	1.690	1.780	10,202,245	17,566,636	1.7218	17.10	17.10	17.20	16.90	17.80	1,020,225	17.218	-4.47%
2018-03-27	0	1.790	1.780	1.790	1.770	1.820	3,065,689	5,486,786	1.7897	17.90	17.80	17.90	17.70	18.20	306,569	17.897	1.13%
2018-03-26	0	1.770	1.760	1.770	1.740	1.800	9,069,927	15,989,473	1.7629	17.70	17.60	17.70	17.40	18.00	906,993	17.629	-1.67%
2018-03-23	0	1.800	1.790	1.800	1.750	1.830	8,141,176	14,524,119	1.7840	18.00	17.90	18.00	17.50	18.30	814,118	17.840	-2.70%
2018-03-22	0	1.850	1.850	1.860	1.850	1.900	7,423,000	13,872,415	1.8688	18.50	18.50	18.60	18.50	19.00	742,300	18.688	-1.60%
2018-03-21	0	1.880	1.860	1.880	1.850	1.890	5,655,991	10,605,171	1.8750	18.80	18.60	18.80	18.50	18.90	565,599	18.750	0.53%
2018-03-20	0	1.870	1.860	1.870	1.870	1.900	7,418,000	13,923,810	1.8770	18.70	18.60	18.70	18.70	19.00	741,800	18.770	-1.58%
2018-03-19	0	1.900	1.900	1.910	1.870	1.970	19,834,411	37,628,738	1.8971	19.00	19.00	19.10	18.70	19.70	1,983,441	18.971	-3.55%
2018-03-16	0	1.970	1.970	1.980	1.960	2.010	7,754,949	15,302,462	1.9733	19.70	19.70	19.80	19.60	20.10	775,495	19.733	-1.50%
2018-03-15	0	2.000	1.990	2.000	1.980	2.030	11,677,620	23,375,536	2.0017	20.00	19.90	20.00	19.80	20.30	1,167,762	20.017	-0.99%
2018-03-14	0	2.020	2.020	2.030	2.010	2.050	10,313,570	20,871,508	2.0237	20.20	20.20	20.30	20.10	20.50	1,031,357	20.237	-1.46%
2018-03-13	0	2.050	2.040	2.050	2.020	2.090	11,070,680	22,715,562	2.0519	20.50	20.40	20.50	20.20	20.90	1,107,068	20.519	-1.91%
2018-03-12	0	2.090	2.090	2.100	2.080	2.120	7,430,458	15,576,473	2.0963	20.90	20.90	21.00	20.80	21.20	743,046	20.963	0.00%
2018-03-09	0	2.090	2.090	2.100	2.080	2.190	21,277,279	44,809,668	2.1060	20.90	20.90	21.00	20.80	21.90	2,127,728	21.060	-4.57%
2018-03-08	0	2.190	2.190	2.200	2.170	2.200	2,987,799	6,527,133	2.1846	21.90	21.90	22.00	21.70	22.00	298,780	21.846	1.39%
2018-03-07	0	2.160	2.150	2.160	2.140	2.180	4,366,921	9,430,563	2.1595	21.60	21.50	21.60	21.40	21.80	436,692	21.595	0.47%
2018-03-06	0	2.150	2.140	2.150	2.140	2.180	2,558,599	5,512,644	2.1546	21.50	21.40	21.50	21.40	21.80	255,860	21.546	-0.46%
2018-03-05	0	2.160	2.150	2.160	2.140	2.180	5,347,469	11,518,350	2.1540	21.60	21.50	21.60	21.40	21.80	534,747	21.540	0.93%
2018-03-02	0	2.140	2.140	2.160	2.130	2.160	2,132,000	4,570,130	2.1436	21.40	21.40	21.60	21.30	21.60	213,200	21.436	-0.93%
2018-03-01	0	2.160	2.160	2.180	2.160	2.200	2,971,378	6,453,832	2.1720	21.60	21.60	21.80	21.60	22.00	297,138	21.720	-1.37%
2018-02-28	0	2.190	2.180	2.190	2.180	2.220	2,396,495	5,251,127	2.1912	21.90	21.80	21.90	21.80	22.20	239,650	21.912	-0.45%
2018-02-27	0	2.200	2.200	2.210	2.190	2.270	1,937,825	4,295,838	2.2168	22.00	22.00	22.10	21.90	22.70	193,783	22.168	-1.35%
2018-02-26	0	2.230	2.220	2.230	2.160	2.270	5,910,610	13,154,219	2.2255	22.30	22.20	22.30	21.60	22.70	591,061	22.255	1.83%
2018-02-23	0	2.190	2.180	2.190	2.160	2.190	1,671,000	3,629,660	2.1721	21.90	21.80	21.90	21.60	21.90	167,100	21.721	1.39%
2018-02-22	0	2.160	2.150	2.160	2.150	2.180	1,528,993	3,296,495	2.1560	21.60	21.50	21.60	21.50	21.80	152,899	21.560	0.00%
2018-02-21	0	2.160	2.160	2.170	2.150	2.200	4,536,275	9,832,658	2.1676	21.60	21.60	21.70	21.50	22.00	453,628	21.676	-3.14%
2018-02-20	0	2.230	2.220	2.230	2.180	2.250	2,660,112	5,934,166	2.2308	22.30	22.20	22.30	21.80	22.50	266,011	22.308	2.29%
2018-02-15	0	2.180	2.170	2.180	2.140	2.190	1,358,735	2,935,315	2.1603	21.80	21.70	21.80	21.40	21.90	135,874	21.603	0.46%
2018-02-14	0	2.170	2.160	2.170	2.160	2.180	1,357,100	2,943,898	2.1693	21.70	21.60	21.70	21.60	21.80	135,710	21.693	0.46%
2018-02-13	0	2.160	2.150	2.160	2.130	2.170	3,245,485	6,961,991	2.1451	21.60	21.50	21.60	21.30	21.70	324,549	21.451	1.41%
2018-02-12	0	2.130	2.130	2.140	2.130	2.160	2,189,264	4,682,199	2.1387	21.30	21.30	21.40	21.30	21.60	218,926	21.387	-0.47%
2018-02-09	0	2.140	2.140	2.150	2.080	2.150	5,182,000	10,942,475	2.1116	21.40	21.40	21.50	20.80	21.50	518,200	21.116	-1.83%
2018-02-08	0	2.180	2.170	2.180	2.160	2.200	2,084,033	4,522,320	2.1700	21.80	21.70	21.80	21.60	22.00	208,403	21.700	-0.46%
2018-02-07	0	2.190	2.180	2.190	2.180	2.220	2,613,746	5,727,495	2.1913	21.90	21.80	21.90	21.80	22.20	261,375	21.913	1.39%
2018-02-06	0	2.160	2.160	2.170	2.150	2.250	11,100,156	24,060,981	2.1676	21.60	21.60	21.70	21.50	22.50	1,110,016	21.676	-4.42%
2018-02-05	0	2.260	2.250	2.260	2.240	2.290	4,431,839	10,007,096	2.2580	22.60	22.50	22.60	22.40	22.90	443,184	22.580	-1.74%
2018-02-02	0	2.300	2.290	2.300	2.290	2.330	1,817,439	4,180,373	2.3001	23.00	22.90	23.00	22.90	23.30	181,744	23.001	-0.86%
2018-02-01	0	2.320	2.310	2.320	2.290	2.330	2,634,900	6,081,967	2.3082	23.20	23.10	23.20	22.90	23.30	263,490	23.082	-0.43%
2018-01-31	0	2.330	2.320	2.330	2.270	2.330	4,802,826	11,060,781	2.3030	23.30	23.20	23.30	22.70	23.30	480,283	23.030	1.75%
2018-01-30	0	2.290	2.280	2.290	2.260	2.320	6,400,695	14,618,447	2.2839	22.90	22.80	22.90	22.60	23.20	640,070	22.839	-0.87%
2018-01-29	0	2.310	2.300	2.310	2.290	2.360	7,970,729	18,410,781	2.3098	23.10	23.00	23.10	22.90	23.60	797,073	23.098	-1.28%
2018-01-26	0	2.340	2.330	2.340	2.320	2.360	2,847,065	6,671,572	2.3433	23.40	23.30	23.40	23.20	23.60	284,707	23.433	0.00%
2018-01-25	0	2.340	2.340	2.360	2.310	2.360	5,200,890	12,123,561	2.3311	23.40	23.40	23.60	23.10	23.60	520,089	23.311	0.00%
2018-01-24	0	2.340	2.330	2.340	2.310	2.340	3,271,787	7,601,974	2.3235	23.40	23.30	23.40	23.10	23.40	327,179	23.235	0.00%
2018-01-23	0	2.340	2.330	2.340	2.320	2.350	2,814,816	6,563,405	2.3317	23.40	23.30	23.40	23.20	23.50	281,482	23.317	0.86%
2018-01-22	0	2.320	2.320	2.330	2.300	2.350	3,134,058	7,292,157	2.3267	23.20	23.20	23.30	23.00	23.50	313,406	23.267	0.43%
2018-01-19	0	2.310	2.310	2.330	2.300	2.350	5,068,522	11,759,330	2.3201	23.10	23.10	23.30	23.00	23.50	506,852	23.201	-0.43%
2018-01-18	0	2.320	2.320	2.330	2.320	2.370	5,092,539	11,890,907	2.3350	23.20	23.20	23.30	23.20	23.70	509,254	23.350	-1.28%
2018-01-17	0	2.350	2.340	2.350	2.330	2.360	2,517,360	5,900,221	2.3438	23.50	23.40	23.50	23.30	23.60	251,736	23.438	0.00%
2018-01-16	0	2.350	2.340	2.350	2.330	2.370	2,183,183	5,120,940	2.3456	23.50	23.40	23.50	23.30	23.70	218,318	23.456	0.43%
2018-01-15	0	2.340	2.340	2.350	2.340	2.420	2,760,733	6,511,427	2.3586	23.40	23.40	23.50	23.40	24.20	276,073	23.586	-1.27%
2018-01-12	0	2.370	2.370	2.380	2.370	2.420	2,810,689	6,715,718	2.3893	23.70	23.70	23.80	23.70	24.20	281,069	23.893	-2.07%
2018-01-11	0	2.420	2.410	2.420	2.400	2.450	3,959,768	9,550,188	2.4118	24.20	24.10	24.20	24.00	24.50	395,977	24.118	-0.82%
2018-01-10	0	2.440	2.430	2.440	2.400	2.450	4,342,079	10,556,839	2.4313	24.40	24.30	24.40	24.00	24.50	434,208	24.313	0.41%
2018-01-09	0	2.430	2.420	2.430	2.380	2.430	5,159,000	12,435,940	2.4105	24.30	24.20	24.30	23.80	24.30	515,900	24.105	2.10%
2018-01-08	0	2.380	2.370	2.380	2.370	2.400	2,757,271	6,562,797	2.3802	23.80	23.70	23.80	23.70	24.00	275,727	23.802	-0.83%
2018-01-05	0	2.400	2.390	2.400	2.370	2.410	2,161,933	5,160,822	2.3871	24.00	23.90	24.00	23.70	24.10	216,193	23.871	0.00%
2018-01-04	0	2.400	2.390	2.400	2.380	2.410	2,976,000	7,122,400	2.3933	24.00	23.90	24.00	23.80	24.10	297,600	23.933	-0.41%
2018-01-03	0	2.410	2.400	2.410	2.390	2.420	2,663,368	6,395,321	2.4012	24.10	24.00	24.10	23.90	24.20	266,337	24.012	0.00%
2018-01-02	0	2.410	2.400	2.410	2.370	2.410	2,798,050	6,705,268	2.3964	24.10	24.00	24.10	23.70	24.10	279,805	23.964	1.26%
2017-12-29	0	2.380	2.380	2.390	2.350	2.410	5,105,058	12,202,829	2.3903	23.80	23.80	23.90	23.50	24.10	510,506	23.903	1.28%
2017-12-28	0	2.350	2.350	2.360	2.350	2.370	1,593,255	3,759,884	2.3599	23.50	23.50	23.60	23.50	23.70	159,326	23.599	-0.42%
2017-12-27	0	2.360	2.350	2.360	2.330	2.360	1,502,124	3,527,527	2.3484	23.60	23.50	23.60	23.30	23.60	150,212	23.484	0.00%
2017-12-22	0	2.360	2.350	2.360	2.340	2.360	1,985,600	4,675,676	2.3548	23.60	23.50	23.60	23.40	23.60	198,560	23.548	0.43%
2017-12-21	0	2.350	2.340	2.350	2.330	2.360	1,215,575	2,850,326	2.3448	23.50	23.40	23.50	23.30	23.60	121,558	23.448	0.43%
2017-12-20	0	2.340	2.330	2.340	2.330	2.360	770,179	1,801,537	2.3391	23.40	23.30	23.40	23.30	23.60	77,018	23.391	-0.43%
2017-12-19	0	2.350	2.340	2.350	2.330	2.380	1,550,502	3,635,594	2.3448	23.50	23.40	23.50	23.30	23.80	155,050	23.448	0.00%
2017-12-18	0	2.350	2.340	2.350	2.320	2.350	1,753,429	4,098,461	2.3374	23.50	23.40	23.50	23.20	23.50	175,343	23.374	0.43%
2017-12-15	0	2.340	2.330	2.340	2.300	2.340	4,633,000	10,801,865	2.3315	23.40	23.30	23.40	23.00	23.40	463,300	23.315	1.30%
2017-12-14	0	2.310	2.300	2.310	2.300	2.330	4,581,687	10,592,888	2.3120	23.10	23.00	23.10	23.00	23.30	458,169	23.120	0.00%
2017-12-13	0	2.310	2.310	2.320	2.310	2.330	1,383,136	3,203,296	2.3160	23.10	23.10	23.20	23.10	23.30	138,314	23.160	0.00%
2017-12-12	0	2.310	2.300	2.310	2.300	2.360	5,019,947	11,588,131	2.3084	23.10	23.00	23.10	23.00	23.60	501,995	23.084	0.43%
2017-12-11	0	2.300	2.300	2.310	2.300	2.340	3,953,479	9,113,787	2.3053	23.00	23.00	23.10	23.00	23.40	395,348	23.053	-1.71%
2017-12-08	0	2.340	2.330	2.340	2.320	2.360	5,374,100	12,577,845	2.3405	23.40	23.30	23.40	23.20	23.60	537,410	23.405	0.00%
2017-12-07	0	2.340	2.330	2.340	2.330	2.380	6,504,223	15,290,878	2.3509	23.40	23.30	23.40	23.30	23.80	650,422	23.509	-0.43%
2017-12-06	0	2.350	2.340	2.350	2.330	2.400	6,356,218	15,007,477	2.3611	23.50	23.40	23.50	23.30	24.00	635,622	23.611	-2.08%
2017-12-05	0	2.400	2.390	2.400	2.380	2.420	1,067,858	2,559,708	2.3970	24.00	23.90	24.00	23.80	24.20	106,786	23.970	-0.41%
2017-12-04	0	2.410	2.400	2.410	2.370	2.410	2,429,379	5,826,984	2.3985	24.10	24.00	24.10	23.70	24.10	242,938	23.985	0.00%
2017-12-01	0	2.410	2.400	2.410	2.370	2.420	6,654,269	15,994,689	2.4037	24.10	24.00	24.10	23.70	24.20	665,427	24.037	0.00%
2017-11-30	0	2.410	2.400	2.410	2.350	2.420	41,994,966	100,955,315	2.4040	24.10	24.00	24.10	23.50	24.20	4,199,497	24.040	0.00%
2017-11-29	0	2.410	2.400	2.410	2.380	2.420	3,107,734	7,456,632	2.3994	24.10	24.00	24.10	23.80	24.20	310,773	23.994	0.42%
2017-11-28	0	2.400	2.390	2.400	2.380	2.420	2,746,531	6,590,303	2.3995	24.00	23.90	24.00	23.80	24.20	274,653	23.995	0.42%
2017-11-27	0	2.390	2.390	2.400	2.370	2.430	3,724,620	8,953,087	2.4038	23.90	23.90	24.00	23.70	24.30	372,462	24.038	-0.83%
2017-11-24	0	2.410	2.410	2.420	2.390	2.430	4,261,356	10,276,347	2.4115	24.10	24.10	24.20	23.90	24.30	426,136	24.115	-0.41%
2017-11-23	0	2.420	2.420	2.430	2.380	2.430	9,429,418	22,711,243	2.4086	24.20	24.20	24.30	23.80	24.30	942,942	24.086	1.68%
2017-11-22	0	2.380	2.370	2.380	2.320	2.390	10,846,170	25,659,916	2.3658	23.80	23.70	23.80	23.20	23.90	1,084,617	23.658	2.15%
2017-11-21	0	2.330	2.320	2.330	2.290	2.350	4,347,260	10,069,566	2.3163	23.30	23.20	23.30	22.90	23.50	434,726	23.163	-0.43%
2017-11-20	0	2.340	2.320	2.340	2.290	2.360	4,347,591	10,076,861	2.3178	23.40	23.20	23.40	22.90	23.60	434,759	23.178	-0.85%
2017-11-17	0	2.360	2.350	2.360	2.340	2.370	4,502,409	10,583,231	2.3506	23.60	23.50	23.60	23.40	23.70	450,241	23.506	0.85%
2017-11-16	0	2.340	2.340	2.350	2.320	2.380	6,486,823	15,191,388	2.3419	23.40	23.40	23.50	23.20	23.80	648,682	23.419	-1.27%
2017-11-15	0	2.370	2.360	2.370	2.330	2.370	9,012,533	21,237,007	2.3564	23.70	23.60	23.70	23.30	23.70	901,253	23.564	0.85%
2017-11-14	0	2.350	2.340	2.350	2.320	2.360	12,910,557	30,243,480	2.3425	23.50	23.40	23.50	23.20	23.60	1,291,056	23.425	2.17%
2017-11-13	0	2.300	2.300	2.310	2.280	2.310	4,585,145	10,533,280	2.2973	23.00	23.00	23.10	22.80	23.10	458,515	22.973	0.00%
2017-11-10	0	2.300	2.290	2.300	2.280	2.320	6,377,267	14,621,803	2.2928	23.00	22.90	23.00	22.80	23.20	637,727	22.928	-0.86%
2017-11-09	0	2.320	2.310	2.320	2.300	2.320	3,479,000	8,028,310	2.3076	23.20	23.10	23.20	23.00	23.20	347,900	23.076	0.43%
2017-11-08	0	2.310	2.310	2.320	2.300	2.340	5,275,571	12,206,086	2.3137	23.10	23.10	23.20	23.00	23.40	527,557	23.137	-0.86%
2017-11-07	0	2.330	2.320	2.330	2.310	2.340	6,032,120	14,001,523	2.3212	23.30	23.20	23.30	23.10	23.40	603,212	23.212	0.43%
2017-11-06	0	2.320	2.310	2.320	2.300	2.340	10,537,717	24,442,376	2.3195	23.20	23.10	23.20	23.00	23.40	1,053,772	23.195	-0.85%
2017-11-03	0	2.340	2.340	2.350	2.320	2.370	8,843,062	20,693,087	2.3400	23.40	23.40	23.50	23.20	23.70	884,306	23.400	0.00%
2017-11-02	0	2.340	2.340	2.350	2.280	2.390	29,183,182	68,002,142	2.3302	23.40	23.40	23.50	22.80	23.90	2,918,318	23.302	-5.65%
2017-11-01	0	2.480	2.470	2.480	2.440	2.480	5,829,974	14,402,989	2.4705	24.80	24.70	24.80	24.40	24.80	582,997	24.705	1.22%
2017-10-31	0	2.450	2.440	2.450	2.430	2.450	3,926,852	9,574,560	2.4382	24.50	24.40	24.50	24.30	24.50	392,685	24.382	0.41%
2017-10-30	0	2.440	2.430	2.440	2.420	2.440	3,793,246	9,222,639	2.4313	24.40	24.30	24.40	24.20	24.40	379,325	24.313	0.41%
2017-10-27	0	2.430	2.420	2.430	2.420	2.450	3,060,713	7,437,978	2.4301	24.30	24.20	24.30	24.20	24.50	306,071	24.301	0.00%
2017-10-26	0	2.430	2.430	2.440	2.420	2.460	4,741,358	11,558,587	2.4378	24.30	24.30	24.40	24.20	24.60	474,136	24.378	-0.41%
2017-10-25	0	2.440	2.440	2.450	2.430	2.470	2,649,142	6,468,551	2.4418	24.40	24.40	24.50	24.30	24.70	264,914	24.418	-0.41%
2017-10-24	0	2.450	2.450	2.460	2.430	2.480	3,703,550	9,101,939	2.4576	24.50	24.50	24.60	24.30	24.80	370,355	24.576	0.00%
2017-10-23	0	2.450	2.450	2.460	2.440	2.480	3,815,401	9,368,132	2.4553	24.50	24.50	24.60	24.40	24.80	381,540	24.553	-0.41%
2017-10-20	0	2.460	2.460	2.470	2.420	2.460	16,935,830	41,379,102	2.4433	24.60	24.60	24.70	24.20	24.60	1,693,583	24.433	1.23%
2017-10-19	0	2.430	2.420	2.430	2.420	2.510	7,903,877	19,410,842	2.4559	24.30	24.20	24.30	24.20	25.10	790,388	24.559	-2.41%
2017-10-18	0	2.490	2.490	2.500	2.450	2.500	10,096,879	25,062,093	2.4822	24.90	24.90	25.00	24.50	25.00	1,009,688	24.822	1.63%
2017-10-17	0	2.450	2.440	2.450	2.430	2.450	3,729,257	9,120,422	2.4456	24.50	24.40	24.50	24.30	24.50	372,926	24.456	0.41%
2017-10-16	0	2.440	2.430	2.440	2.430	2.470	4,910,178	12,007,828	2.4455	24.40	24.30	24.40	24.30	24.70	491,018	24.455	0.41%
2017-10-13	0	2.430	2.420	2.430	2.420	2.450	6,019,489	14,654,077	2.4344	24.30	24.20	24.30	24.20	24.50	601,949	24.344	0.00%
2017-10-12	0	2.430	2.420	2.430	2.420	2.450	6,053,928	14,696,743	2.4276	24.30	24.20	24.30	24.20	24.50	605,393	24.276	0.00%
2017-10-11	0	2.430	2.430	2.440	2.430	2.470	7,062,266	17,251,346	2.4427	24.30	24.30	24.40	24.30	24.70	706,227	24.427	-2.02%
2017-10-10	0	2.480	2.470	2.480	2.450	2.480	3,395,000	8,364,700	2.4638	24.80	24.70	24.80	24.50	24.80	339,500	24.638	0.00%
2017-10-09	0	2.480	2.460	2.480	2.430	2.480	6,634,078	16,319,950	2.4600	24.80	24.60	24.80	24.30	24.80	663,408	24.600	2.06%
2017-10-06	0	2.430	2.420	2.430	2.410	2.440	10,418,369	25,212,955	2.4200	24.30	24.20	24.30	24.10	24.40	1,041,837	24.200	0.00%
2017-10-04	0	2.430	2.420	2.430	2.410	2.450	6,791,215	16,465,238	2.4245	24.30	24.20	24.30	24.10	24.50	679,122	24.245	-0.82%
2017-10-03	0	2.450	2.440	2.450	2.450	2.480	5,462,069	13,431,009	2.4590	24.50	24.40	24.50	24.50	24.80	546,207	24.590	-0.81%
2017-09-29	0	2.470	2.460	2.470	2.430	2.470	4,201,489	10,301,702	2.4519	24.70	24.60	24.70	24.30	24.70	420,149	24.519	0.82%
2017-09-28	0	2.450	2.430	2.450	2.420	2.470	4,600,448	11,247,719	2.4449	24.50	24.30	24.50	24.20	24.70	460,045	24.449	0.41%
2017-09-27	0	2.440	2.440	2.450	2.430	2.460	3,296,794	8,056,519	2.4437	24.40	24.40	24.50	24.30	24.60	329,679	24.437	-0.41%
2017-09-26	0	2.450	2.430	2.450	2.400	2.450	11,764,683	28,539,472	2.4259	24.50	24.30	24.50	24.00	24.50	1,176,468	24.259	1.24%
2017-09-25	0	2.420	2.420	2.430	2.400	2.450	8,807,000	21,312,139	2.4199	24.20	24.20	24.30	24.00	24.50	880,700	24.199	-2.02%
2017-09-22	0	2.470	2.450	2.470	2.420	2.470	5,016,593	12,287,455	2.4494	24.70	24.50	24.70	24.20	24.70	501,659	24.494	1.65%
2017-09-21	0	2.430	2.430	2.440	2.420	2.480	8,229,500	20,130,395	2.4461	24.30	24.30	24.40	24.20	24.80	822,950	24.461	-1.22%
2017-09-20	0	2.460	2.450	2.460	2.450	2.510	10,035,500	24,710,641	2.4623	24.60	24.50	24.60	24.50	25.10	1,003,550	24.623	-1.20%
2017-09-19	0	2.490	2.490	2.510	2.480	2.550	7,995,241	20,028,243	2.5050	24.90	24.90	25.10	24.80	25.50	799,524	25.050	-2.35%
2017-09-18	0	2.550	2.540	2.550	2.530	2.580	4,387,265	11,187,508	2.5500	25.50	25.40	25.50	25.30	25.80	438,727	25.500	-0.78%
2017-09-15	0	2.570	2.560	2.570	2.540	2.590	6,237,000	15,965,938	2.5599	25.70	25.60	25.70	25.40	25.90	623,700	25.599	0.78%
2017-09-14	0	2.550	2.530	2.550	2.510	2.560	11,273,825	28,604,238	2.5372	25.50	25.30	25.50	25.10	25.60	1,127,383	25.372	1.19%
2017-09-13	0	2.520	2.520	2.540	2.520	2.570	6,008,937	15,210,405	2.5313	25.20	25.20	25.40	25.20	25.70	600,894	25.313	-1.18%
2017-09-12	0	2.550	2.550	2.560	2.550	2.590	6,541,892	16,765,340	2.5628	25.50	25.50	25.60	25.50	25.90	654,189	25.628	-0.78%
2017-09-11	0	2.570	2.570	2.580	2.550	2.610	5,139,358	13,214,118	2.5712	25.70	25.70	25.80	25.50	26.10	513,936	25.712	0.00%
2017-09-08	0	2.570	2.570	2.580	2.560	2.620	4,574,004	11,788,295	2.5772	25.70	25.70	25.80	25.60	26.20	457,400	25.772	-1.53%
2017-09-07	0	2.610	2.610	2.620	2.560	2.620	9,583,551	24,844,546	2.5924	26.10	26.10	26.20	25.60	26.20	958,355	25.924	1.16%
2017-09-06	0	2.580	2.560	2.580	2.520	2.580	12,108,675	30,936,144	2.5549	25.80	25.60	25.80	25.20	25.80	1,210,868	25.549	0.39%
2017-09-05	0	2.570	2.570	2.580	2.540	2.660	22,628,489	58,858,419	2.6011	25.70	25.70	25.80	25.40	26.60	2,262,849	26.011	0.39%
2017-09-04	0	2.560	2.550	2.560	2.450	2.600	25,478,986	64,354,145	2.5258	25.60	25.50	25.60	24.50	26.00	2,547,899	25.258	3.23%
2017-09-01	0	2.480	2.470	2.480	2.410	2.490	9,278,758	22,854,610	2.4631	24.80	24.70	24.80	24.10	24.90	927,876	24.631	2.90%
2017-08-31	0	2.410	2.410	2.420	2.400	2.420	5,914,120	14,265,547	2.4121	24.10	24.10	24.20	24.00	24.20	591,412	24.121	0.00%
2017-08-30	0	2.410	2.410	2.420	2.410	2.430	14,212,206	34,325,256	2.4152	24.10	24.10	24.20	24.10	24.30	1,421,221	24.152	-0.41%
2017-08-29	0	2.420	2.420	2.430	2.400	2.430	3,955,106	9,548,482	2.4142	24.20	24.20	24.30	24.00	24.30	395,511	24.142	0.00%
2017-08-28	0	2.420	2.420	2.430	2.410	2.460	7,479,541	18,117,432	2.4223	24.20	24.20	24.30	24.10	24.60	747,954	24.223	-1.63%
2017-08-25	0	2.460	2.450	2.460	2.400	2.460	7,644,584	18,648,868	2.4395	24.60	24.50	24.60	24.00	24.60	764,458	24.395	2.07%
2017-08-24	0	2.410	2.410	2.420	2.400	2.420	5,753,428	13,842,408	2.4059	24.10	24.10	24.20	24.00	24.20	575,343	24.059	0.00%
2017-08-22	0	2.410	2.410	2.420	2.400	2.420	5,082,598	12,253,791	2.4109	24.10	24.10	24.20	24.00	24.20	508,260	24.109	0.00%
2017-08-21	0	2.410	2.410	2.420	2.400	2.430	4,773,000	11,504,217	2.4103	24.10	24.10	24.20	24.00	24.30	477,300	24.103	0.00%
2017-08-18	0	2.410	2.410	2.420	2.410	2.440	5,653,336	13,666,821	2.4175	24.10	24.10	24.20	24.10	24.40	565,334	24.175	-1.63%
2017-08-17	0	2.450	2.440	2.450	2.430	2.470	4,535,839	11,082,141	2.4432	24.50	24.40	24.50	24.30	24.70	453,584	24.432	-0.41%
2017-08-16	0	2.460	2.450	2.470	2.420	2.480	12,173,090	29,871,055	2.4539	24.60	24.50	24.70	24.20	24.80	1,217,309	24.539	0.41%
2017-08-15	0	2.450	2.440	2.450	2.430	2.500	6,535,835	16,090,541	2.4619	24.50	24.40	24.50	24.30	25.00	653,584	24.619	-0.41%
2017-08-14	0	2.460	2.450	2.460	2.430	2.490	8,702,200	21,332,705	2.4514	24.60	24.50	24.60	24.30	24.90	870,220	24.514	-1.60%
2017-08-11	0	2.500	2.490	2.500	2.480	2.540	11,918,550	29,846,605	2.5042	25.00	24.90	25.00	24.80	25.40	1,191,855	25.042	-3.10%
2017-08-10	0	2.580	2.570	2.580	2.530	2.620	9,083,661	23,334,237	2.5688	25.80	25.70	25.80	25.30	26.20	908,366	25.688	-0.39%
2017-08-09	0	2.590	2.590	2.600	2.580	2.630	4,554,040	11,801,547	2.5914	25.90	25.90	26.00	25.80	26.30	455,404	25.914	-0.77%
2017-08-08	0	2.610	2.600	2.620	2.600	2.640	4,427,997	11,582,353	2.6157	26.10	26.00	26.20	26.00	26.40	442,800	26.157	0.00%
2017-08-07	0	2.610	2.600	2.610	2.560	2.650	8,337,252	21,665,047	2.5986	26.10	26.00	26.10	25.60	26.50	833,725	25.986	-0.38%
2017-08-04	0	2.620	2.620	2.630	2.590	2.650	4,230,000	11,081,585	2.6198	26.20	26.20	26.30	25.90	26.50	423,000	26.198	0.38%
2017-08-03	0	2.610	2.610	2.620	2.600	2.680	6,310,000	16,561,010	2.6246	26.10	26.10	26.20	26.00	26.80	631,000	26.246	-2.61%
2017-08-02	0	2.680	2.660	2.680	2.650	2.720	13,669,173	36,683,234	2.6836	26.80	26.60	26.80	26.50	27.20	1,366,917	26.836	2.29%
2017-08-01	0	2.620	2.610	2.630	2.610	2.650	5,479,163	14,441,128	2.6356	26.20	26.10	26.30	26.10	26.50	547,916	26.356	0.38%
2017-07-31	0	2.610	2.610	2.620	2.610	2.660	7,204,700	18,940,068	2.6288	26.10	26.10	26.20	26.10	26.60	720,470	26.288	-1.51%
2017-07-28	0	2.650	2.650	2.660	2.580	2.700	15,855,000	42,198,310	2.6615	26.50	26.50	26.60	25.80	27.00	1,585,500	26.615	-0.75%
2017-07-27	0	2.670	2.670	2.690	2.550	2.720	21,863,211	58,173,010	2.6608	26.70	26.70	26.90	25.50	27.20	2,186,321	26.608	3.89%
2017-07-26	0	2.570	2.570	2.580	2.570	2.670	13,001,000	33,952,854	2.6116	25.70	25.70	25.80	25.70	26.70	1,300,100	26.116	-3.75%
2017-07-25	0	2.670	2.670	2.690	2.610	2.700	24,736,122	65,944,230	2.6659	26.70	26.70	26.90	26.10	27.00	2,473,612	26.659	1.52%
2017-07-24	0	2.630	2.630	2.640	2.490	2.640	28,825,293	74,845,434	2.5965	26.30	26.30	26.40	24.90	26.40	2,882,529	25.965	5.62%
2017-07-21	0	2.490	2.480	2.490	2.480	2.510	5,122,517	12,741,785	2.4874	24.90	24.80	24.90	24.80	25.10	512,252	24.874	0.40%
2017-07-20	0	2.480	2.480	2.490	2.470	2.520	7,750,960	19,308,371	2.4911	24.80	24.80	24.90	24.70	25.20	775,096	24.911	-0.80%
2017-07-19	0	2.500	2.490	2.500	2.410	2.550	17,652,857	43,785,673	2.4804	25.00	24.90	25.00	24.10	25.50	1,765,286	24.804	2.46%
2017-07-18	0	2.440	2.420	2.440	2.400	2.440	4,200,915	10,176,458	2.4224	24.40	24.20	24.40	24.00	24.40	420,092	24.224	0.83%
2017-07-17	0	2.420	2.410	2.420	2.370	2.440	6,251,933	15,080,586	2.4121	24.20	24.10	24.20	23.70	24.40	625,193	24.121	0.41%
2017-07-14	0	2.410	2.400	2.410	2.380	2.420	4,783,048	11,480,852	2.4003	24.10	24.00	24.10	23.80	24.20	478,305	24.003	0.84%
2017-07-13	0	2.390	2.370	2.390	2.350	2.390	9,633,845	22,764,776	2.3630	23.90	23.70	23.90	23.50	23.90	963,385	23.630	0.84%
2017-07-12	0	2.370	2.360	2.370	2.360	2.410	6,636,617	15,758,288	2.3744	23.70	23.60	23.70	23.60	24.10	663,662	23.744	0.00%
2017-07-11	0	2.370	2.360	2.370	2.360	2.410	8,916,696	21,218,727	2.3797	23.70	23.60	23.70	23.60	24.10	891,670	23.797	-1.25%
2017-07-10	0	2.400	2.400	2.410	2.400	2.420	2,417,510	5,822,163	2.4083	24.00	24.00	24.10	24.00	24.20	241,751	24.083	0.00%
2017-07-07	0	2.400	2.400	2.410	2.400	2.420	1,430,639	3,451,496	2.4126	24.00	24.00	24.10	24.00	24.20	143,064	24.126	0.00%
2017-07-06	0	2.400	2.390	2.400	2.390	2.450	6,635,000	15,985,311	2.4092	24.00	23.90	24.00	23.90	24.50	663,500	24.092	-0.41%
2017-07-05	0	2.410	2.400	2.410	2.380	2.420	3,864,600	9,269,813	2.3986	24.10	24.00	24.10	23.80	24.20	386,460	23.986	0.42%
2017-07-04	0	2.400	2.390	2.400	2.390	2.440	3,877,400	9,339,479	2.4087	24.00	23.90	24.00	23.90	24.40	387,740	24.087	-1.23%
2017-07-03	0	2.430	2.420	2.430	2.400	2.430	4,562,142	11,023,806	2.4164	24.30	24.20	24.30	24.00	24.30	456,214	24.164	0.83%
2017-06-30	0	2.410	2.400	2.410	2.400	2.430	3,541,650	8,523,787	2.4067	24.10	24.00	24.10	24.00	24.30	354,165	24.067	-0.41%
2017-06-29	0	2.420	2.410	2.420	2.410	2.440	3,930,000	9,506,872	2.4191	24.20	24.10	24.20	24.10	24.40	393,000	24.191	0.00%
2017-06-28	0	2.420	2.410	2.420	2.390	2.460	5,676,373	13,729,932	2.4188	24.20	24.10	24.20	23.90	24.60	567,637	24.188	-1.22%
2017-06-27	0	2.450	2.440	2.450	2.430	2.470	4,841,564	11,850,649	2.4477	24.50	24.40	24.50	24.30	24.70	484,156	24.477	0.00%
2017-06-26	0	2.450	2.450	2.460	2.440	2.500	4,010,000	9,857,020	2.4581	24.50	24.50	24.60	24.40	25.00	401,000	24.581	-1.21%
2017-06-23	0	2.480	2.470	2.480	2.430	2.500	10,315,000	25,535,000	2.4755	24.80	24.70	24.80	24.30	25.00	1,031,500	24.755	2.06%
2017-06-22	0	2.430	2.420	2.430	2.420	2.450	2,507,651	6,099,125	2.4322	24.30	24.20	24.30	24.20	24.50	250,765	24.322	0.41%
2017-06-21	0	2.420	2.420	2.430	2.390	2.440	3,418,000	8,270,040	2.4196	24.20	24.20	24.30	23.90	24.40	341,800	24.196	0.41%
2017-06-20	0	2.410	2.410	2.420	2.400	2.430	4,424,719	10,673,498	2.4122	24.10	24.10	24.20	24.00	24.30	442,472	24.122	0.84%
2017-06-19	0	2.390	2.390	2.400	2.350	2.430	8,698,620	20,835,461	2.3953	23.90	23.90	24.00	23.50	24.30	869,862	23.953	2.58%
2017-06-16	0	2.330	2.330	2.340	2.320	2.370	12,109,887	28,305,973	2.3374	23.30	23.30	23.40	23.20	23.70	1,210,989	23.374	-1.27%
2017-06-15	0	2.360	2.360	2.370	2.350	2.400	2,989,000	7,068,665	2.3649	23.60	23.60	23.70	23.50	24.00	298,900	23.649	0.00%
2017-06-14	0	2.360	2.360	2.370	2.360	2.380	3,484,823	8,255,940	2.3691	23.60	23.60	23.70	23.60	23.80	348,482	23.691	-0.42%
2017-06-13	0	2.370	2.370	2.380	2.340	2.380	4,300,200	10,136,214	2.3571	23.70	23.70	23.80	23.40	23.80	430,020	23.571	0.85%
2017-06-12	0	2.350	2.340	2.350	2.330	2.400	9,742,473	23,056,909	2.3666	23.50	23.40	23.50	23.30	24.00	974,247	23.666	-2.08%
2017-06-09	0	2.400	2.390	2.400	2.370	2.400	6,044,449	14,395,387	2.3816	24.00	23.90	24.00	23.70	24.00	604,445	23.816	1.27%
2017-06-08	0	2.370	2.360	2.370	2.360	2.380	5,440,289	12,874,493	2.3665	23.70	23.60	23.70	23.60	23.80	544,029	23.665	-0.42%
2017-06-07	0	2.380	2.370	2.380	2.360	2.410	11,939,005	28,439,756	2.3821	23.80	23.70	23.80	23.60	24.10	1,193,901	23.821	-1.24%
2017-06-06	0	2.410	2.410	2.420	2.410	2.440	5,642,000	13,681,560	2.4249	24.10	24.10	24.20	24.10	24.40	564,200	24.249	-0.82%
2017-06-05	0	2.430	2.420	2.430	2.410	2.440	5,648,125	13,709,311	2.4272	24.30	24.20	24.30	24.10	24.40	564,813	24.272	0.83%
2017-06-02	0	2.410	2.400	2.410	2.400	2.450	11,546,440	27,883,104	2.4149	24.10	24.00	24.10	24.00	24.50	1,154,644	24.149	-0.82%
2017-06-01	0	2.430	2.430	2.440	2.410	2.480	9,387,086	22,817,440	2.4307	24.30	24.30	24.40	24.10	24.80	938,709	24.307	-0.82%
2017-05-31	0	2.450	2.450	2.460	2.450	2.510	9,725,194	24,083,502	2.4764	24.50	24.50	24.60	24.50	25.10	972,519	24.764	-1.61%
2017-05-29	0	2.490	2.480	2.490	2.480	2.520	5,748,000	14,326,526	2.4924	24.90	24.80	24.90	24.80	25.20	574,800	24.924	2.83%
2017-05-26	0	2.560	2.560	2.570	2.560	2.590	8,812,435	22,645,064	2.5697	24.22	24.22	24.31	24.22	24.50	931,636	24.307	-0.78%
2017-05-25	0	2.580	2.580	2.590	2.580	2.610	9,938,190	25,758,964	2.5919	24.40	24.40	24.50	24.40	24.69	1,050,648	24.517	0.78%
2017-05-24	0	2.560	2.550	2.560	2.540	2.610	13,138,815	33,887,229	2.5792	24.22	24.12	24.22	24.03	24.69	1,389,013	24.397	0.39%
2017-05-23	0	2.550	2.550	2.560	2.540	2.610	12,942,778	33,120,170	2.5590	24.12	24.12	24.22	24.03	24.69	1,368,288	24.206	-1.16%
2017-05-22	0	2.580	2.580	2.590	2.500	2.600	22,538,707	57,474,922	2.5501	24.40	24.40	24.50	23.65	24.59	2,382,753	24.121	-4.80%
2017-05-19	0	2.710	2.700	2.710	2.700	2.750	7,156,806	19,424,037	2.7141	25.63	25.54	25.63	25.54	26.01	756,605	25.673	-1.09%
2017-05-18	0	2.740	2.740	2.750	2.700	2.790	13,915,870	38,300,027	2.7523	25.92	25.92	26.01	25.54	26.39	1,471,162	26.034	0.00%
2017-05-17	0	2.740	2.740	2.750	2.740	2.790	11,755,031	32,507,920	2.7654	25.92	25.92	26.01	25.92	26.39	1,242,722	26.159	-2.14%
2017-05-16	0	2.800	2.790	2.800	2.680	2.800	28,572,969	78,315,166	2.7409	26.49	26.39	26.49	25.35	26.49	3,020,685	25.926	6.87%
2017-05-15	0	2.620	2.620	2.630	2.620	2.680	5,991,296	15,809,813	2.6388	24.78	24.78	24.88	24.78	25.35	633,390	24.961	-1.50%
2017-05-12	0	2.660	2.650	2.660	2.640	2.690	5,707,581	15,184,098	2.6603	25.16	25.07	25.16	24.97	25.44	603,396	25.164	0.00%
2017-05-11	0	2.660	2.660	2.670	2.660	2.690	7,099,196	18,994,170	2.6755	25.16	25.16	25.26	25.16	25.44	750,515	25.308	-0.37%
2017-05-10	0	2.670	2.660	2.670	2.660	2.700	7,098,920	19,001,890	2.6767	25.26	25.16	25.26	25.16	25.54	750,486	25.319	0.00%
2017-05-09	0	2.670	2.660	2.670	2.640	2.670	7,443,397	19,781,420	2.6576	25.26	25.16	25.26	24.97	25.26	786,903	25.138	0.75%
2017-05-08	0	2.650	2.650	2.660	2.640	2.690	6,881,076	18,305,386	2.6603	25.07	25.07	25.16	24.97	25.44	727,456	25.164	-0.38%
2017-05-05	0	2.660	2.660	2.670	2.650	2.680	3,746,000	9,980,715	2.6644	25.16	25.16	25.26	25.07	25.35	396,021	25.203	0.00%
2017-05-04	0	2.660	2.660	2.670	2.660	2.690	6,170,371	16,486,301	2.6718	25.16	25.16	25.26	25.16	25.44	652,321	25.273	-0.37%
2017-05-02	0	2.670	2.660	2.670	2.670	2.710	8,204,781	21,975,424	2.6784	25.26	25.16	25.26	25.26	25.63	867,395	25.335	0.00%
2017-04-28	0	2.670	2.670	2.680	2.670	2.710	7,357,683	19,705,363	2.6782	25.26	25.26	25.35	25.26	25.63	777,842	25.333	-0.37%
2017-04-27	0	2.680	2.680	2.690	2.670	2.700	4,012,348	10,778,538	2.6863	25.35	25.35	25.44	25.26	25.54	424,179	25.410	-0.37%
2017-04-26	0	2.690	2.690	2.700	2.680	2.730	13,253,021	35,789,287	2.7005	25.44	25.44	25.54	25.35	25.82	1,401,087	25.544	-1.10%
2017-04-25	0	2.720	2.700	2.720	2.680	2.740	7,678,316	20,817,835	2.7113	25.73	25.54	25.73	25.35	25.92	811,738	25.646	0.74%
2017-04-24	0	2.700	2.700	2.710	2.660	2.720	6,341,695	17,023,292	2.6843	25.54	25.54	25.63	25.16	25.73	670,433	25.391	0.00%
2017-04-21	0	2.700	2.700	2.710	2.670	2.730	8,758,809	23,738,078	2.7102	25.54	25.54	25.63	25.26	25.82	925,966	25.636	1.12%
2017-04-20	0	2.670	2.670	2.680	2.640	2.690	7,928,529	21,165,912	2.6696	25.26	25.26	25.35	24.97	25.44	838,190	25.252	0.75%
2017-04-19	0	2.650	2.630	2.650	2.620	2.680	12,783,887	33,677,105	2.6343	25.07	24.88	25.07	24.78	25.35	1,351,491	24.918	-0.38%
2017-04-18	0	2.660	2.660	2.670	2.660	2.720	14,687,185	39,305,315	2.6762	25.16	25.16	25.26	25.16	25.73	1,552,704	25.314	-1.85%
2017-04-13	0	2.710	2.710	2.720	2.700	2.730	2,906,004	7,885,159	2.7134	25.63	25.63	25.73	25.54	25.82	307,218	25.666	-0.73%
2017-04-12	0	2.730	2.720	2.730	2.700	2.750	5,998,292	16,345,336	2.7250	25.82	25.73	25.82	25.54	26.01	634,129	25.776	1.11%
2017-04-11	0	2.700	2.700	2.710	2.700	2.740	6,580,475	17,824,945	2.7088	25.54	25.54	25.63	25.54	25.92	695,677	25.622	-1.10%
2017-04-10	0	2.730	2.720	2.730	2.680	2.780	9,297,584	25,549,151	2.7479	25.82	25.73	25.82	25.35	26.30	982,925	25.993	1.49%
2017-04-07	0	2.690	2.690	2.700	2.680	2.750	8,913,773	24,076,158	2.7010	25.44	25.44	25.54	25.35	26.01	942,349	25.549	-1.47%
2017-04-06	0	2.730	2.730	2.740	2.700	2.760	11,826,114	32,286,927	2.7301	25.82	25.82	25.92	25.54	26.11	1,250,236	25.825	0.00%
2017-04-05	0	2.730	2.720	2.730	2.700	2.970	56,019,565	153,509,936	2.7403	25.82	25.73	25.82	25.54	28.09	5,922,292	25.921	-12.78%
2017-04-03	0	3.130	3.110	3.130	2.990	3.160	7,943,242	24,792,734	3.1212	29.61	29.42	29.61	28.28	29.89	839,746	29.524	3.30%
2017-03-31	0	3.030	3.020	3.030	2.970	3.030	6,284,162	18,828,644	2.9962	28.66	28.57	28.66	28.09	28.66	664,351	28.341	1.00%
2017-03-30	0	3.000	2.990	3.000	2.980	3.060	13,094,028	39,555,297	3.0209	28.38	28.28	28.38	28.19	28.94	1,384,278	28.575	-2.60%
2017-03-29	0	3.080	3.070	3.080	3.060	3.120	9,587,602	29,642,844	3.0918	29.13	29.04	29.13	28.94	29.51	1,013,585	29.246	0.00%
2017-03-28	0	3.080	3.070	3.080	3.060	3.110	7,402,059	22,889,552	3.0923	29.13	29.04	29.13	28.94	29.42	782,533	29.251	0.00%
2017-03-27	0	3.080	3.070	3.080	3.050	3.130	6,069,104	18,710,633	3.0829	29.13	29.04	29.13	28.85	29.61	641,615	29.162	-0.32%
2017-03-24	0	3.090	3.090	3.100	3.080	3.150	7,368,503	22,815,404	3.0963	29.23	29.23	29.32	29.13	29.80	778,986	29.289	-1.28%
2017-03-23	0	3.130	3.130	3.150	3.040	3.180	13,030,896	40,922,299	3.1404	29.61	29.61	29.80	28.76	30.08	1,377,604	29.705	1.95%
2017-03-22	0	3.070	3.070	3.090	3.030	3.110	16,114,754	49,612,974	3.0787	29.04	29.04	29.23	28.66	29.42	1,703,624	29.122	-1.29%
2017-03-21	0	3.110	3.110	3.120	3.110	3.150	9,395,023	29,354,156	3.1244	29.42	29.42	29.51	29.42	29.80	993,226	29.554	-0.32%
2017-03-20	0	3.120	3.110	3.120	3.100	3.220	14,888,508	46,773,880	3.1416	29.51	29.42	29.51	29.32	30.46	1,573,988	29.717	-3.11%
2017-03-17	0	3.220	3.210	3.220	3.130	3.220	12,906,255	41,103,181	3.1847	30.46	30.36	30.46	29.61	30.46	1,364,427	30.125	1.90%
2017-03-16	0	3.160	3.160	3.170	3.150	3.240	9,207,481	29,260,264	3.1779	29.89	29.89	29.99	29.80	30.65	973,399	30.060	-0.32%
2017-03-15	0	3.170	3.170	3.180	3.130	3.240	10,746,964	34,261,035	3.1880	29.99	29.99	30.08	29.61	30.65	1,136,151	30.155	0.32%
2017-03-14	0	3.160	3.150	3.160	3.150	3.260	14,688,607	46,910,594	3.1937	29.89	29.80	29.89	29.80	30.84	1,552,854	30.209	-0.63%
2017-03-13	0	3.180	3.160	3.180	3.160	3.250	12,434,787	39,626,041	3.1867	30.08	29.89	30.08	29.89	30.74	1,314,584	30.143	-1.24%
2017-03-10	0	3.220	3.200	3.220	3.140	3.250	13,922,274	44,442,298	3.1922	30.46	30.27	30.46	29.70	30.74	1,471,839	30.195	-0.92%
2017-03-09	0	3.250	3.230	3.250	3.180	3.290	12,517,474	40,377,189	3.2257	30.74	30.55	30.74	30.08	31.12	1,323,326	30.512	0.62%
2017-03-08	0	3.230	3.230	3.240	3.230	3.330	14,337,231	47,249,679	3.2956	30.55	30.55	30.65	30.55	31.50	1,515,707	31.173	-2.12%
2017-03-07	0	3.300	3.290	3.300	3.210	3.340	14,525,497	47,825,624	3.2925	31.22	31.12	31.22	30.36	31.59	1,535,611	31.144	3.12%
2017-03-06	0	3.200	3.200	3.220	3.120	3.270	11,426,722	36,859,795	3.2258	30.27	30.27	30.46	29.51	30.93	1,208,013	30.513	1.91%
2017-03-03	0	3.140	3.140	3.160	3.050	3.180	17,828,062	55,886,494	3.1347	29.70	29.70	29.89	28.85	30.08	1,884,752	29.652	2.95%
2017-03-02	0	3.050	3.050	3.060	3.050	3.190	13,777,537	43,051,099	3.1247	28.85	28.85	28.94	28.85	30.17	1,456,538	29.557	-2.24%
2017-03-01	0	3.120	3.120	3.140	3.010	3.190	26,591,461	83,520,538	3.1409	29.51	29.51	29.70	28.47	30.17	2,811,204	29.710	3.65%
2017-02-28	0	3.010	3.010	3.020	2.970	3.040	17,961,960	53,948,641	3.0035	28.47	28.47	28.57	28.09	28.76	1,898,908	28.410	2.03%
2017-02-27	0	2.950	2.950	2.970	2.930	3.010	17,623,975	52,429,075	2.9749	27.90	27.90	28.09	27.72	28.47	1,863,176	28.140	0.00%
2017-02-24	0	2.950	2.940	2.950	2.940	3.030	13,716,596	40,846,573	2.9779	27.90	27.81	27.90	27.81	28.66	1,450,095	28.168	-1.67%
2017-02-23	0	3.000	2.990	3.000	2.960	3.010	16,008,700	47,749,963	2.9828	28.38	28.28	28.38	28.00	28.47	1,692,412	28.214	0.00%
2017-02-22	0	3.000	2.990	3.000	2.940	3.040	13,690,226	40,992,471	2.9943	28.38	28.28	28.38	27.81	28.76	1,447,307	28.323	1.69%
2017-02-21	0	2.950	2.950	2.960	2.950	3.040	9,982,958	29,897,147	2.9948	27.90	27.90	28.00	27.90	28.76	1,055,381	28.328	-1.99%
2017-02-20	0	3.010	2.990	3.010	2.990	3.060	11,947,010	36,022,355	3.0152	28.47	28.28	28.47	28.28	28.94	1,263,017	28.521	0.00%
2017-02-17	0	3.010	3.010	3.020	2.990	3.080	13,116,292	39,610,299	3.0199	28.47	28.47	28.57	28.28	29.13	1,386,632	28.566	-1.63%
2017-02-16	0	3.060	3.060	3.070	3.040	3.100	12,811,303	39,311,424	3.0685	28.94	28.94	29.04	28.76	29.32	1,354,389	29.025	-0.97%
2017-02-15	0	3.090	3.070	3.090	2.930	3.130	29,586,927	90,080,435	3.0446	29.23	29.04	29.23	27.72	29.61	3,127,879	28.799	5.46%
2017-02-14	0	2.930	2.920	2.930	2.900	2.930	9,279,304	27,070,609	2.9173	27.72	27.62	27.72	27.43	27.72	980,992	27.595	0.34%
2017-02-13	0	2.920	2.910	2.920	2.860	2.940	19,615,807	57,034,622	2.9076	27.62	27.53	27.62	27.05	27.81	2,073,749	27.503	2.10%
2017-02-10	0	2.860	2.860	2.870	2.790	2.940	48,228,363	138,537,708	2.8725	27.05	27.05	27.15	26.39	27.81	5,098,620	27.172	8.33%
2017-02-09	0	2.640	2.630	2.640	2.600	2.650	5,445,237	14,290,106	2.6243	24.97	24.88	24.97	24.59	25.07	575,661	24.824	1.93%
2017-02-08	0	2.590	2.590	2.600	2.570	2.610	3,509,963	9,085,454	2.5885	24.50	24.50	24.59	24.31	24.69	371,067	24.485	0.39%
2017-02-07	0	2.580	2.580	2.610	2.570	2.650	6,851,644	17,820,600	2.6009	24.40	24.40	24.69	24.31	25.07	724,344	24.602	-0.39%
2017-02-06	0	2.590	2.580	2.590	2.570	2.640	9,410,364	24,481,327	2.6015	24.50	24.40	24.50	24.31	24.97	994,848	24.608	0.39%
2017-02-03	0	2.580	2.570	2.580	2.570	2.600	1,675,090	4,327,900	2.5837	24.40	24.31	24.40	24.31	24.59	177,088	24.439	-0.39%
2017-02-02	0	2.590	2.580	2.590	2.530	2.670	6,874,587	17,848,369	2.5963	24.50	24.40	24.50	23.93	25.26	726,770	24.558	1.97%
2017-02-01	0	2.540	2.530	2.540	2.490	2.540	2,584,350	6,516,501	2.5215	24.03	23.93	24.03	23.55	24.03	273,213	23.851	1.60%
2017-01-27	0	2.500	2.490	2.500	2.480	2.510	761,000	1,896,085	2.4916	23.65	23.55	23.65	23.46	23.74	80,452	23.568	0.00%
2017-01-26	0	2.500	2.490	2.500	2.480	2.510	2,201,460	5,501,361	2.4990	23.65	23.55	23.65	23.46	23.74	232,735	23.638	0.81%
2017-01-25	0	2.480	2.480	2.490	2.470	2.500	1,199,000	2,982,000	2.4871	23.46	23.46	23.55	23.36	23.65	126,756	23.525	0.00%
2017-01-24	0	2.480	2.470	2.480	2.460	2.490	2,039,765	5,050,894	2.4762	23.46	23.36	23.46	23.27	23.55	215,640	23.423	0.40%
2017-01-23	0	2.470	2.450	2.470	2.440	2.510	4,721,627	11,648,016	2.4669	23.36	23.17	23.36	23.08	23.74	499,162	23.335	-0.40%
2017-01-20	0	2.480	2.480	2.500	2.480	2.530	2,062,000	5,134,370	2.4900	23.46	23.46	23.65	23.46	23.93	217,991	23.553	-1.20%
2017-01-19	0	2.510	2.510	2.530	2.500	2.550	2,107,000	5,328,210	2.5288	23.74	23.74	23.93	23.65	24.12	222,748	23.920	-0.79%
2017-01-18	0	2.530	2.520	2.530	2.500	2.550	5,062,000	12,814,780	2.5316	23.93	23.84	23.93	23.65	24.12	535,146	23.946	1.20%
2017-01-17	0	2.500	2.490	2.500	2.480	2.520	2,510,799	6,289,724	2.5051	23.65	23.55	23.65	23.46	23.84	265,437	23.696	0.81%
2017-01-16	0	2.480	2.470	2.480	2.450	2.500	1,580,583	3,911,149	2.4745	23.46	23.36	23.46	23.17	23.65	167,097	23.407	-0.80%
2017-01-13	0	2.500	2.490	2.500	2.490	2.510	1,428,551	3,569,210	2.4985	23.65	23.55	23.65	23.55	23.74	151,024	23.633	-0.40%
2017-01-12	0	2.510	2.500	2.510	2.490	2.510	2,690,709	6,730,156	2.5013	23.74	23.65	23.74	23.55	23.74	284,457	23.660	0.80%
2017-01-11	0	2.490	2.480	2.490	2.480	2.510	2,503,140	6,226,867	2.4876	23.55	23.46	23.55	23.46	23.74	264,628	23.531	-0.40%
2017-01-10	0	2.500	2.480	2.500	2.480	2.530	3,669,507	9,177,692	2.5011	23.65	23.46	23.65	23.46	23.93	387,934	23.658	-0.40%
2017-01-09	0	2.510	2.500	2.510	2.500	2.550	1,518,596	3,824,877	2.5187	23.74	23.65	23.74	23.65	24.12	160,543	23.825	-0.79%
2017-01-06	0	2.530	2.520	2.530	2.520	2.550	2,844,963	7,193,672	2.5286	23.93	23.84	23.93	23.84	24.12	300,765	23.918	0.00%
2017-01-05	0	2.530	2.520	2.530	2.510	2.570	4,580,331	11,630,761	2.5393	23.93	23.84	23.93	23.74	24.31	484,225	24.019	0.00%
2017-01-04	0	2.530	2.520	2.530	2.500	2.580	8,066,112	20,507,696	2.5425	23.93	23.84	23.93	23.65	24.40	852,736	24.049	1.61%
2017-01-03	0	2.490	2.490	2.510	2.460	2.520	1,903,596	4,757,199	2.4991	23.55	23.55	23.74	23.27	23.84	201,245	23.639	1.63%
2016-12-30	0	2.450	2.440	2.450	2.440	2.470	1,623,000	3,976,877	2.4503	23.17	23.08	23.17	23.08	23.36	171,581	23.178	0.41%
2016-12-29	0	2.440	2.440	2.450	2.430	2.480	1,953,780	4,796,040	2.4547	23.08	23.08	23.17	22.99	23.46	206,550	23.220	-0.81%
2016-12-28	0	2.460	2.450	2.460	2.420	2.480	7,531,819	18,448,540	2.4494	23.27	23.17	23.27	22.89	23.46	796,251	23.169	1.23%
2016-12-23	0	2.430	2.420	2.430	2.420	2.450	1,410,311	3,427,748	2.4305	22.99	22.89	22.99	22.89	23.17	149,096	22.990	-1.62%
2016-12-22	0	2.470	2.460	2.470	2.440	2.480	1,900,532	4,678,752	2.4618	23.36	23.27	23.36	23.08	23.46	200,921	23.287	1.65%
2016-12-21	0	2.430	2.430	2.440	2.420	2.450	3,235,757	7,879,095	2.4350	22.99	22.99	23.08	22.89	23.17	342,079	23.033	-0.41%
2016-12-20	0	2.440	2.440	2.450	2.430	2.470	734,000	1,788,320	2.4364	23.08	23.08	23.17	22.99	23.36	77,597	23.046	-1.21%
2016-12-19	0	2.470	2.450	2.470	2.430	2.490	3,916,229	9,600,071	2.4514	23.36	23.17	23.36	22.99	23.55	414,017	23.188	1.65%
2016-12-16	0	2.430	2.430	2.440	2.410	2.480	9,092,914	22,203,853	2.4419	22.99	22.99	23.08	22.80	23.46	961,287	23.098	1.25%
2016-12-15	0	2.400	2.400	2.410	2.390	2.440	5,834,000	14,074,540	2.4125	22.70	22.70	22.80	22.61	23.08	616,760	22.820	-1.64%
2016-12-14	0	2.440	2.440	2.450	2.440	2.470	1,660,190	4,063,346	2.4475	23.08	23.08	23.17	23.08	23.36	175,512	23.151	-0.81%
2016-12-13	0	2.460	2.450	2.460	2.410	2.470	2,968,210	7,266,611	2.4481	23.27	23.17	23.27	22.80	23.36	313,794	23.157	0.00%
2016-12-12	0	2.460	2.460	2.470	2.450	2.520	3,072,038	7,571,632	2.4647	23.27	23.27	23.36	23.17	23.84	324,771	23.314	-1.99%
2016-12-09	0	2.510	2.490	2.510	2.470	2.520	4,047,740	10,083,978	2.4913	23.74	23.55	23.74	23.36	23.84	427,920	23.565	0.40%
2016-12-08	0	2.500	2.490	2.500	2.490	2.540	2,705,088	6,803,834	2.5152	23.65	23.55	23.65	23.55	24.03	285,977	23.792	-0.40%
2016-12-07	0	2.510	2.500	2.510	2.480	2.520	2,947,402	7,379,227	2.5036	23.74	23.65	23.74	23.46	23.84	311,594	23.682	1.21%
2016-12-06	0	2.480	2.480	2.490	2.480	2.530	3,345,946	8,371,786	2.5021	23.46	23.46	23.55	23.46	23.93	353,728	23.667	0.40%
2016-12-05	0	2.470	2.470	2.480	2.460	2.530	3,337,672	8,304,493	2.4881	23.36	23.36	23.46	23.27	23.93	352,853	23.535	-1.98%
2016-12-02	0	2.520	2.500	2.520	2.480	2.530	3,662,922	9,186,228	2.5079	23.84	23.65	23.84	23.46	23.93	387,238	23.722	-0.79%
2016-12-01	0	2.540	2.530	2.540	2.510	2.550	2,997,497	7,585,398	2.5306	24.03	23.93	24.03	23.74	24.12	316,890	23.937	1.60%
2016-11-30	0	2.500	2.500	2.510	2.490	2.540	4,013,146	10,085,210	2.5130	23.65	23.65	23.74	23.55	24.03	424,263	23.771	0.81%
2016-11-29	0	2.480	2.480	2.500	2.470	2.510	1,646,000	4,093,450	2.4869	23.46	23.46	23.65	23.36	23.74	174,012	23.524	-0.80%
2016-11-28	0	2.500	2.490	2.500	2.440	2.510	2,924,964	7,247,041	2.4777	23.65	23.55	23.65	23.08	23.74	309,222	23.436	2.04%
2016-11-25	0	2.450	2.430	2.450	2.420	2.460	3,163,571	7,705,114	2.4356	23.17	22.99	23.17	22.89	23.27	334,447	23.038	0.41%
2016-11-24	0	2.440	2.440	2.450	2.410	2.450	2,479,400	6,030,623	2.4323	23.08	23.08	23.17	22.80	23.17	262,118	23.007	0.41%
2016-11-23	0	2.430	2.430	2.440	2.410	2.440	3,448,140	8,362,778	2.4253	22.99	22.99	23.08	22.80	23.08	364,531	22.941	0.41%
2016-11-22	0	2.420	2.410	2.420	2.410	2.450	4,321,399	10,506,815	2.4313	22.89	22.80	22.89	22.80	23.17	456,851	22.998	-0.41%
2016-11-21	0	2.430	2.420	2.430	2.410	2.460	2,230,000	5,427,570	2.4339	22.99	22.89	22.99	22.80	23.27	235,752	23.022	-1.22%
2016-11-18	0	2.460	2.460	2.470	2.420	2.470	2,524,017	6,184,731	2.4504	23.27	23.27	23.36	22.89	23.36	266,835	23.178	0.82%
2016-11-17	0	2.440	2.430	2.440	2.410	2.440	3,495,189	8,467,749	2.4227	23.08	22.99	23.08	22.80	23.08	369,505	22.916	1.24%
2016-11-16	0	2.410	2.400	2.410	2.410	2.450	3,534,644	8,561,410	2.4221	22.80	22.70	22.80	22.80	23.17	373,677	22.911	0.00%
2016-11-15	0	2.410	2.400	2.410	2.400	2.450	5,916,308	14,298,532	2.4168	22.80	22.70	22.80	22.70	23.17	625,462	22.861	0.00%
2016-11-14	0	2.410	2.400	2.410	2.390	2.470	7,456,501	18,034,222	2.4186	22.80	22.70	22.80	22.61	23.36	788,289	22.878	-2.43%
2016-11-11	0	2.470	2.470	2.480	2.450	2.500	3,541,302	8,751,243	2.4712	23.36	23.36	23.46	23.17	23.65	374,380	23.375	-1.20%
2016-11-10	0	2.500	2.490	2.500	2.490	2.530	5,330,960	13,365,585	2.5072	23.65	23.55	23.65	23.55	23.93	563,580	23.716	0.40%
2016-11-09	0	2.490	2.480	2.490	2.450	2.550	5,699,610	14,146,910	2.4821	23.55	23.46	23.55	23.17	24.12	602,553	23.478	-1.58%
2016-11-08	0	2.530	2.510	2.530	2.500	2.540	2,512,045	6,335,567	2.5221	23.93	23.74	23.93	23.65	24.03	265,569	23.857	0.40%
2016-11-07	0	2.520	2.510	2.520	2.500	2.530	3,173,335	7,995,925	2.5197	23.84	23.74	23.84	23.65	23.93	335,480	23.834	0.80%
2016-11-04	0	2.500	2.500	2.510	2.500	2.530	4,462,462	11,181,714	2.5057	23.65	23.65	23.74	23.65	23.93	471,764	23.702	-0.79%
2016-11-03	0	2.520	2.510	2.520	2.510	2.560	9,173,634	23,157,978	2.5244	23.84	23.74	23.84	23.74	24.22	969,821	23.879	-1.95%
2016-11-02	0	2.570	2.560	2.570	2.560	2.610	2,514,000	6,468,470	2.5730	24.31	24.22	24.31	24.22	24.69	265,776	24.338	-1.53%
2016-11-01	0	2.610	2.600	2.610	2.560	2.620	13,281,656	34,493,988	2.5971	24.69	24.59	24.69	24.22	24.78	1,404,114	24.566	1.95%
2016-10-31	0	2.560	2.560	2.580	2.560	2.600	4,553,789	11,718,254	2.5733	24.22	24.22	24.40	24.22	24.59	481,419	24.341	-0.39%
2016-10-28	0	2.570	2.570	2.580	2.570	2.600	3,569,462	9,215,148	2.5817	24.31	24.31	24.40	24.31	24.59	377,357	24.420	0.00%
2016-10-27	0	2.570	2.570	2.600	2.570	2.640	5,252,916	13,659,400	2.6003	24.31	24.31	24.59	24.31	24.97	555,329	24.597	-2.28%
2016-10-26	0	2.630	2.630	2.640	2.630	2.680	3,844,911	10,177,006	2.6469	24.88	24.88	24.97	24.88	25.35	406,477	25.037	-1.13%
2016-10-25	0	2.660	2.660	2.670	2.610	2.680	4,490,512	11,925,654	2.6557	25.16	25.16	25.26	24.69	25.35	474,729	25.121	0.38%
2016-10-24	0	2.650	2.650	2.660	2.630	2.760	16,395,632	43,854,036	2.6747	25.07	25.07	25.16	24.88	26.11	1,733,318	25.301	-4.33%
2016-10-20	0	2.770	2.760	2.770	2.570	2.770	25,584,013	69,185,020	2.7042	26.20	26.11	26.20	24.31	26.20	2,704,698	25.580	7.36%
2016-10-19	0	2.580	2.580	2.590	2.570	2.610	2,894,570	7,487,403	2.5867	24.40	24.40	24.50	24.31	24.69	306,009	24.468	-0.77%
2016-10-18	0	2.600	2.570	2.600	2.560	2.600	8,542,617	22,050,984	2.5813	24.59	24.31	24.59	24.22	24.59	903,111	24.417	0.78%
2016-10-17	0	2.580	2.580	2.590	2.580	2.610	3,325,875	8,626,962	2.5939	24.40	24.40	24.50	24.40	24.69	351,606	24.536	-1.15%
2016-10-14	0	2.610	2.590	2.610	2.560	2.610	4,807,573	12,457,176	2.5912	24.69	24.50	24.69	24.22	24.69	508,248	24.510	1.16%
2016-10-13	0	2.580	2.580	2.590	2.560	2.600	5,772,890	14,920,619	2.5846	24.40	24.40	24.50	24.22	24.59	610,300	24.448	0.39%
2016-10-12	0	2.570	2.560	2.570	2.560	2.580	2,840,372	7,292,462	2.5674	24.31	24.22	24.31	24.22	24.40	300,279	24.286	0.00%
2016-10-11	0	2.570	2.570	2.580	2.570	2.620	4,271,991	11,042,677	2.5849	24.31	24.31	24.40	24.31	24.78	451,628	24.451	0.00%
2016-10-07	0	2.570	2.570	2.580	2.550	2.590	2,955,252	7,622,919	2.5794	24.31	24.31	24.40	24.12	24.50	312,424	24.399	0.39%
2016-10-06	0	2.560	2.550	2.560	2.550	2.590	6,584,321	16,915,185	2.5690	24.22	24.12	24.22	24.12	24.50	696,083	24.301	-0.78%
2016-10-05	0	2.580	2.570	2.580	2.570	2.600	5,026,200	12,954,846	2.5775	24.40	24.31	24.40	24.31	24.59	531,361	24.380	-0.77%
2016-10-04	0	2.600	2.590	2.600	2.550	2.630	8,435,271	21,783,288	2.5824	24.59	24.50	24.59	24.12	24.88	891,762	24.427	-0.76%
2016-10-03	0	2.620	2.600	2.620	2.580	2.620	2,293,000	5,966,824	2.6022	24.78	24.59	24.78	24.40	24.78	242,412	24.614	2.34%
2016-09-30	0	2.560	2.560	2.580	2.550	2.600	4,201,000	10,790,775	2.5686	24.22	24.22	24.40	24.12	24.59	444,123	24.297	-0.78%
2016-09-29	0	2.580	2.580	2.600	2.580	2.630	2,330,215	6,051,128	2.5968	24.40	24.40	24.59	24.40	24.88	246,346	24.563	-0.77%
2016-09-28	0	2.600	2.590	2.600	2.580	2.610	2,091,237	5,429,297	2.5962	24.59	24.50	24.59	24.40	24.69	221,082	24.558	0.78%
2016-09-27	0	2.580	2.560	2.580	2.550	2.610	4,574,444	11,756,929	2.5701	24.40	24.22	24.40	24.12	24.69	483,602	24.311	0.00%
2016-09-26	0	2.580	2.580	2.590	2.580	2.640	5,720,817	14,885,807	2.6020	24.40	24.40	24.50	24.40	24.97	604,795	24.613	-2.27%
2016-09-23	0	2.640	2.640	2.650	2.640	2.660	2,899,000	7,679,943	2.6492	24.97	24.97	25.07	24.97	25.16	306,477	25.059	-0.75%
2016-09-22	0	2.660	2.650	2.660	2.630	2.680	2,535,802	6,727,285	2.6529	25.16	25.07	25.16	24.88	25.35	268,081	25.094	0.38%
2016-09-21	0	2.650	2.640	2.650	2.620	2.690	2,955,978	7,817,407	2.6446	25.07	24.97	25.07	24.78	25.44	312,501	25.016	-0.38%
2016-09-20	0	2.660	2.650	2.660	2.630	2.670	3,363,269	8,919,444	2.6520	25.16	25.07	25.16	24.88	25.26	355,559	25.086	1.53%
2016-09-19	0	2.620	2.620	2.630	2.610	2.680	4,037,559	10,616,069	2.6293	24.78	24.78	24.88	24.69	25.35	426,844	24.871	0.00%
2016-09-15	0	2.620	2.620	2.640	2.620	2.670	2,379,544	6,271,046	2.6354	24.78	24.78	24.97	24.78	25.26	251,561	24.928	-1.13%
2016-09-14	0	2.650	2.640	2.650	2.610	2.650	2,174,200	5,731,516	2.6361	25.07	24.97	25.07	24.69	25.07	229,853	24.936	1.53%
2016-09-13	0	2.610	2.610	2.620	2.610	2.650	2,787,786	7,340,640	2.6331	24.69	24.69	24.78	24.69	25.07	294,720	24.907	-0.38%
2016-09-12	0	2.620	2.610	2.620	2.570	2.680	6,210,416	16,226,255	2.6127	24.78	24.69	24.78	24.31	25.35	656,555	24.714	-2.96%
2016-09-09	0	2.700	2.690	2.700	2.690	2.770	11,119,259	30,208,893	2.7168	25.54	25.44	25.54	25.44	26.20	1,175,509	25.699	-1.10%
2016-09-08	0	2.730	2.730	2.750	2.710	2.760	12,479,497	34,171,184	2.7382	25.82	25.82	26.01	25.63	26.11	1,319,311	25.901	1.49%
2016-09-07	0	2.690	2.680	2.690	2.660	2.710	4,752,167	12,788,682	2.6911	25.44	25.35	25.44	25.16	25.63	502,391	25.456	1.13%
2016-09-06	0	2.660	2.650	2.660	2.640	2.690	8,258,397	22,031,524	2.6678	25.16	25.07	25.16	24.97	25.44	873,064	25.235	0.38%
2016-09-05	0	2.650	2.640	2.650	2.620	2.660	3,088,618	8,180,459	2.6486	25.07	24.97	25.07	24.78	25.16	326,523	25.053	1.15%
2016-09-02	0	2.620	2.610	2.620	2.580	2.670	5,631,970	14,790,499	2.6262	24.78	24.69	24.78	24.40	25.26	595,402	24.841	1.55%
2016-09-01	0	2.580	2.580	2.590	2.570	2.630	5,187,217	13,460,289	2.5949	24.40	24.40	24.50	24.31	24.88	548,384	24.545	-0.77%
2016-08-31	0	2.600	2.600	2.620	2.590	2.650	2,408,477	6,299,941	2.6157	24.59	24.59	24.78	24.50	25.07	254,620	24.743	-1.89%
2016-08-30	0	2.650	2.640	2.650	2.610	2.670	6,267,614	16,587,026	2.6465	25.07	24.97	25.07	24.69	25.26	662,601	25.033	1.53%
2016-08-29	0	2.610	2.610	2.620	2.600	2.640	3,351,215	8,680,034	2.5901	24.69	24.69	24.78	24.59	24.97	354,285	24.500	-1.14%
2016-08-26	0	2.640	2.630	2.640	2.550	2.640	12,128,613	31,360,710	2.5857	24.97	24.88	24.97	24.12	24.97	1,282,216	24.458	3.94%
2016-08-25	0	2.540	2.530	2.540	2.520	2.590	7,538,000	19,263,510	2.5555	24.03	23.93	24.03	23.84	24.50	796,904	24.173	-1.93%
2016-08-24	0	2.590	2.570	2.590	2.570	2.610	5,047,000	13,061,690	2.5880	24.50	24.31	24.50	24.31	24.69	533,560	24.480	0.39%
2016-08-23	0	2.580	2.580	2.590	2.560	2.650	6,929,448	17,902,359	2.5835	24.40	24.40	24.50	24.22	25.07	732,569	24.438	-1.53%
2016-08-22	0	2.620	2.600	2.620	2.600	2.680	4,991,975	13,080,705	2.6203	24.78	24.59	24.78	24.59	25.35	527,743	24.786	-1.87%
2016-08-19	0	2.670	2.660	2.670	2.620	2.680	9,156,230	24,336,175	2.6579	25.26	25.16	25.26	24.78	25.35	967,981	25.141	-0.37%
2016-08-18	0	2.680	2.670	2.680	2.660	2.680	8,650,678	23,123,354	2.6730	25.35	25.26	25.35	25.16	25.35	914,535	25.284	0.75%
2016-08-17	0	2.660	2.650	2.660	2.640	2.690	8,100,000	21,544,100	2.6598	25.16	25.07	25.16	24.97	25.44	856,318	25.159	0.38%
2016-08-16	0	2.650	2.640	2.650	2.600	2.650	11,254,491	29,660,987	2.6355	25.07	24.97	25.07	24.59	25.07	1,189,805	24.929	2.32%
2016-08-15	0	2.590	2.580	2.590	2.580	2.690	15,468,181	40,636,870	2.6271	24.50	24.40	24.50	24.40	25.44	1,635,270	24.850	0.39%
2016-08-12	0	2.580	2.570	2.580	2.570	2.710	18,884,878	49,267,399	2.6088	24.40	24.31	24.40	24.31	25.63	1,996,477	24.677	-4.09%
2016-08-11	0	2.690	2.680	2.690	2.660	2.710	5,435,123	14,620,101	2.6899	25.44	25.35	25.44	25.16	25.63	574,592	25.444	1.51%
2016-08-10	0	2.650	2.650	2.660	2.650	2.780	11,274,929	30,336,579	2.6906	25.07	25.07	25.16	25.07	26.30	1,191,966	25.451	-4.33%
2016-08-09	0	2.770	2.760	2.770	2.730	2.800	8,399,000	23,196,369	2.7618	26.20	26.11	26.20	25.82	26.49	887,928	26.124	1.09%
2016-08-08	0	2.740	2.730	2.740	2.680	2.740	8,514,815	23,043,846	2.7063	25.92	25.82	25.92	25.35	25.92	900,172	25.599	2.24%
2016-08-05	0	2.680	2.680	2.690	2.650	2.700	5,628,600	15,101,305	2.6830	25.35	25.35	25.44	25.07	25.54	595,046	25.378	1.52%
2016-08-04	0	2.640	2.630	2.640	2.620	2.700	3,712,836	9,805,888	2.6411	24.97	24.88	24.97	24.78	25.54	392,515	24.982	-0.75%
2016-08-03	0	2.660	2.640	2.660	2.610	2.730	12,269,516	32,863,576	2.6785	25.16	24.97	25.16	24.69	25.82	1,297,112	25.336	1.14%
2016-08-01	0	2.630	2.630	2.640	2.610	2.690	5,077,844	13,441,025	2.6470	24.88	24.88	24.97	24.69	25.44	536,821	25.038	-0.38%
2016-07-29	0	2.640	2.630	2.640	2.620	2.700	5,927,000	15,720,050	2.6523	24.97	24.88	24.97	24.78	25.54	626,592	25.088	-1.49%
2016-07-28	0	2.680	2.680	2.700	2.640	2.720	14,049,943	37,732,273	2.6856	25.35	25.35	25.54	24.97	25.73	1,485,336	25.403	0.75%
2016-07-27	0	2.660	2.650	2.660	2.630	2.720	8,478,886	22,681,120	2.6750	25.16	25.07	25.16	24.88	25.73	896,373	25.303	-0.75%
2016-07-26	0	2.680	2.680	2.700	2.680	2.770	6,243,128	16,932,613	2.7122	25.35	25.35	25.54	25.35	26.20	660,013	25.655	-3.60%
2016-07-25	0	2.780	2.780	2.790	2.740	2.840	3,448,482	9,579,175	2.7778	26.30	26.30	26.39	25.92	26.86	364,568	26.275	-0.71%
2016-07-22	0	2.800	2.800	2.820	2.800	2.850	3,458,000	9,744,336	2.8179	26.49	26.49	26.67	26.49	26.96	365,574	26.655	-2.10%
2016-07-21	0	2.860	2.860	2.870	2.790	2.880	7,734,729	22,098,423	2.8570	27.05	27.05	27.15	26.39	27.24	817,702	27.025	2.88%
2016-07-20	0	2.780	2.790	2.800	2.720	2.820	4,199,000	11,718,180	2.7907	26.30	26.39	26.49	25.73	26.67	443,911	26.398	1.83%
2016-07-19	0	2.730	2.710	2.720	2.680	2.740	4,772,275	12,971,973	2.7182	25.82	25.63	25.73	25.35	25.92	504,517	25.712	-1.44%
2016-07-18	0	2.770	2.770	2.780	2.710	2.850	7,733,210	21,628,963	2.7969	26.20	26.20	26.30	25.63	26.96	817,542	26.456	1.47%
2016-07-15	0	2.730	2.730	2.740	2.660	2.770	12,610,635	34,351,886	2.7240	25.82	25.82	25.92	25.16	26.20	1,333,175	25.767	2.25%
2016-07-14	0	2.670	2.660	2.670	2.520	2.670	6,922,832	18,077,831	2.6113	25.26	25.16	25.26	23.84	25.26	731,870	24.701	5.12%
2016-07-13	0	2.540	2.540	2.550	2.530	2.590	3,038,210	7,784,218	2.5621	24.03	24.03	24.12	23.93	24.50	321,194	24.235	-1.17%
2016-07-12	0	2.570	2.570	2.580	2.550	2.590	5,369,688	13,828,235	2.5752	24.31	24.31	24.40	24.12	24.50	567,674	24.359	0.78%
2016-07-11	0	2.550	2.540	2.570	2.520	2.570	4,718,551	12,024,711	2.5484	24.12	24.03	24.31	23.84	24.31	498,837	24.105	1.19%
2016-07-08	0	2.520	2.510	2.530	2.510	2.550	1,404,959	3,555,962	2.5310	23.84	23.74	23.93	23.74	24.12	148,530	23.941	0.00%
2016-07-07	0	2.520	2.510	2.520	2.490	2.540	2,682,918	6,757,944	2.5189	23.84	23.74	23.84	23.55	24.03	283,633	23.826	0.80%
2016-07-06	0	2.500	2.490	2.500	2.490	2.530	3,402,540	8,519,848	2.5040	23.65	23.55	23.65	23.55	23.93	359,711	23.685	0.40%
2016-07-05	0	2.490	2.490	2.500	2.480	2.560	5,187,556	13,107,143	2.5267	23.55	23.55	23.65	23.46	24.22	548,420	23.900	-1.19%
2016-07-04	0	2.520	2.510	2.520	2.490	2.520	4,844,000	12,157,025	2.5097	23.84	23.74	23.84	23.55	23.84	512,099	23.740	1.20%
2016-06-30	0	2.490	2.490	2.510	2.470	2.510	4,572,000	11,408,160	2.4952	23.55	23.55	23.74	23.36	23.74	483,344	23.603	1.22%
2016-06-29	0	2.460	2.460	2.470	2.460	2.520	5,563,453	13,760,709	2.4734	23.27	23.27	23.36	23.27	23.84	588,159	23.396	-1.60%
2016-06-28	0	2.500	2.490	2.500	2.460	2.500	1,897,358	4,712,971	2.4840	23.65	23.55	23.65	23.27	23.65	200,585	23.496	0.81%
2016-06-27	0	2.480	2.470	2.500	2.450	2.520	5,778,335	14,317,669	2.4778	23.46	23.36	23.65	23.17	23.84	610,876	23.438	-1.59%
2016-06-24	0	2.520	2.500	2.530	2.450	2.620	7,716,186	19,276,325	2.4982	23.84	23.65	23.93	23.17	24.78	815,742	23.630	-3.08%
2016-06-23	0	2.600	2.590	2.600	2.570	2.600	2,604,216	6,726,772	2.5830	24.59	24.50	24.59	24.31	24.59	275,313	24.433	1.56%
2016-06-22	0	2.560	2.560	2.570	2.510	2.590	6,439,612	16,521,940	2.5657	24.22	24.22	24.31	23.74	24.50	680,785	24.269	1.59%
2016-06-21	0	2.520	2.510	2.520	2.510	2.540	2,843,852	7,165,327	2.5196	23.84	23.74	23.84	23.74	24.03	300,647	23.833	-0.40%
2016-06-20	0	2.530	2.520	2.530	2.470	2.530	4,408,808	11,039,384	2.5039	23.93	23.84	23.93	23.36	23.93	466,092	23.685	2.43%
2016-06-17	0	2.470	2.450	2.480	2.450	2.530	11,702,284	29,025,513	2.4803	23.36	23.17	23.46	23.17	23.93	1,237,145	23.462	-1.98%
2016-06-16	0	2.520	2.500	2.520	2.490	2.570	4,508,787	11,298,602	2.5059	23.84	23.65	23.84	23.55	24.31	476,661	23.704	-0.40%
2016-06-15	0	2.530	2.520	2.530	2.500	2.580	5,657,000	14,329,325	2.5330	23.93	23.84	23.93	23.65	24.40	598,048	23.960	0.40%
2016-06-14	0	2.520	2.520	2.530	2.500	2.550	4,008,085	10,115,829	2.5239	23.84	23.84	23.93	23.65	24.12	423,728	23.873	0.00%
2016-06-13	0	2.520	2.510	2.520	2.510	2.570	6,887,457	17,391,426	2.5251	23.84	23.74	23.84	23.74	24.31	728,130	23.885	-2.33%
2016-06-10	0	2.580	2.570	2.590	2.550	2.650	8,056,545	20,857,391	2.5889	24.40	24.31	24.50	24.12	25.07	851,724	24.488	-2.27%
2016-06-08	0	2.640	2.630	2.650	2.620	2.710	7,058,000	18,627,445	2.6392	24.97	24.88	25.07	24.78	25.63	746,160	24.964	-1.86%
2016-06-07	0	2.690	2.680	2.690	2.630	2.700	10,161,519	27,158,720	2.6727	25.44	25.35	25.44	24.88	25.54	1,074,258	25.281	0.75%
2016-06-06	0	2.670	2.670	2.680	2.550	2.680	11,472,830	30,078,099	2.6217	25.26	25.26	25.35	24.12	25.35	1,212,888	24.799	1.52%
2016-06-03	0	2.630	2.610	2.630	2.580	2.650	6,680,546	17,493,975	2.6186	24.88	24.69	24.88	24.40	25.07	706,256	24.770	1.54%
2016-06-02	0	2.590	2.570	2.590	2.560	2.630	8,414,870	21,758,286	2.5857	24.50	24.31	24.50	24.22	24.88	889,606	24.458	-0.77%
2016-06-01	0	2.610	2.590	2.620	2.550	2.690	18,007,853	47,124,418	2.6169	24.69	24.50	24.78	24.12	25.44	1,903,759	24.753	2.76%
2016-05-31	0	2.540	2.570	2.590	2.450	2.620	42,206,285	106,620,081	2.5262	24.03	24.31	24.50	23.17	24.78	4,461,976	23.895	3.46%
2016-05-30	0	2.670	2.670	2.680	2.650	2.700	8,926,492	23,873,449	2.6744	23.22	23.22	23.31	23.05	23.48	1,026,360	23.260	0.38%
2016-05-27	0	2.660	2.660	2.670	2.660	2.710	5,839,000	15,643,180	2.6791	23.13	23.13	23.22	23.13	23.57	671,363	23.301	-1.48%
2016-05-26	0	2.700	2.700	2.710	2.630	2.720	11,208,154	30,052,776	2.6813	23.48	23.48	23.57	22.87	23.66	1,288,703	23.320	1.89%
2016-05-25	0	2.650	2.640	2.650	2.620	2.670	15,081,000	39,841,360	2.6418	23.05	22.96	23.05	22.79	23.22	1,733,999	22.977	2.32%
2016-05-24	0	2.590	2.570	2.590	2.560	2.610	6,284,624	16,240,201	2.5841	22.53	22.35	22.53	22.26	22.70	722,600	22.475	-0.77%
2016-05-23	0	2.610	2.610	2.620	2.600	2.650	7,079,999	18,486,406	2.6111	22.70	22.70	22.79	22.61	23.05	814,052	22.709	-0.76%
2016-05-20	0	2.630	2.610	2.620	2.540	2.640	17,471,445	45,118,612	2.5824	22.87	22.70	22.79	22.09	22.96	2,008,850	22.460	0.77%
2016-05-19	0	2.610	2.600	2.610	2.500	2.690	28,465,000	74,271,445	2.6092	22.70	22.61	22.70	21.74	23.40	3,272,879	22.693	3.16%
2016-05-18	0	2.530	2.520	2.530	2.470	2.540	11,702,421	29,397,373	2.5121	22.00	21.92	22.00	21.48	22.09	1,345,533	21.848	2.02%
2016-05-17	0	2.480	2.470	2.480	2.460	2.500	13,870,000	34,302,850	2.4732	21.57	21.48	21.57	21.40	21.74	1,594,759	21.510	0.40%
2016-05-16	0	2.470	2.470	2.480	2.470	2.510	10,526,112	26,126,675	2.4821	21.48	21.48	21.57	21.48	21.83	1,210,282	21.587	0.00%
2016-05-13	0	2.470	2.470	2.480	2.450	2.560	15,660,195	39,081,034	2.4956	21.48	21.48	21.57	21.31	22.26	1,800,594	21.705	-3.14%
2016-05-12	0	2.550	2.540	2.550	2.510	2.580	8,310,412	21,190,236	2.5498	22.18	22.09	22.18	21.83	22.44	955,523	22.177	0.79%
2016-05-11	0	2.530	2.530	2.540	2.500	2.600	7,732,425	19,569,397	2.5308	22.00	22.00	22.09	21.74	22.61	889,067	22.011	-1.56%
2016-05-10	0	2.570	2.560	2.570	2.480	2.580	19,095,800	48,494,468	2.5395	22.35	22.26	22.35	21.57	22.44	2,195,617	22.087	3.63%
2016-05-09	0	2.480	2.470	2.480	2.470	2.580	19,134,427	48,023,234	2.5098	21.57	21.48	21.57	21.48	22.44	2,200,058	21.828	-1.59%
2016-05-06	0	2.520	2.510	2.520	2.480	2.800	92,599,011	236,834,988	2.5576	21.92	21.83	21.92	21.57	24.35	10,646,946	22.244	-21.00%
2016-05-05	0	3.190	3.190	3.200	3.180	3.260	5,634,467	17,986,465	3.1922	27.74	27.74	27.83	27.66	28.35	647,846	27.764	-1.54%
2016-05-04	0	3.240	3.240	3.250	3.220	3.290	3,832,025	12,428,520	3.2433	28.18	28.18	28.27	28.01	28.61	440,603	28.208	-1.82%
2016-05-03	0	3.300	3.290	3.310	3.290	3.350	2,925,917	9,708,050	3.3180	28.70	28.61	28.79	28.61	29.14	336,419	28.857	-0.90%
2016-04-29	0	3.330	3.330	3.340	3.290	3.380	3,676,163	12,293,612	3.3441	28.96	28.96	29.05	28.61	29.40	422,682	29.085	-1.48%
2016-04-28	0	3.380	3.370	3.390	3.330	3.390	5,632,718	18,974,038	3.3685	29.40	29.31	29.48	28.96	29.48	647,645	29.297	1.50%
2016-04-27	0	3.330	3.320	3.330	3.180	3.380	8,191,255	26,911,449	3.2854	28.96	28.87	28.96	27.66	29.40	941,823	28.574	1.83%
2016-04-26	0	3.270	3.260	3.270	3.240	3.430	9,386,370	31,001,948	3.3029	28.44	28.35	28.44	28.18	29.83	1,079,236	28.726	-3.82%
2016-04-25	0	3.400	3.400	3.410	3.400	3.550	8,837,685	30,800,753	3.4852	29.57	29.57	29.66	29.57	30.88	1,016,149	30.311	-2.02%
2016-04-22	0	3.470	3.460	3.480	3.430	3.480	1,950,120	6,740,347	3.4564	30.18	30.09	30.27	29.83	30.27	224,223	30.061	0.00%
2016-04-21	0	3.470	3.460	3.470	3.440	3.470	3,524,667	12,181,720	3.4561	30.18	30.09	30.18	29.92	30.18	405,263	30.059	0.29%
2016-04-20	0	3.460	3.440	3.470	3.430	3.500	9,229,107	31,936,215	3.4604	30.09	29.92	30.18	29.83	30.44	1,061,154	30.096	0.58%
2016-04-19	0	3.440	3.440	3.450	3.430	3.460	4,461,240	15,358,576	3.4427	29.92	29.92	30.01	29.83	30.09	512,949	29.942	0.29%
2016-04-18	0	3.430	3.420	3.430	3.370	3.430	8,415,304	28,545,345	3.3921	29.83	29.74	29.83	29.31	29.83	967,584	29.502	0.29%
2016-04-15	0	3.420	3.420	3.430	3.370	3.460	7,165,857	24,546,766	3.4255	29.74	29.74	29.83	29.31	30.09	823,923	29.793	-0.29%
2016-04-14	0	3.430	3.410	3.440	3.360	3.480	5,742,307	19,579,990	3.4098	29.83	29.66	29.92	29.22	30.27	660,245	29.656	-0.29%
2016-04-13	0	3.440	3.430	3.450	3.370	3.470	7,153,075	24,488,909	3.4235	29.92	29.83	30.01	29.31	30.18	822,454	29.775	1.78%
2016-04-12	0	3.380	3.370	3.380	3.340	3.420	9,794,315	33,044,747	3.3739	29.40	29.31	29.40	29.05	29.74	1,126,141	29.343	-0.88%
2016-04-11	0	3.410	3.400	3.410	3.380	3.440	3,264,379	11,130,522	3.4097	29.66	29.57	29.66	29.40	29.92	375,335	29.655	-1.16%
2016-04-08	0	3.450	3.440	3.460	3.420	3.500	4,065,150	13,980,906	3.4392	30.01	29.92	30.09	29.74	30.44	467,407	29.912	-1.43%
2016-04-07	0	3.500	3.490	3.500	3.400	3.510	8,213,181	28,471,154	3.4665	30.44	30.35	30.44	29.57	30.53	944,344	30.149	3.55%
2016-04-06	0	3.380	3.370	3.380	3.350	3.400	14,324,003	48,447,194	3.3822	29.40	29.31	29.40	29.14	29.57	1,646,960	29.416	0.00%
2016-04-05	0	3.380	3.380	3.400	3.350	3.480	12,027,765	40,791,967	3.3915	29.40	29.40	29.57	29.14	30.27	1,382,941	29.497	-3.15%
2016-04-01	0	3.490	3.480	3.490	3.450	3.580	14,654,383	51,480,229	3.5130	30.35	30.27	30.35	30.01	31.14	1,684,947	30.553	0.87%
2016-03-31	0	3.460	3.450	3.460	3.360	3.480	15,016,356	51,195,474	3.4093	30.09	30.01	30.09	29.22	30.27	1,726,566	29.652	-0.86%
2016-03-30	0	3.490	3.490	3.500	3.420	3.500	9,318,823	32,307,004	3.4669	30.35	30.35	30.44	29.74	30.44	1,071,469	30.152	2.05%
2016-03-29	0	3.420	3.410	3.420	3.360	3.440	9,880,621	33,514,206	3.3919	29.74	29.66	29.74	29.22	29.92	1,136,064	29.500	-0.29%
2016-03-24	0	3.430	3.420	3.440	3.250	3.470	29,235,695	99,330,721	3.3976	29.83	29.74	29.92	28.27	30.18	3,361,492	29.550	4.26%
2016-03-23	0	3.290	3.270	3.290	3.190	3.290	10,467,602	34,130,218	3.2606	28.61	28.44	28.61	27.74	28.61	1,203,555	28.358	2.17%
2016-03-22	0	3.220	3.210	3.220	3.170	3.270	10,439,218	33,598,694	3.2185	28.01	27.92	28.01	27.57	28.44	1,200,291	27.992	-1.83%
2016-03-21	0	3.280	3.270	3.280	3.220	3.310	10,190,613	33,168,911	3.2548	28.53	28.44	28.53	28.01	28.79	1,171,707	28.308	-0.61%
2016-03-18	0	3.300	3.270	3.310	3.200	3.310	20,480,711	66,621,119	3.2529	28.70	28.44	28.79	27.83	28.79	2,354,853	28.291	1.23%
2016-03-17	0	3.260	3.260	3.270	3.070	3.300	62,129,049	200,747,741	3.2311	28.35	28.35	28.44	26.70	28.70	7,143,539	28.102	8.31%
2016-03-16	0	3.010	3.000	3.010	2.960	3.060	22,396,624	67,299,336	3.0049	26.18	26.09	26.18	25.74	26.61	2,575,143	26.134	3.08%
2016-03-15	0	2.920	2.900	2.930	2.860	2.940	7,059,264	20,462,040	2.8986	25.40	25.22	25.48	24.87	25.57	811,667	25.210	0.69%
2016-03-14	0	2.900	2.900	2.910	2.880	2.940	5,197,370	15,124,518	2.9100	25.22	25.22	25.31	25.05	25.57	597,589	25.309	-0.34%
2016-03-11	0	2.910	2.900	2.920	2.880	2.950	2,978,271	8,676,972	2.9134	25.31	25.22	25.40	25.05	25.66	342,439	25.339	-0.34%
2016-03-10	0	2.920	2.890	2.920	2.870	2.940	2,413,550	7,021,393	2.9092	25.40	25.14	25.40	24.96	25.57	277,508	25.302	0.69%
2016-03-09	0	2.900	2.900	2.910	2.870	2.950	6,027,392	17,645,881	2.9276	25.22	25.22	25.31	24.96	25.66	693,024	25.462	-1.36%
2016-03-08	0	2.940	2.940	2.960	2.930	3.040	4,540,007	13,493,690	2.9722	25.57	25.57	25.74	25.48	26.44	522,006	25.850	-3.29%
2016-03-07	0	3.040	3.040	3.050	2.980	3.050	7,871,339	23,772,479	3.0201	26.44	26.44	26.53	25.92	26.53	905,039	26.267	2.01%
2016-03-04	0	2.980	2.970	2.980	2.960	3.000	5,694,836	16,962,459	2.9786	25.92	25.83	25.92	25.74	26.09	654,787	25.905	0.68%
2016-03-03	0	2.960	2.950	2.980	2.940	3.050	5,804,757	17,235,076	2.9691	25.74	25.66	25.92	25.57	26.53	667,425	25.823	-1.00%
2016-03-02	0	2.990	2.980	2.990	2.910	3.000	10,456,803	30,990,363	2.9637	26.00	25.92	26.00	25.31	26.09	1,202,313	25.776	2.75%
2016-03-01	0	2.910	2.900	2.920	2.760	2.920	7,583,337	21,566,901	2.8440	25.31	25.22	25.40	24.00	25.40	871,925	24.735	4.68%
2016-02-29	0	2.780	2.780	2.800	2.780	2.820	7,605,650	21,302,939	2.8009	24.18	24.18	24.35	24.18	24.53	874,490	24.360	0.00%
2016-02-26	0	2.780	2.770	2.780	2.730	2.780	8,146,516	22,395,411	2.7491	24.18	24.09	24.18	23.74	24.18	936,679	23.909	4.51%
2016-02-25	0	2.660	2.650	2.670	2.650	2.740	6,157,998	16,470,866	2.6747	23.13	23.05	23.22	23.05	23.83	708,041	23.263	-2.21%
2016-02-24	0	2.720	2.710	2.720	2.700	2.770	5,472,000	14,949,820	2.7321	23.66	23.57	23.66	23.48	24.09	629,165	23.761	-1.09%
2016-02-23	0	2.750	2.750	2.760	2.730	2.780	6,054,922	16,663,577	2.7521	23.92	23.92	24.00	23.74	24.18	696,189	23.935	-0.72%
2016-02-22	0	2.770	2.760	2.770	2.710	2.780	5,994,443	16,463,419	2.7464	24.09	24.00	24.09	23.57	24.18	689,235	23.886	0.73%
2016-02-19	0	2.750	2.740	2.760	2.720	2.860	8,833,041	24,300,693	2.7511	23.92	23.83	24.00	23.66	24.87	1,015,615	23.927	-3.85%
2016-02-18	0	2.860	2.840	2.860	2.800	2.870	5,882,800	16,700,800	2.8389	24.87	24.70	24.87	24.35	24.96	676,399	24.691	2.88%
2016-02-17	0	2.780	2.780	2.790	2.730	2.810	6,148,000	17,090,095	2.7798	24.18	24.18	24.27	23.74	24.44	706,891	24.176	1.83%
2016-02-16	0	2.730	2.720	2.730	2.700	2.750	5,059,000	13,803,482	2.7285	23.74	23.66	23.74	23.48	23.92	581,679	23.730	0.37%
2016-02-15	0	2.720	2.720	2.730	2.640	2.760	5,283,819	14,353,381	2.7165	23.66	23.66	23.74	22.96	24.00	607,528	23.626	3.82%
2016-02-12	0	2.620	2.600	2.610	2.560	2.720	10,223,114	26,763,865	2.6180	22.79	22.61	22.70	22.26	23.66	1,175,444	22.769	0.00%
2016-02-11	0	2.620	2.610	2.630	2.610	2.850	10,603,000	28,121,230	2.6522	22.79	22.70	22.87	22.70	24.79	1,219,123	23.067	-7.09%
2016-02-05	0	2.820	2.810	2.820	2.770	2.840	7,526,404	21,173,382	2.8132	24.53	24.44	24.53	24.09	24.70	865,379	24.467	-0.35%
2016-02-04	0	2.830	2.820	2.830	2.810	2.840	5,586,000	15,750,360	2.8196	24.61	24.53	24.61	24.44	24.70	642,273	24.523	-0.70%
2016-02-03	0	2.850	2.850	2.860	2.790	2.900	6,395,812	18,066,714	2.8248	24.79	24.79	24.87	24.27	25.22	735,384	24.568	-0.70%
2016-02-02	0	2.870	2.870	2.880	2.820	2.900	4,308,894	12,383,751	2.8740	24.96	24.96	25.05	24.53	25.22	495,433	24.996	1.06%
2016-02-01	0	2.840	2.840	2.850	2.810	2.880	10,076,000	28,588,111	2.8372	24.70	24.70	24.79	24.44	25.05	1,158,529	24.676	2.53%
2016-01-29	0	2.770	2.760	2.770	2.750	2.820	9,435,597	26,166,630	2.7732	24.09	24.00	24.09	23.92	24.53	1,084,896	24.119	-0.36%
2016-01-28	0	2.780	2.780	2.790	2.760	2.790	1,842,000	5,132,175	2.7862	24.18	24.18	24.27	24.00	24.27	211,791	24.232	-0.71%
2016-01-27	0	2.800	2.790	2.800	2.780	2.930	11,772,245	32,968,651	2.8005	24.35	24.27	24.35	24.18	25.48	1,353,562	24.357	-3.45%
2016-01-26	0	2.900	2.900	2.910	2.880	2.980	15,388,761	44,872,692	2.9159	25.22	25.22	25.31	25.05	25.92	1,769,385	25.361	0.35%
2016-01-25	0	2.890	2.880	2.890	2.780	2.900	8,721,351	24,833,668	2.8475	25.14	25.05	25.14	24.18	25.22	1,002,773	24.765	5.86%
2016-01-22	0	2.730	2.730	2.740	2.720	2.810	7,483,816	20,572,154	2.7489	23.74	23.74	23.83	23.66	24.44	860,482	23.908	0.37%
2016-01-21	0	2.720	2.720	2.730	2.720	2.840	6,273,729	17,422,216	2.7770	23.66	23.66	23.74	23.66	24.70	721,347	24.152	-2.16%
2016-01-20	0	2.780	2.770	2.780	2.750	2.900	10,533,263	29,439,112	2.7949	24.18	24.09	24.18	23.92	25.22	1,211,105	24.308	-2.46%
2016-01-19	0	2.850	2.870	2.880	2.790	2.890	5,952,847	16,938,378	2.8454	24.79	24.96	25.05	24.27	25.14	684,453	24.747	1.79%
2016-01-18	0	2.800	2.800	2.810	2.720	2.810	8,632,270	23,883,182	2.7667	24.35	24.35	24.44	23.66	24.44	992,530	24.063	0.36%
2016-01-15	0	2.790	2.790	2.800	2.780	2.870	7,794,560	21,860,241	2.8046	24.27	24.27	24.35	24.18	24.96	896,211	24.392	-2.11%
2016-01-14	0	2.850	2.850	2.860	2.760	2.870	10,271,879	28,839,319	2.8076	24.79	24.79	24.87	24.00	24.96	1,181,051	24.418	-0.70%
2016-01-13	0	2.870	2.850	2.860	2.800	2.880	7,884,078	22,457,318	2.8484	24.96	24.79	24.87	24.35	25.05	906,504	24.774	3.61%
2016-01-12	0	2.770	2.770	2.790	2.740	2.860	10,153,807	28,253,926	2.7826	24.09	24.09	24.27	23.83	24.87	1,167,475	24.201	-2.12%
2016-01-11	0	2.830	2.820	2.830	2.800	2.910	6,962,684	19,744,330	2.8357	24.61	24.53	24.61	24.35	25.31	800,563	24.663	-2.75%
2016-01-08	0	2.910	2.900	2.910	2.830	2.930	8,249,576	23,860,462	2.8923	25.31	25.22	25.31	24.61	25.48	948,528	25.155	1.75%
2016-01-07	0	2.860	2.860	2.880	2.770	2.920	9,772,469	27,561,511	2.8203	24.87	24.87	25.05	24.09	25.40	1,123,629	24.529	-1.38%
2016-01-06	0	2.900	2.900	2.910	2.890	2.970	6,586,471	19,128,764	2.9043	25.22	25.22	25.31	25.14	25.83	757,306	25.259	-1.36%
2016-01-05	0	2.940	2.940	2.950	2.910	3.000	5,719,584	16,891,414	2.9533	25.57	25.57	25.66	25.31	26.09	657,632	25.685	-0.68%
2016-01-04	0	2.960	2.950	2.960	2.900	3.010	6,544,793	19,246,347	2.9407	25.74	25.66	25.74	25.22	26.18	752,514	25.576	0.00%
2015-12-31	0	2.960	2.960	2.980	2.910	3.000	6,036,136	17,862,196	2.9592	25.74	25.74	25.92	25.31	26.09	694,029	25.737	-1.33%
2015-12-30	0	3.000	2.990	3.000	2.960	3.110	6,596,107	19,785,453	2.9996	26.09	26.00	26.09	25.74	27.05	758,414	26.088	-2.28%
2015-12-29	0	3.070	3.060	3.080	2.970	3.080	7,473,927	22,736,484	3.0421	26.70	26.61	26.79	25.83	26.79	859,345	26.458	0.99%
2015-12-28	0	3.040	3.030	3.050	3.000	3.130	8,372,584	25,392,244	3.0328	26.44	26.35	26.53	26.09	27.22	962,672	26.377	-0.98%
2015-12-24	0	3.070	3.060	3.070	3.030	3.070	7,514,000	22,863,152	3.0427	26.70	26.61	26.70	26.35	26.70	863,953	26.463	2.33%
2015-12-23	0	3.000	2.990	3.000	2.860	3.000	17,094,136	50,653,299	2.9632	26.09	26.00	26.09	24.87	26.09	1,965,468	25.772	5.63%
2015-12-22	0	2.840	2.820	2.840	2.810	2.890	7,054,408	19,914,931	2.8230	24.70	24.53	24.70	24.44	25.14	811,109	24.553	-1.39%
2015-12-21	0	2.880	2.870	2.880	2.750	2.880	16,177,641	45,904,534	2.8375	25.05	24.96	25.05	23.92	25.05	1,860,090	24.679	4.73%
2015-12-18	0	2.750	2.740	2.750	2.740	3.000	34,362,269	97,852,383	2.8477	23.92	23.83	23.92	23.83	26.09	3,950,941	24.767	-8.33%
2015-12-17	0	3.000	2.980	2.990	2.970	3.230	28,670,313	87,366,485	3.0473	26.09	25.92	26.00	25.83	28.09	3,296,485	26.503	-6.25%
2015-12-16	0	3.200	3.190	3.200	3.180	3.280	6,828,477	21,924,125	3.2107	27.83	27.74	27.83	27.66	28.53	785,132	27.924	0.31%
2015-12-15	0	3.190	3.180	3.200	3.160	3.250	5,934,588	18,919,805	3.1881	27.74	27.66	27.83	27.48	28.27	682,353	27.727	-1.24%
2015-12-14	0	3.230	3.230	3.250	3.190	3.380	6,326,125	20,380,924	3.2217	28.09	28.09	28.27	27.74	29.40	727,372	28.020	-3.00%
2015-12-11	0	3.330	3.310	3.330	3.310	3.380	3,491,773	11,637,627	3.3329	28.96	28.79	28.96	28.79	29.40	401,481	28.987	-1.19%
2015-12-10	0	3.370	3.360	3.380	3.360	3.410	4,128,000	13,952,315	3.3799	29.31	29.22	29.40	29.22	29.66	474,634	29.396	-1.17%
2015-12-09	0	3.410	3.390	3.410	3.390	3.430	2,346,118	7,988,985	3.4052	29.66	29.48	29.66	29.48	29.83	269,754	29.616	0.29%
2015-12-08	0	3.400	3.390	3.400	3.380	3.410	4,534,741	15,384,089	3.3925	29.57	29.48	29.57	29.40	29.66	521,400	29.505	-0.58%
2015-12-07	0	3.420	3.410	3.420	3.410	3.510	5,373,656	18,530,672	3.4484	29.74	29.66	29.74	29.66	30.53	617,858	29.992	-2.29%
2015-12-04	0	3.500	3.480	3.500	3.420	3.500	3,237,000	11,241,800	3.4729	30.44	30.27	30.44	29.74	30.44	372,187	30.205	0.86%
2015-12-03	0	3.470	3.460	3.470	3.450	3.540	7,196,800	25,149,412	3.4945	30.18	30.09	30.18	30.01	30.79	827,481	30.393	-2.25%
2015-12-02	0	3.550	3.550	3.570	3.530	3.620	8,055,320	28,615,110	3.5523	30.88	30.88	31.05	30.70	31.48	926,193	30.895	-1.93%
2015-12-01	0	3.620	3.610	3.620	3.500	3.630	4,670,155	16,695,460	3.5749	31.48	31.40	31.48	30.44	31.57	536,970	31.092	2.84%
2015-11-30	0	3.520	3.520	3.530	3.510	3.660	6,361,367	22,543,428	3.5438	30.61	30.61	30.70	30.53	31.83	731,424	30.821	-3.83%
2015-11-27	0	3.660	3.650	3.670	3.610	3.690	4,031,130	14,693,612	3.6450	31.83	31.74	31.92	31.40	32.09	463,496	31.702	0.27%
2015-11-26	0	3.650	3.650	3.660	3.610	3.690	4,613,570	16,844,323	3.6510	31.74	31.74	31.83	31.40	32.09	530,464	31.754	-0.27%
2015-11-25	0	3.660	3.650	3.660	3.600	3.670	2,968,016	10,837,777	3.6515	31.83	31.74	31.83	31.31	31.92	341,260	31.758	1.39%
2015-11-24	0	3.610	3.600	3.630	3.570	3.660	4,925,270	17,760,313	3.6060	31.40	31.31	31.57	31.05	31.83	566,303	31.362	-1.37%
2015-11-23	0	3.660	3.660	3.670	3.610	3.690	2,834,000	10,311,020	3.6383	31.83	31.83	31.92	31.40	32.09	325,851	31.643	0.27%
2015-11-20	0	3.650	3.640	3.650	3.520	3.690	10,449,242	37,898,267	3.6269	31.74	31.66	31.74	30.61	32.09	1,201,444	31.544	3.69%
2015-11-19	0	3.520	3.530	3.540	3.490	3.560	5,403,217	19,050,520	3.5258	30.61	30.70	30.79	30.35	30.96	621,257	30.664	2.33%
2015-11-18	0	3.440	3.430	3.450	3.430	3.500	4,371,277	15,079,776	3.4497	29.92	29.83	30.01	29.83	30.44	502,605	30.003	-0.58%
2015-11-17	0	3.460	3.460	3.470	3.440	3.540	6,129,000	21,216,195	3.4616	30.09	30.09	30.18	29.92	30.79	704,707	30.106	1.17%
2015-11-16	0	3.420	3.420	3.430	3.420	3.480	3,150,759	10,817,998	3.4335	29.74	29.74	29.83	29.74	30.27	362,271	29.862	-1.44%
2015-11-13	0	3.470	3.460	3.470	3.460	3.540	3,232,717	11,246,334	3.4789	30.18	30.09	30.18	30.09	30.79	371,695	30.257	-0.86%
2015-11-12	0	3.500	3.500	3.510	3.490	3.530	3,466,462	12,143,622	3.5032	30.44	30.44	30.53	30.35	30.70	398,571	30.468	-0.28%
2015-11-11	0	3.510	3.500	3.520	3.480	3.550	5,382,714	18,896,108	3.5105	30.53	30.44	30.61	30.27	30.88	618,899	30.532	0.57%
2015-11-10	0	3.490	3.490	3.520	3.480	3.630	11,202,968	39,604,725	3.5352	30.35	30.35	30.61	30.27	31.57	1,288,107	30.746	-3.86%
2015-11-09	0	3.630	3.620	3.640	3.610	3.680	3,881,371	14,126,268	3.6395	31.57	31.48	31.66	31.40	32.01	446,276	31.654	0.83%
2015-11-06	0	3.600	3.590	3.610	3.580	3.670	8,544,380	30,875,627	3.6136	31.31	31.22	31.40	31.14	31.92	982,425	31.428	-1.64%
2015-11-05	0	3.660	3.640	3.670	3.630	3.730	7,207,898	26,429,206	3.6667	31.83	31.66	31.92	31.57	32.44	828,757	31.890	-1.35%
2015-11-04	0	3.710	3.700	3.710	3.650	3.750	10,381,705	38,446,312	3.7033	32.27	32.18	32.27	31.74	32.61	1,193,679	32.208	0.82%
2015-11-03	0	3.680	3.670	3.680	3.640	3.740	7,156,044	26,457,028	3.6972	32.01	31.92	32.01	31.66	32.53	822,795	32.155	0.27%
2015-11-02	0	3.670	3.670	3.680	3.650	3.730	3,365,721	12,382,237	3.6789	31.92	31.92	32.01	31.74	32.44	386,987	31.996	-1.08%
2015-10-30	0	3.710	3.700	3.720	3.700	3.750	2,198,942	8,173,756	3.7171	32.27	32.18	32.35	32.18	32.61	252,832	32.329	-1.07%
2015-10-29	0	3.750	3.730	3.750	3.720	3.780	1,220,000	4,574,948	3.7500	32.61	32.44	32.61	32.35	32.88	140,274	32.614	0.27%
2015-10-28	0	3.740	3.740	3.760	3.730	3.770	1,112,988	4,177,576	3.7535	32.53	32.53	32.70	32.44	32.79	127,970	32.645	-0.80%
2015-10-27	0	3.770	3.760	3.780	3.740	3.820	1,642,413	6,180,205	3.7629	32.79	32.70	32.88	32.53	33.22	188,843	32.727	-0.53%
2015-10-26	0	3.790	3.770	3.810	3.740	3.830	2,260,556	8,552,160	3.7832	32.96	32.79	33.14	32.53	33.31	259,917	32.903	1.07%
2015-10-23	0	3.750	3.740	3.760	3.740	3.840	6,224,196	23,567,199	3.7864	32.61	32.53	32.70	32.53	33.40	715,652	32.931	-1.06%
2015-10-22	0	3.790	3.770	3.790	3.720	3.820	4,462,616	16,860,652	3.7782	32.96	32.79	32.96	32.35	33.22	513,107	32.860	0.80%
2015-10-20	0	3.760	3.750	3.780	3.730	3.810	2,920,444	10,979,490	3.7595	32.70	32.61	32.88	32.44	33.14	335,790	32.698	-1.05%
2015-10-19	0	3.800	3.780	3.800	3.740	3.880	4,433,702	16,705,504	3.7678	33.05	32.88	33.05	32.53	33.75	509,783	32.770	-1.04%
2015-10-16	0	3.840	3.830	3.850	3.810	3.920	5,167,104	20,007,881	3.8722	33.40	33.31	33.48	33.14	34.09	594,109	33.677	-0.26%
2015-10-15	0	3.850	3.830	3.860	3.660	3.860	8,579,917	32,628,089	3.8028	33.48	33.31	33.57	31.83	33.57	986,511	33.074	4.34%
2015-10-14	0	3.690	3.670	3.710	3.640	3.720	3,330,710	12,289,546	3.6898	32.09	31.92	32.27	31.66	32.35	382,962	32.091	-0.81%
2015-10-13	0	3.720	3.690	3.740	3.650	3.750	9,317,412	34,608,500	3.7144	32.35	32.09	32.53	31.74	32.61	1,071,307	32.305	-0.27%
2015-10-12	0	3.730	3.730	3.740	3.580	3.750	11,086,980	41,110,060	3.7080	32.44	32.44	32.53	31.14	32.61	1,274,770	32.249	3.32%
2015-10-09	0	3.610	3.610	3.620	3.570	3.640	5,939,415	21,468,706	3.6146	31.40	31.40	31.48	31.05	31.66	682,908	31.437	2.27%
2015-10-08	0	3.530	3.530	3.560	3.500	3.650	13,659,744	48,726,976	3.5672	30.70	30.70	30.96	30.44	31.74	1,570,584	31.025	0.00%
2015-10-07	0	3.530	3.510	3.550	3.500	3.590	19,821,980	70,108,943	3.5369	30.70	30.53	30.88	30.44	31.22	2,279,112	30.762	0.00%
2015-10-06	0	3.530	3.530	3.540	3.510	3.660	9,431,641	33,514,521	3.5534	30.70	30.70	30.79	30.53	31.83	1,084,441	30.905	-0.84%
2015-10-05	0	3.560	3.560	3.570	3.520	3.660	9,680,000	34,599,640	3.5743	30.96	30.96	31.05	30.61	31.83	1,112,997	31.087	-1.11%
2015-10-02	0	3.600	3.590	3.610	3.500	3.630	9,726,335	34,798,741	3.5778	31.31	31.22	31.40	30.44	31.57	1,118,325	31.117	1.41%
2015-09-30	0	3.550	3.540	3.560	3.470	3.650	7,040,286	24,919,815	3.5396	30.88	30.79	30.96	30.18	31.74	809,485	30.785	-3.01%
2015-09-29	0	3.660	3.670	3.680	3.590	3.730	6,875,502	25,154,098	3.6585	31.83	31.92	32.01	31.22	32.44	790,539	31.819	-0.27%
2015-09-25	0	3.670	3.660	3.670	3.620	3.720	5,955,476	21,745,601	3.6514	31.92	31.83	31.92	31.48	32.35	684,755	31.757	-1.08%
2015-09-24	0	3.710	3.690	3.720	3.690	3.780	3,474,561	12,943,183	3.7251	32.27	32.09	32.35	32.09	32.88	399,502	32.398	0.54%
2015-09-23	0	3.690	3.690	3.710	3.680	3.850	8,742,904	32,700,293	3.7402	32.09	32.09	32.27	32.01	33.48	1,005,251	32.529	-4.65%
2015-09-22	0	3.870	3.860	3.870	3.780	3.920	5,285,187	20,381,436	3.8563	33.66	33.57	33.66	32.88	34.09	607,686	33.539	2.11%
2015-09-21	0	3.790	3.770	3.810	3.750	3.870	4,911,000	18,596,855	3.7868	32.96	32.79	33.14	32.61	33.66	564,662	32.934	-2.57%
2015-09-18	0	3.890	3.870	3.890	3.780	3.910	7,768,023	30,129,048	3.8786	33.83	33.66	33.83	32.88	34.01	893,160	33.733	2.10%
2015-09-17	0	3.810	3.800	3.810	3.650	3.840	15,132,766	56,937,701	3.7625	33.14	33.05	33.14	31.74	33.40	1,739,951	32.724	4.96%
2015-09-16	0	3.630	3.630	3.640	3.610	3.740	9,635,146	35,254,322	3.6589	31.57	31.57	31.66	31.40	32.53	1,107,840	31.823	-0.82%
2015-09-15	0	3.660	3.650	3.680	3.600	3.680	5,628,974	20,512,801	3.6441	31.83	31.74	32.01	31.31	32.01	647,214	31.694	1.10%
2015-09-14	0	3.620	3.610	3.640	3.610	3.690	5,132,651	18,692,187	3.6418	31.48	31.40	31.66	31.40	32.09	590,147	31.674	-0.28%
2015-09-11	0	3.630	3.630	3.640	3.600	3.670	3,197,218	11,621,826	3.6350	31.57	31.57	31.66	31.31	31.92	367,613	31.614	0.28%
2015-09-10	0	3.620	3.620	3.630	3.550	3.670	7,669,272	27,718,535	3.6142	31.48	31.48	31.57	30.88	31.92	881,806	31.434	-1.36%
2015-09-09	0	3.670	3.660	3.680	3.540	3.680	7,817,123	28,391,287	3.6319	31.92	31.83	32.01	30.79	32.01	898,805	31.588	2.51%
2015-09-08	0	3.580	3.570	3.580	3.430	3.580	3,954,742	13,934,757	3.5236	31.14	31.05	31.14	29.83	31.14	454,712	30.645	4.07%
2015-09-07	0	3.440	3.430	3.440	3.400	3.460	3,662,230	12,555,200	3.4283	29.92	29.83	29.92	29.57	30.09	421,080	29.817	0.29%
2015-09-04	0	3.430	3.420	3.440	3.350	3.520	4,096,971	14,092,263	3.4397	29.83	29.74	29.92	29.14	30.61	471,066	29.916	-0.29%
2015-09-02	0	3.440	3.430	3.450	3.350	3.450	5,021,030	17,166,002	3.4188	29.92	29.83	30.01	29.14	30.01	577,313	29.734	0.29%
2015-09-01	0	3.430	3.430	3.440	3.420	3.490	7,124,790	24,626,959	3.4565	29.83	29.83	29.92	29.74	30.35	819,202	30.062	-0.58%
2015-08-31	0	3.450	3.440	3.450	3.420	3.540	10,610,183	36,621,814	3.4516	30.01	29.92	30.01	29.74	30.79	1,219,949	30.019	-1.15%
2015-08-28	0	3.490	3.490	3.500	3.470	3.640	12,045,110	42,297,569	3.5116	30.35	30.35	30.44	30.18	31.66	1,384,935	30.541	-1.41%
2015-08-27	0	3.540	3.540	3.550	3.400	3.560	8,522,000	29,438,657	3.4544	30.79	30.79	30.88	29.57	30.96	979,851	30.044	5.99%
2015-08-26	0	3.340	3.350	3.360	3.340	3.480	9,403,738	31,808,173	3.3825	29.05	29.14	29.22	29.05	30.27	1,081,233	29.418	-1.18%
2015-08-25	0	3.380	3.370	3.380	3.310	3.570	17,619,149	60,363,708	3.4260	29.40	29.31	29.40	28.79	31.05	2,025,833	29.797	-0.88%
2015-08-24	0	3.410	3.410	3.420	3.410	3.560	15,139,446	52,470,904	3.4658	29.66	29.66	29.74	29.66	30.96	1,740,719	30.143	-7.34%
2015-08-21	0	3.680	3.670	3.680	3.600	3.770	12,241,368	44,640,891	3.6467	32.01	31.92	32.01	31.31	32.79	1,407,501	31.716	-2.39%
2015-08-20	0	3.770	3.770	3.780	3.760	4.010	11,204,062	43,082,351	3.8452	32.79	32.79	32.88	32.70	34.88	1,288,232	33.443	-5.28%
2015-08-19	0	3.980	3.970	3.980	3.910	4.010	12,958,767	51,555,188	3.9784	34.62	34.53	34.62	34.01	34.88	1,489,987	34.601	1.79%
2015-08-18	0	3.910	3.900	3.910	3.900	4.040	13,839,670	54,916,983	3.9681	34.01	33.92	34.01	33.92	35.14	1,591,272	34.511	-2.25%
2015-08-17	0	4.000	4.000	4.030	3.820	4.040	12,982,954	51,128,276	3.9381	34.79	34.79	35.05	33.22	35.14	1,492,768	34.251	3.90%
2015-08-14	0	3.850	3.820	3.850	3.810	3.910	10,247,254	39,416,372	3.8465	33.48	33.22	33.48	33.14	34.01	1,178,220	33.454	-1.03%
2015-08-13	0	3.890	3.880	3.890	3.860	4.090	12,501,526	48,783,633	3.9022	33.83	33.75	33.83	33.57	35.57	1,437,414	33.938	-3.47%
2015-08-12	0	4.030	4.020	4.030	3.960	4.090	15,420,629	62,143,097	4.0299	35.05	34.96	35.05	34.44	35.57	1,773,049	35.049	0.75%
2015-08-11	0	4.000	3.990	4.000	3.870	4.020	14,981,551	59,534,591	3.9739	34.79	34.70	34.79	33.66	34.96	1,722,565	34.562	2.83%
2015-08-10	0	3.890	3.880	3.890	3.850	3.930	6,901,000	26,939,590	3.9037	33.83	33.75	33.83	33.48	34.18	793,470	33.952	1.04%
2015-08-07	0	3.850	3.840	3.850	3.790	3.880	3,835,615	14,761,762	3.8486	33.48	33.40	33.48	32.96	33.75	441,015	33.472	1.05%
2015-08-06	0	3.810	3.800	3.810	3.790	3.920	9,973,295	38,147,216	3.8249	33.14	33.05	33.14	32.96	34.09	1,146,720	33.266	-2.56%
2015-08-05	0	3.910	3.900	3.910	3.900	3.970	3,501,396	13,685,009	3.9084	34.01	33.92	34.01	33.92	34.53	402,587	33.993	0.26%
2015-08-04	0	3.900	3.890	3.900	3.880	3.990	8,353,614	32,610,085	3.9037	33.92	33.83	33.92	33.75	34.70	960,491	33.951	0.26%
2015-08-03	0	3.890	3.890	3.900	3.830	4.140	9,764,750	38,365,389	3.9290	33.83	33.83	33.92	33.31	36.01	1,122,742	34.171	-3.95%
2015-07-31	0	4.050	4.040	4.050	4.000	4.090	3,862,734	15,625,601	4.0452	35.22	35.14	35.22	34.79	35.57	444,133	35.182	1.25%
2015-07-30	0	4.000	4.000	4.010	3.990	4.130	10,060,088	40,718,159	4.0475	34.79	34.79	34.88	34.70	35.92	1,156,699	35.202	-1.72%
2015-07-29	0	4.070	4.060	4.070	4.060	4.200	8,117,408	33,266,660	4.0982	35.40	35.31	35.40	35.31	36.53	933,332	35.643	-0.73%
2015-07-28	0	4.100	4.110	4.120	4.090	4.250	6,609,200	27,342,967	4.1371	35.66	35.75	35.83	35.57	36.96	759,920	35.981	-1.20%
2015-07-27	0	4.150	4.140	4.150	4.130	4.320	7,454,413	31,144,451	4.1780	36.09	36.01	36.09	35.92	37.57	857,101	36.337	-4.60%
2015-07-24	0	4.350	4.340	4.350	4.260	4.410	3,462,635	15,038,633	4.3431	37.83	37.75	37.83	37.05	38.35	398,130	37.773	0.69%
2015-07-23	0	4.320	4.320	4.360	4.310	4.400	6,535,775	28,424,977	4.3491	37.57	37.57	37.92	37.49	38.27	751,477	37.825	-0.46%
2015-07-22	0	4.340	4.340	4.350	4.310	4.500	9,721,377	42,325,069	4.3538	37.75	37.75	37.83	37.49	39.14	1,117,755	37.866	-3.98%
2015-07-21	0	4.520	4.510	4.530	4.450	4.570	5,271,350	23,809,640	4.5168	39.31	39.22	39.40	38.70	39.75	606,095	39.284	-0.22%
2015-07-20	0	4.530	4.520	4.530	4.440	4.550	6,607,283	29,851,979	4.5180	39.40	39.31	39.40	38.62	39.57	759,699	39.294	1.57%
2015-07-17	0	4.460	4.450	4.460	4.390	4.530	8,352,853	37,535,779	4.4938	38.79	38.70	38.79	38.18	39.40	960,403	39.083	0.22%
2015-07-16	0	4.450	4.440	4.460	4.350	4.470	6,777,292	30,027,333	4.4306	38.70	38.62	38.79	37.83	38.88	779,247	38.534	1.37%
2015-07-15	0	4.390	4.390	4.400	4.310	4.500	7,226,200	31,764,798	4.3958	38.18	38.18	38.27	37.49	39.14	830,862	38.231	-0.23%
2015-07-14	0	4.400	4.420	4.430	4.340	4.520	11,416,571	50,201,813	4.3973	38.27	38.44	38.53	37.75	39.31	1,312,667	38.244	-2.65%
2015-07-13	0	4.520	4.500	4.510	4.230	4.520	16,129,487	70,767,226	4.3874	39.31	39.14	39.22	36.79	39.31	1,854,553	38.159	4.15%
2015-07-10	0	4.340	4.320	4.330	4.240	4.410	12,045,646	51,941,221	4.3120	37.75	37.57	37.66	36.88	38.35	1,384,997	37.503	2.36%
2015-07-09	0	4.240	4.230	4.240	4.000	4.390	16,044,649	67,837,860	4.2281	36.88	36.79	36.88	34.79	38.18	1,844,799	36.773	2.42%
2015-07-08	0	4.140	4.100	4.130	3.800	4.200	36,257,300	146,577,921	4.0427	36.01	35.66	35.92	33.05	36.53	4,168,830	35.160	-2.36%
2015-07-07	0	4.240	4.230	4.240	4.140	4.600	34,494,646	148,511,330	4.3053	36.88	36.79	36.88	36.01	40.01	3,966,162	37.445	-8.03%
2015-07-06	0	4.610	4.590	4.600	4.320	4.800	31,117,696	139,466,140	4.4819	40.09	39.92	40.01	37.57	41.75	3,577,883	38.980	-3.35%
2015-07-03	0	4.770	4.760	4.770	4.570	4.790	21,486,585	100,787,781	4.6907	41.49	41.40	41.49	39.75	41.66	2,470,507	40.796	1.27%
2015-07-02	0	4.710	4.680	4.710	4.630	4.800	22,985,069	108,139,532	4.7048	40.96	40.70	40.96	40.27	41.75	2,642,801	40.919	0.43%
2015-06-30	0	4.690	4.690	4.700	4.500	4.700	24,136,995	111,839,836	4.6335	40.79	40.79	40.88	39.14	40.88	2,775,249	40.299	1.08%
2015-06-29	0	4.640	4.630	4.640	4.480	4.780	17,673,918	80,949,598	4.5802	40.36	40.27	40.36	38.96	41.57	2,032,130	39.835	-2.32%
2015-06-26	0	4.750	4.740	4.750	4.560	4.800	29,316,210	137,442,341	4.6883	41.31	41.22	41.31	39.66	41.75	3,370,750	40.775	-0.42%
2015-06-25	0	4.770	4.770	4.780	4.710	5.000	88,639,667	431,952,489	4.8731	41.49	41.49	41.57	40.96	43.49	10,191,705	42.383	6.47%
2015-06-24	0	4.480	4.480	4.500	4.470	4.620	9,603,468	43,386,889	4.5178	38.96	38.96	39.14	38.88	40.18	1,104,198	39.293	-2.40%
2015-06-23	0	4.590	4.590	4.600	4.500	4.650	11,370,745	52,043,935	4.5770	39.92	39.92	40.01	39.14	40.44	1,307,397	39.807	0.00%
2015-06-22	0	4.590	4.580	4.590	4.560	4.600	5,154,338	23,649,821	4.5883	39.92	39.83	39.92	39.66	40.01	592,641	39.906	-0.43%
2015-06-19	0	4.610	4.590	4.600	4.360	4.730	27,258,668	125,798,610	4.6150	40.09	39.92	40.01	37.92	41.14	3,134,176	40.138	3.83%
2015-06-18	0	4.440	4.430	4.450	4.370	4.470	8,308,929	36,699,480	4.4169	38.62	38.53	38.70	38.01	38.88	955,353	38.415	1.37%
2015-06-17	0	4.380	4.370	4.380	4.350	4.460	11,014,243	48,497,527	4.4032	38.09	38.01	38.09	37.83	38.79	1,266,407	38.295	0.69%
2015-06-16	0	4.350	4.340	4.350	4.310	4.430	8,462,148	36,986,868	4.3709	37.83	37.75	37.83	37.49	38.53	972,970	38.014	-0.68%
2015-06-15	0	4.380	4.370	4.380	4.300	4.410	12,498,032	54,244,941	4.3403	38.09	38.01	38.09	37.40	38.35	1,437,012	37.748	-0.90%
2015-06-12	0	4.420	4.410	4.420	4.410	4.480	10,615,792	47,205,898	4.4468	38.44	38.35	38.44	38.35	38.96	1,220,594	38.675	0.45%
2015-06-11	0	4.400	4.400	4.410	4.380	4.460	9,342,674	41,182,321	4.4080	38.27	38.27	38.35	38.09	38.79	1,074,212	38.337	0.46%
2015-06-10	0	4.380	4.370	4.390	4.290	4.530	16,644,476	73,677,004	4.4265	38.09	38.01	38.18	37.31	39.40	1,913,766	38.498	-0.23%
2015-06-09	0	4.390	4.370	4.400	4.330	4.520	17,971,587	78,874,653	4.3889	38.18	38.01	38.27	37.66	39.31	2,066,356	38.171	-3.09%
2015-06-08	0	4.530	4.520	4.530	4.420	4.590	12,415,708	56,096,364	4.5182	39.40	39.31	39.40	38.44	39.92	1,427,546	39.296	0.89%
2015-06-05	0	4.490	4.480	4.500	4.430	4.600	9,798,130	44,190,712	4.5101	39.05	38.96	39.14	38.53	40.01	1,126,580	39.226	-0.66%
2015-06-04	0	4.520	4.510	4.530	4.450	4.680	22,778,045	103,566,914	4.5468	39.31	39.22	39.40	38.70	40.70	2,618,998	39.544	0.00%
2015-06-03	0	4.520	4.510	4.520	4.480	4.580	13,505,094	61,167,329	4.5292	39.31	39.22	39.31	38.96	39.83	1,552,803	39.392	-1.53%
2015-06-02	0	4.590	4.580	4.590	4.500	4.680	26,119,408	120,014,943	4.5949	39.92	39.83	39.92	39.14	40.70	3,003,185	39.963	0.91%
2015-06-01	0	4.740	4.730	4.740	4.540	4.870	56,613,657	269,848,573	4.7665	39.56	39.48	39.56	37.89	40.64	6,783,456	39.780	2.16%
2015-05-29	0	4.640	4.630	4.640	4.260	4.680	80,183,496	364,758,119	4.5490	38.72	38.64	38.72	35.55	39.06	9,607,598	37.966	8.16%
2015-05-28	0	4.290	4.270	4.280	4.220	4.380	15,177,137	65,259,683	4.2999	35.80	35.64	35.72	35.22	36.55	1,818,527	35.886	-0.23%
2015-05-27	0	4.300	4.290	4.310	4.180	4.360	29,605,325	127,242,722	4.2980	35.89	35.80	35.97	34.89	36.39	3,547,314	35.870	2.87%
2015-05-26	0	4.180	4.160	4.180	4.120	4.200	10,311,682	43,023,656	4.1723	34.89	34.72	34.89	34.38	35.05	1,235,547	34.822	1.21%
2015-05-22	0	4.130	4.120	4.130	4.100	4.170	5,734,304	23,669,029	4.1276	34.47	34.38	34.47	34.22	34.80	687,085	34.448	-0.72%
2015-05-21	0	4.160	4.150	4.170	4.120	4.180	3,672,168	15,205,256	4.1407	34.72	34.64	34.80	34.38	34.89	440,000	34.557	-0.48%
2015-05-20	0	4.180	4.170	4.180	4.110	4.190	7,465,868	31,087,674	4.1640	34.89	34.80	34.89	34.30	34.97	894,561	34.752	0.97%
2015-05-19	0	4.140	4.130	4.140	4.080	4.220	14,073,857	58,432,159	4.1518	34.55	34.47	34.55	34.05	35.22	1,686,332	34.650	0.00%
2015-05-18	0	4.140	4.140	4.150	4.050	4.200	15,015,500	62,113,919	4.1367	34.55	34.55	34.64	33.80	35.05	1,799,159	34.524	1.97%
2015-05-15	0	4.060	4.050	4.060	3.980	4.060	8,657,017	34,874,836	4.0285	33.88	33.80	33.88	33.22	33.88	1,037,285	33.621	1.50%
2015-05-14	0	4.000	4.000	4.010	3.990	4.040	4,116,568	16,520,242	4.0131	33.38	33.38	33.47	33.30	33.72	493,248	33.493	0.25%
2015-05-13	0	3.990	3.990	4.000	3.980	4.050	5,028,373	20,202,286	4.0177	33.30	33.30	33.38	33.22	33.80	602,500	33.531	-0.75%
2015-05-12	0	4.020	4.000	4.020	4.000	4.080	5,295,892	21,275,728	4.0174	33.55	33.38	33.55	33.38	34.05	634,555	33.529	-0.99%
2015-05-11	0	4.060	4.050	4.060	4.010	4.100	5,043,466	20,420,878	4.0490	33.88	33.80	33.88	33.47	34.22	604,309	33.792	1.00%
2015-05-08	0	4.020	4.010	4.030	3.960	4.050	4,728,022	19,003,152	4.0193	33.55	33.47	33.63	33.05	33.80	566,512	33.544	1.26%
2015-05-07	0	3.970	3.960	3.970	3.940	4.000	6,086,097	24,145,071	3.9673	33.13	33.05	33.13	32.88	33.38	729,237	33.110	-0.75%
2015-05-06	0	4.000	3.990	4.000	3.880	4.080	20,778,333	82,973,820	3.9933	33.38	33.30	33.38	32.38	34.05	2,489,663	33.327	-0.99%
2015-05-05	0	4.040	4.030	4.040	4.010	4.140	13,325,986	54,044,818	4.0556	33.72	33.63	33.72	33.47	34.55	1,596,721	33.847	-1.94%
2015-05-04	0	4.120	4.110	4.120	4.100	4.160	10,523,843	43,403,527	4.1243	34.38	34.30	34.38	34.22	34.72	1,260,968	34.421	-0.48%
2015-04-30	0	4.140	4.130	4.140	4.120	4.220	9,704,181	40,245,268	4.1472	34.55	34.47	34.55	34.38	35.22	1,162,756	34.612	-1.66%
2015-04-29	0	4.210	4.200	4.210	4.140	4.230	11,109,351	46,609,153	4.1955	35.14	35.05	35.14	34.55	35.30	1,331,124	35.015	0.00%
2015-04-28	0	4.210	4.200	4.210	4.150	4.250	9,300,539	39,134,839	4.2078	35.14	35.05	35.14	34.64	35.47	1,114,392	35.118	-0.94%
2015-04-27	0	4.250	4.240	4.260	4.200	4.280	15,315,000	65,071,355	4.2489	35.47	35.39	35.55	35.05	35.72	1,835,045	35.460	1.19%
2015-04-24	0	4.200	4.190	4.200	4.140	4.250	8,362,077	35,026,527	4.1887	35.05	34.97	35.05	34.55	35.47	1,001,945	34.959	-0.47%
2015-04-23	0	4.220	4.190	4.220	4.170	4.240	13,256,553	55,778,792	4.2076	35.22	34.97	35.22	34.80	35.39	1,588,402	35.116	0.96%
2015-04-22	0	4.180	4.170	4.190	4.130	4.190	9,225,381	38,532,744	4.1768	34.89	34.80	34.97	34.47	34.97	1,105,386	34.859	1.46%
2015-04-21	0	4.120	4.120	4.130	4.050	4.160	18,114,919	74,572,712	4.1166	34.38	34.38	34.47	33.80	34.72	2,170,532	34.357	2.74%
2015-04-20	0	4.010	4.000	4.020	3.940	4.130	21,749,679	87,242,956	4.0112	33.47	33.38	33.55	32.88	34.47	2,606,050	33.477	-3.14%
2015-04-17	0	4.140	4.130	4.160	4.130	4.210	20,976,556	87,272,662	4.1605	34.55	34.47	34.72	34.47	35.14	2,513,414	34.723	-1.43%
2015-04-16	0	4.200	4.190	4.200	4.140	4.220	11,950,693	49,865,623	4.1726	35.05	34.97	35.05	34.55	35.22	1,431,934	34.824	0.72%
2015-04-15	0	4.170	4.160	4.180	4.130	4.250	20,504,366	85,865,175	4.1877	34.80	34.72	34.89	34.47	35.47	2,456,836	34.949	-0.24%
2015-04-14	0	4.180	4.170	4.180	4.130	4.390	24,208,328	102,674,140	4.2413	34.89	34.80	34.89	34.47	36.64	2,900,645	35.397	-4.35%
2015-04-13	0	4.370	4.360	4.370	4.250	4.380	27,647,283	119,474,816	4.3214	36.47	36.39	36.47	35.47	36.55	3,312,701	36.066	2.34%
2015-04-10	0	4.270	4.260	4.270	4.140	4.400	24,934,912	105,772,509	4.2419	35.64	35.55	35.64	34.55	36.72	2,987,705	35.403	-1.16%
2015-04-09	0	4.320	4.310	4.330	4.250	4.480	45,068,899	195,533,372	4.3385	36.05	35.97	36.14	35.47	37.39	5,400,162	36.209	2.13%
2015-04-08	0	4.230	4.210	4.230	4.110	4.260	39,238,566	165,027,252	4.2057	35.30	35.14	35.30	34.30	35.55	4,701,570	35.100	2.42%
2015-04-02	0	4.130	4.130	4.140	4.040	4.140	15,288,114	62,948,164	4.1175	34.47	34.47	34.55	33.72	34.55	1,831,824	34.364	0.98%
2015-04-01	0	4.090	4.070	4.090	4.040	4.150	14,068,548	57,385,098	4.0790	34.13	33.97	34.13	33.72	34.64	1,685,695	34.042	-0.49%
2015-03-31	0	4.110	4.090	4.110	4.040	4.150	19,572,327	80,394,575	4.1076	34.30	34.13	34.30	33.72	34.64	2,345,159	34.281	0.98%
2015-03-30	0	4.070	4.060	4.070	4.000	4.080	10,558,947	42,689,513	4.0430	33.97	33.88	33.97	33.38	34.05	1,265,174	33.742	1.50%
2015-03-27	0	4.010	4.000	4.010	3.990	4.200	16,701,385	67,876,539	4.0641	33.47	33.38	33.47	33.30	35.05	2,001,162	33.919	-4.07%
2015-03-26	0	4.180	4.180	4.190	4.050	4.260	32,116,778	134,403,685	4.1848	34.89	34.89	34.97	33.80	35.55	3,848,237	34.926	1.95%
2015-03-25	0	4.100	4.090	4.100	4.040	4.100	11,122,022	45,284,943	4.0716	34.22	34.13	34.22	33.72	34.22	1,332,642	33.981	0.74%
2015-03-24	0	4.070	4.060	4.070	4.020	4.100	18,771,011	76,437,970	4.0721	33.97	33.88	33.97	33.55	34.22	2,249,145	33.985	1.50%
2015-03-23	0	4.010	4.010	4.020	3.980	4.190	25,856,241	105,716,036	4.0886	33.47	33.47	33.55	33.22	34.97	3,098,098	34.123	-0.99%
2015-03-20	0	4.050	4.050	4.060	3.900	4.110	75,240,922	300,701,078	3.9965	33.80	33.80	33.88	32.55	34.30	9,015,378	33.354	11.88%
2015-03-19	0	3.620	3.620	3.630	3.540	3.660	5,813,285	20,909,035	3.5968	30.21	30.21	30.30	29.54	30.55	696,549	30.018	1.69%
2015-03-18	0	3.560	3.550	3.560	3.540	3.590	6,152,191	21,904,013	3.5604	29.71	29.63	29.71	29.54	29.96	737,156	29.714	0.00%
2015-03-17	0	3.560	3.550	3.560	3.550	3.600	5,539,138	19,790,570	3.5729	29.71	29.63	29.71	29.63	30.05	663,700	29.819	0.00%
2015-03-16	0	3.560	3.540	3.560	3.490	3.570	4,080,211	14,419,199	3.5339	29.71	29.54	29.71	29.13	29.79	488,891	29.494	0.56%
2015-03-13	0	3.540	3.530	3.540	3.500	3.600	9,296,035	32,777,330	3.5259	29.54	29.46	29.54	29.21	30.05	1,113,852	29.427	-1.94%
2015-03-12	0	3.610	3.600	3.610	3.570	3.660	2,524,232	9,080,737	3.5974	30.13	30.05	30.13	29.79	30.55	302,454	30.024	-0.55%
2015-03-11	0	3.630	3.620	3.640	3.590	3.670	4,920,561	17,822,648	3.6221	30.30	30.21	30.38	29.96	30.63	589,582	30.229	-0.82%
2015-03-10	0	3.660	3.650	3.670	3.630	3.720	3,942,000	14,433,220	3.6614	30.55	30.46	30.63	30.30	31.05	472,331	30.557	-1.35%
2015-03-09	0	3.710	3.700	3.710	3.660	3.710	3,685,039	13,605,095	3.6920	30.96	30.88	30.96	30.55	30.96	441,542	30.813	0.54%
2015-03-06	0	3.690	3.680	3.690	3.640	3.710	3,222,367	11,857,633	3.6798	30.80	30.71	30.80	30.38	30.96	386,104	30.711	1.93%
2015-03-05	0	3.620	3.610	3.640	3.600	3.780	15,429,347	56,858,306	3.6851	30.21	30.13	30.38	30.05	31.55	1,848,747	30.755	-1.90%
2015-03-04	0	3.690	3.680	3.690	3.620	3.720	7,100,547	26,208,142	3.6910	30.80	30.71	30.80	30.21	31.05	850,789	30.805	1.10%
2015-03-03	0	3.650	3.630	3.660	3.610	3.680	3,597,264	13,090,682	3.6391	30.46	30.30	30.55	30.13	30.71	431,025	30.371	0.55%
2015-03-02	0	3.630	3.610	3.630	3.600	3.730	6,509,898	23,785,633	3.6538	30.30	30.13	30.30	30.05	31.13	780,017	30.494	-1.09%
2015-02-27	0	3.670	3.660	3.670	3.660	3.720	4,395,216	16,213,553	3.6889	30.63	30.55	30.63	30.55	31.05	526,635	30.787	-1.34%
2015-02-26	0	3.720	3.710	3.730	3.660	3.750	4,942,498	18,314,418	3.7055	31.05	30.96	31.13	30.55	31.30	592,211	30.926	0.00%
2015-02-25	0	3.720	3.700	3.720	3.580	3.740	10,503,659	38,790,877	3.6931	31.05	30.88	31.05	29.88	31.21	1,258,550	30.822	3.05%
2015-02-24	0	3.610	3.600	3.610	3.570	3.660	11,520,898	41,857,774	3.6332	30.13	30.05	30.13	29.79	30.55	1,380,436	30.322	0.84%
2015-02-23	0	3.580	3.580	3.590	3.560	3.620	1,965,450	7,042,266	3.5830	29.88	29.88	29.96	29.71	30.21	235,500	29.903	0.56%
2015-02-18	0	3.560	3.540	3.560	3.540	3.580	1,682,800	5,982,458	3.5551	29.71	29.54	29.71	29.54	29.88	201,633	29.670	0.00%
2015-02-17	0	3.560	3.550	3.580	3.530	3.580	2,051,284	7,290,368	3.5541	29.71	29.63	29.88	29.46	29.88	245,785	29.662	0.56%
2015-02-16	0	3.540	3.540	3.550	3.500	3.560	1,704,000	6,024,290	3.5354	29.54	29.54	29.63	29.21	29.71	204,174	29.506	0.85%
2015-02-13	0	3.510	3.510	3.520	3.500	3.530	3,831,138	13,447,247	3.5100	29.29	29.29	29.38	29.21	29.46	459,047	29.294	-0.57%
2015-02-12	0	3.530	3.520	3.530	3.500	3.530	2,114,320	7,430,326	3.5143	29.46	29.38	29.46	29.21	29.46	253,338	29.330	0.86%
2015-02-11	0	3.500	3.500	3.510	3.470	3.520	6,373,963	22,307,588	3.4998	29.21	29.21	29.29	28.96	29.38	763,729	29.209	-0.28%
2015-02-10	0	3.510	3.510	3.520	3.490	3.520	2,484,921	8,710,311	3.5053	29.29	29.29	29.38	29.13	29.38	297,744	29.254	0.00%
2015-02-09	0	3.510	3.510	3.520	3.500	3.540	1,368,113	4,801,605	3.5097	29.29	29.29	29.38	29.21	29.54	163,927	29.291	-0.85%
2015-02-06	0	3.540	3.530	3.540	3.490	3.550	2,318,152	8,142,880	3.5127	29.54	29.46	29.54	29.13	29.63	277,761	29.316	0.85%
2015-02-05	0	3.510	3.500	3.510	3.470	3.530	1,906,126	6,678,146	3.5035	29.29	29.21	29.29	28.96	29.46	228,392	29.240	0.29%
2015-02-04	0	3.500	3.490	3.510	3.490	3.540	3,371,651	11,804,151	3.5010	29.21	29.13	29.29	29.13	29.54	403,992	29.219	-0.28%
2015-02-03	0	3.510	3.490	3.520	3.490	3.550	3,932,620	13,794,273	3.5077	29.29	29.13	29.38	29.13	29.63	471,207	29.274	0.29%
2015-02-02	0	3.500	3.480	3.500	3.460	3.520	9,863,675	34,442,068	3.4918	29.21	29.04	29.21	28.88	29.38	1,181,867	29.142	1.16%
2015-01-30	0	3.460	3.460	3.480	3.450	3.560	9,025,224	31,451,077	3.4848	28.88	28.88	29.04	28.79	29.71	1,081,404	29.084	-2.54%
2015-01-29	0	3.550	3.530	3.550	3.530	3.630	3,739,342	13,303,428	3.5577	29.63	29.46	29.63	29.46	30.30	448,048	29.692	-0.84%
2015-01-28	0	3.580	3.580	3.590	3.550	3.660	3,334,646	11,982,205	3.5932	29.88	29.88	29.96	29.63	30.55	399,558	29.989	-1.10%
2015-01-27	0	3.620	3.610	3.620	3.570	3.690	6,056,063	22,026,221	3.6371	30.21	30.13	30.21	29.79	30.80	725,638	30.354	1.40%
2015-01-26	0	3.570	3.560	3.570	3.510	3.570	2,383,524	8,446,000	3.5435	29.79	29.71	29.79	29.29	29.79	285,594	29.573	1.42%
2015-01-23	0	3.520	3.510	3.520	3.500	3.600	4,742,945	16,876,253	3.5582	29.38	29.29	29.38	29.21	30.05	568,300	29.696	-0.85%
2015-01-22	0	3.550	3.540	3.550	3.540	3.580	2,823,518	10,030,857	3.5526	29.63	29.54	29.63	29.54	29.88	338,314	29.650	0.00%
2015-01-21	0	3.550	3.540	3.550	3.470	3.570	2,867,798	10,151,175	3.5397	29.63	29.54	29.63	28.96	29.79	343,620	29.542	0.28%
2015-01-20	0	3.540	3.540	3.550	3.510	3.570	3,524,821	12,487,967	3.5429	29.54	29.54	29.63	29.29	29.79	422,345	29.568	-0.28%
2015-01-19	0	3.550	3.520	3.530	3.500	3.610	4,446,004	15,693,380	3.5298	29.63	29.38	29.46	29.21	30.13	532,721	29.459	-1.66%
2015-01-16	0	3.610	3.600	3.620	3.580	3.640	3,869,999	13,962,203	3.6078	30.13	30.05	30.21	29.88	30.38	463,704	30.110	-0.82%
2015-01-15	0	3.640	3.620	3.650	3.610	3.680	5,012,346	18,242,996	3.6396	30.38	30.21	30.46	30.13	30.71	600,580	30.376	-0.82%
2015-01-14	0	3.670	3.670	3.680	3.620	3.720	4,344,431	15,924,840	3.6656	30.63	30.63	30.71	30.21	31.05	520,550	30.592	-1.34%
2015-01-13	0	3.720	3.700	3.720	3.660	3.770	5,814,540	21,460,706	3.6909	31.05	30.88	31.05	30.55	31.46	696,699	30.803	-0.53%
2015-01-12	0	3.740	3.720	3.740	3.660	3.810	5,875,678	21,861,764	3.7207	31.21	31.05	31.21	30.55	31.80	704,025	31.053	-0.27%
2015-01-09	0	3.750	3.740	3.750	3.620	3.820	24,174,519	90,993,113	3.7640	31.30	31.21	31.30	30.21	31.88	2,896,594	31.414	3.88%
2015-01-08	0	3.610	3.600	3.610	3.510	3.670	11,043,681	39,803,453	3.6042	30.13	30.05	30.13	29.29	30.63	1,323,255	30.080	2.56%
2015-01-07	0	3.520	3.500	3.520	3.430	3.540	6,913,423	24,296,872	3.5144	29.38	29.21	29.38	28.63	29.54	828,367	29.331	2.33%
2015-01-06	0	3.440	3.440	3.460	3.430	3.470	6,536,422	22,477,336	3.4388	28.71	28.71	28.88	28.63	28.96	783,195	28.700	-0.86%
2015-01-05	0	3.470	3.450	3.470	3.440	3.500	10,413,933	36,069,643	3.4636	28.96	28.79	28.96	28.71	29.21	1,247,799	28.907	-1.14%
2015-01-02	0	3.510	3.490	3.500	3.430	3.530	2,810,522	9,784,315	3.4813	29.29	29.13	29.21	28.63	29.46	336,757	29.055	0.57%
2014-12-31	0	3.490	3.490	3.520	3.480	3.560	2,387,620	8,380,298	3.5099	29.13	29.13	29.38	29.04	29.71	286,085	29.293	-0.29%
2014-12-30	0	3.500	3.500	3.510	3.460	3.530	3,782,660	13,220,299	3.4950	29.21	29.21	29.29	28.88	29.46	453,239	29.169	-1.13%
2014-12-29	0	3.540	3.540	3.550	3.480	3.620	6,139,952	21,886,152	3.5645	29.54	29.54	29.63	29.04	30.21	735,690	29.749	1.72%
2014-12-24	0	3.480	3.450	3.480	3.440	3.480	3,157,000	10,904,365	3.4540	29.04	28.79	29.04	28.71	29.04	378,272	28.827	0.58%
2014-12-23	0	3.460	3.450	3.470	3.400	3.550	8,165,744	28,086,029	3.4395	28.88	28.79	28.96	28.38	29.63	978,421	28.705	-1.14%
2014-12-22	0	3.500	3.520	3.530	3.490	3.580	7,623,000	26,759,017	3.5103	29.21	29.38	29.46	29.13	29.88	913,389	29.296	-1.96%
2014-12-19	0	3.570	3.570	3.580	3.430	3.630	10,134,000	35,896,995	3.5422	29.79	29.79	29.88	28.63	30.30	1,214,257	29.563	-1.11%
2014-12-18	0	3.610	3.590	3.610	3.490	3.680	13,570,533	48,835,760	3.5987	30.13	29.96	30.13	29.13	30.71	1,626,023	30.034	-2.17%
2014-12-17	0	3.690	3.680	3.690	3.640	3.700	6,166,900	22,624,908	3.6688	30.80	30.71	30.80	30.38	30.88	738,919	30.619	0.00%
2014-12-16	0	3.690	3.680	3.690	3.660	3.700	3,927,144	14,435,602	3.6759	30.80	30.71	30.80	30.55	30.88	470,551	30.678	-0.81%
2014-12-15	0	3.720	3.720	3.740	3.660	3.750	4,594,760	16,989,100	3.6975	31.05	31.05	31.21	30.55	31.30	550,545	30.859	-1.06%
2014-12-12	0	3.760	3.760	3.770	3.660	3.790	3,986,309	14,866,619	3.7294	31.38	31.38	31.46	30.55	31.63	477,640	31.125	1.35%
2014-12-11	0	3.710	3.700	3.710	3.650	3.720	5,552,303	20,510,746	3.6941	30.96	30.88	30.96	30.46	31.05	665,278	30.830	-0.54%
2014-12-10	0	3.730	3.720	3.730	3.690	3.760	4,316,900	16,079,424	3.7248	31.13	31.05	31.13	30.80	31.38	517,252	31.086	0.81%
2014-12-09	0	3.700	3.690	3.700	3.670	3.810	20,609,477	76,538,311	3.7137	30.88	30.80	30.88	30.63	31.80	2,469,430	30.994	-3.39%
2014-12-08	0	3.830	3.830	3.840	3.830	3.880	4,193,197	16,138,678	3.8488	31.96	31.96	32.05	31.96	32.38	502,429	32.121	-1.29%
2014-12-05	0	3.880	3.870	3.880	3.820	3.880	4,454,105	17,144,735	3.8492	32.38	32.30	32.38	31.88	32.38	533,691	32.125	0.52%
2014-12-04	0	3.860	3.840	3.870	3.800	3.900	14,173,444	54,556,758	3.8492	32.21	32.05	32.30	31.71	32.55	1,698,264	32.125	-1.28%
2014-12-03	0	3.910	3.900	3.910	3.900	3.960	6,393,233	25,023,984	3.9141	32.63	32.55	32.63	32.55	33.05	766,038	32.667	-1.26%
2014-12-02	0	3.960	3.950	3.970	3.920	3.990	4,641,827	18,374,115	3.9584	33.05	32.97	33.13	32.72	33.30	556,184	33.036	0.76%
2014-12-01	0	3.930	3.930	3.940	3.900	4.030	6,859,751	27,080,475	3.9477	32.80	32.80	32.88	32.55	33.63	821,936	32.947	-2.48%
2014-11-28	0	4.030	4.020	4.030	4.000	4.070	5,037,390	20,286,006	4.0271	33.63	33.55	33.63	33.38	33.97	603,581	33.609	-0.98%
2014-11-27	0	4.070	4.060	4.080	4.050	4.090	3,998,505	16,265,980	4.0680	33.97	33.88	34.05	33.80	34.13	479,101	33.951	-0.25%
2014-11-26	0	4.080	4.070	4.080	4.050	4.120	8,316,922	33,824,878	4.0670	34.05	33.97	34.05	33.80	34.38	996,535	33.942	-0.97%
2014-11-25	0	4.120	4.110	4.130	4.100	4.270	30,094,495	125,737,422	4.1781	34.38	34.30	34.47	34.22	35.64	3,605,927	34.870	2.23%
2014-11-24	0	4.030	4.030	4.050	4.010	4.070	5,807,057	23,482,314	4.0438	33.63	33.63	33.80	33.47	33.97	695,802	33.749	-0.25%
2014-11-21	0	4.040	4.040	4.050	4.000	4.060	3,870,996	15,576,393	4.0239	33.72	33.72	33.80	33.38	33.88	463,823	33.583	-0.25%
2014-11-20	0	4.050	4.050	4.060	4.020	4.080	3,038,951	12,326,761	4.0563	33.80	33.80	33.88	33.55	34.05	364,128	33.853	-1.46%
2014-11-19	0	4.110	4.100	4.110	3.990	4.150	6,997,266	28,494,974	4.0723	34.30	34.22	34.30	33.30	34.64	838,413	33.987	1.73%
2014-11-18	0	4.040	4.040	4.050	4.000	4.050	4,818,130	19,404,698	4.0274	33.72	33.72	33.80	33.38	33.80	577,309	33.612	-0.74%
2014-11-17	0	4.070	4.060	4.070	4.050	4.110	2,820,150	11,473,136	4.0683	33.97	33.88	33.97	33.80	34.30	337,911	33.953	-0.73%
2014-11-14	0	4.100	4.090	4.110	4.060	4.130	6,531,437	26,828,150	4.1075	34.22	34.13	34.30	33.88	34.47	782,598	34.281	0.74%
2014-11-13	0	4.070	4.060	4.070	4.030	4.080	2,561,119	10,388,877	4.0564	33.97	33.88	33.97	33.63	34.05	306,874	33.854	0.74%
2014-11-12	0	4.040	4.040	4.050	4.030	4.100	3,125,360	12,683,230	4.0582	33.72	33.72	33.80	33.63	34.22	374,481	33.869	-0.98%
2014-11-11	0	4.080	4.070	4.090	4.000	4.120	5,242,648	21,443,841	4.0903	34.05	33.97	34.13	33.38	34.38	628,175	34.137	0.99%
2014-11-10	0	4.040	4.030	4.040	3.990	4.080	4,942,755	19,964,502	4.0391	33.72	33.63	33.72	33.30	34.05	592,242	33.710	0.00%
2014-11-07	0	4.040	4.030	4.040	4.010	4.100	3,188,124	12,901,259	4.0467	33.72	33.63	33.72	33.47	34.22	382,001	33.773	-0.98%
2014-11-06	0	4.080	4.070	4.080	4.040	4.100	2,021,104	8,237,113	4.0756	34.05	33.97	34.05	33.72	34.22	242,169	34.014	0.49%
2014-11-05	0	4.060	4.050	4.070	4.040	4.140	5,270,870	21,465,815	4.0725	33.88	33.80	33.97	33.72	34.55	631,556	33.989	-1.93%
2014-11-04	0	4.140	4.130	4.140	4.110	4.160	4,791,839	19,858,000	4.1441	34.55	34.47	34.55	34.30	34.72	574,159	34.586	0.24%
2014-11-03	0	4.130	4.120	4.130	4.110	4.180	5,687,529	23,588,636	4.1474	34.47	34.38	34.47	34.30	34.89	681,481	34.614	0.00%
2014-10-31	0	4.130	4.120	4.130	4.050	4.160	10,919,805	45,042,125	4.1248	34.47	34.38	34.47	33.80	34.72	1,308,413	34.425	1.98%
2014-10-30	0	4.050	4.050	4.060	3.990	4.140	12,435,523	50,780,367	4.0835	33.80	33.80	33.88	33.30	34.55	1,490,026	34.080	1.25%
2014-10-29	0	4.000	3.990	4.000	3.970	4.030	5,533,548	22,168,870	4.0063	33.38	33.30	33.38	33.13	33.63	663,030	33.436	0.25%
2014-10-28	0	3.990	3.970	3.990	3.940	4.030	6,005,968	24,022,286	3.9997	33.30	33.13	33.30	32.88	33.63	719,636	33.381	1.01%
2014-10-27	0	3.950	3.940	3.950	3.920	3.990	3,817,705	15,055,219	3.9435	32.97	32.88	32.97	32.72	33.30	457,438	32.912	-0.75%
2014-10-24	0	3.980	3.970	3.980	3.930	4.050	4,274,046	16,933,519	3.9619	33.22	33.13	33.22	32.80	33.80	512,117	33.066	-0.25%
2014-10-23	0	3.990	3.960	3.980	3.900	4.020	3,742,000	14,779,206	3.9495	33.30	33.05	33.22	32.55	33.55	448,367	32.962	1.27%
2014-10-22	0	3.940	3.930	3.940	3.920	4.050	4,111,601	16,290,446	3.9621	32.88	32.80	32.88	32.72	33.80	492,653	33.067	-0.25%
2014-10-21	0	3.950	3.940	3.950	3.910	3.970	3,500,720	13,789,883	3.9392	32.97	32.88	32.97	32.63	33.13	419,457	32.876	0.77%
2014-10-20	0	3.920	3.910	3.920	3.800	3.960	7,023,000	27,194,180	3.8722	32.72	32.63	32.72	31.71	33.05	841,497	32.316	-0.76%
2014-10-17	0	3.950	3.930	3.960	3.910	3.980	6,928,668	27,318,776	3.9429	32.97	32.80	33.05	32.63	33.22	830,194	32.906	1.02%
2014-10-16	0	3.910	3.900	3.930	3.880	3.960	4,040,800	15,787,028	3.9069	32.63	32.55	32.80	32.38	33.05	484,169	32.606	-1.01%
2014-10-15	0	3.950	3.940	3.960	3.930	3.990	9,162,342	36,089,860	3.9389	32.97	32.88	33.05	32.80	33.30	1,097,833	32.874	1.28%
2014-10-14	0	3.900	3.900	3.910	3.860	3.920	8,024,878	31,216,449	3.8900	32.55	32.55	32.63	32.21	32.72	961,542	32.465	-1.02%
2014-10-13	0	3.940	3.930	3.940	3.880	3.970	8,228,634	32,136,838	3.9055	32.88	32.80	32.88	32.38	33.13	985,956	32.595	-0.76%
2014-10-10	0	3.970	3.960	3.970	3.930	4.020	7,747,197	30,638,936	3.9548	33.13	33.05	33.13	32.80	33.55	928,270	33.006	-1.73%
2014-10-09	0	4.040	4.020	4.040	4.000	4.140	14,401,778	58,069,467	4.0321	33.72	33.55	33.72	33.38	34.55	1,725,623	33.651	-1.70%
2014-10-08	0	4.110	4.090	4.100	4.050	4.130	3,271,019	13,395,274	4.0951	34.30	34.13	34.22	33.80	34.47	391,934	34.177	0.98%
2014-10-07	0	4.070	4.080	4.090	4.060	4.160	3,703,592	15,148,745	4.0903	33.97	34.05	34.13	33.88	34.72	443,765	34.137	-1.93%
2014-10-06	0	4.150	4.130	4.160	4.020	4.180	7,895,618	32,652,420	4.1355	34.64	34.47	34.72	33.55	34.89	946,054	34.514	3.49%
2014-10-03	0	4.010	4.010	4.020	3.960	4.060	12,227,816	49,036,916	4.0103	33.47	33.47	33.55	33.05	33.88	1,465,139	33.469	-0.74%
2014-09-30	0	4.040	4.040	4.050	3.930	4.100	11,556,000	46,302,225	4.0068	33.72	33.72	33.80	32.80	34.22	1,384,642	33.440	-1.46%
2014-09-29	0	4.100	4.090	4.100	4.000	4.120	7,891,111	32,063,727	4.0633	34.22	34.13	34.22	33.38	34.38	945,514	33.911	-1.44%
2014-09-26	0	4.160	4.150	4.160	4.060	4.230	19,123,058	79,096,550	4.1362	34.72	34.64	34.72	33.88	35.30	2,291,327	34.520	2.46%
2014-09-25	0	4.060	4.050	4.070	4.010	4.080	12,559,235	50,876,337	4.0509	33.88	33.80	33.97	33.47	34.05	1,504,849	33.808	1.50%
2014-09-24	0	4.000	3.990	4.000	3.980	4.090	19,658,999	78,793,391	4.0080	33.38	33.30	33.38	33.22	34.13	2,355,544	33.450	-2.20%
2014-09-23	0	4.090	4.090	4.100	4.070	4.150	6,073,851	24,927,083	4.1040	34.13	34.13	34.22	33.97	34.64	727,770	34.251	-0.24%
2014-09-22	0	4.100	4.100	4.110	4.080	4.170	4,533,378	18,701,016	4.1252	34.22	34.22	34.30	34.05	34.80	543,190	34.428	-0.97%
2014-09-19	0	4.140	4.140	4.150	4.080	4.150	6,972,085	28,834,003	4.1356	34.55	34.55	34.64	34.05	34.64	835,396	34.515	0.98%
2014-09-18	0	4.100	4.100	4.110	4.040	4.150	17,315,890	70,539,858	4.0737	34.22	34.22	34.30	33.72	34.64	2,074,792	33.999	-1.44%
2014-09-17	0	4.160	4.160	4.170	4.100	4.270	21,269,867	88,411,466	4.1567	34.72	34.72	34.80	34.22	35.64	2,548,558	34.691	-1.65%
2014-09-16	0	4.230	4.240	4.250	4.220	4.320	5,212,176	22,127,810	4.2454	35.30	35.39	35.47	35.22	36.05	624,524	35.432	-1.63%
2014-09-15	0	4.300	4.300	4.310	4.280	4.360	7,841,445	33,720,975	4.3004	35.89	35.89	35.97	35.72	36.39	939,563	35.890	-2.05%
2014-09-12	0	4.390	4.390	4.400	4.340	4.410	10,251,291	44,751,141	4.3654	36.64	36.64	36.72	36.22	36.81	1,228,311	36.433	0.00%
2014-09-11	0	4.390	4.380	4.390	4.310	4.390	7,456,669	32,460,585	4.3532	36.64	36.55	36.64	35.97	36.64	893,459	36.331	0.69%
2014-09-10	0	4.360	4.360	4.370	4.300	4.400	7,567,993	32,902,514	4.3476	36.39	36.39	36.47	35.89	36.72	906,798	36.284	-0.68%
2014-09-08	0	4.390	4.390	4.400	4.370	4.420	6,068,462	26,675,528	4.3958	36.64	36.64	36.72	36.47	36.89	727,124	36.686	0.00%
2014-09-05	0	4.390	4.380	4.390	4.360	4.450	7,224,258	31,693,276	4.3871	36.64	36.55	36.64	36.39	37.14	865,612	36.614	-0.90%
2014-09-04	0	4.430	4.430	4.440	4.420	4.480	10,333,699	45,945,874	4.4462	36.97	36.97	37.06	36.89	37.39	1,238,185	37.107	0.45%
2014-09-03	0	4.410	4.400	4.410	4.360	4.480	11,342,966	50,339,180	4.4379	36.81	36.72	36.81	36.39	37.39	1,359,116	37.038	0.46%
2014-09-02	0	4.390	4.390	4.400	4.340	4.400	5,218,499	22,840,850	4.3769	36.64	36.64	36.72	36.22	36.72	625,281	36.529	1.15%
2014-09-01	0	4.340	4.330	4.350	4.330	4.400	3,355,350	14,602,545	4.3520	36.22	36.14	36.30	36.14	36.72	402,039	36.321	-0.69%
2014-08-29	0	4.370	4.360	4.370	4.300	4.380	6,757,620	29,301,818	4.3361	36.47	36.39	36.47	35.89	36.55	809,699	36.189	1.16%
2014-08-28	0	4.320	4.320	4.340	4.280	4.380	8,443,995	36,483,105	4.3206	36.05	36.05	36.22	35.72	36.55	1,011,761	36.059	-1.14%
2014-08-27	0	4.370	4.370	4.380	4.330	4.410	10,654,997	46,515,807	4.3656	36.47	36.47	36.55	36.14	36.81	1,276,683	36.435	-0.23%
2014-08-26	0	4.380	4.380	4.390	4.370	4.470	8,307,120	36,613,858	4.4075	36.55	36.55	36.64	36.47	37.31	995,360	36.785	-2.01%
2014-08-25	0	4.470	4.450	4.460	4.450	4.540	6,598,211	29,532,879	4.4759	37.31	37.14	37.22	37.14	37.89	790,599	37.355	-0.89%
2014-08-22	0	4.510	4.510	4.520	4.450	4.540	9,224,382	41,469,651	4.4957	37.64	37.64	37.72	37.14	37.89	1,105,267	37.520	1.12%
2014-08-21	0	4.460	4.440	4.460	4.410	4.480	7,074,644	31,387,957	4.4367	37.22	37.06	37.22	36.81	37.39	847,685	37.028	0.22%
2014-08-20	0	4.450	4.450	4.460	4.440	4.500	6,985,365	31,227,752	4.4705	37.14	37.14	37.22	37.06	37.56	836,987	37.310	-0.89%
2014-08-19	0	4.490	4.480	4.490	4.420	4.500	8,907,874	39,660,603	4.4523	37.47	37.39	37.47	36.89	37.56	1,067,343	37.158	1.13%
2014-08-18	0	4.440	4.440	4.450	4.400	4.520	10,969,355	48,885,407	4.4565	37.06	37.06	37.14	36.72	37.72	1,314,350	37.194	-0.45%
2014-08-15	0	4.460	4.450	4.480	4.400	4.490	15,413,259	68,637,602	4.4532	37.22	37.14	37.39	36.72	37.47	1,846,819	37.165	0.22%
2014-08-14	0	4.450	4.450	4.480	4.440	4.550	21,187,672	95,228,134	4.4945	37.14	37.14	37.39	37.06	37.97	2,538,710	37.510	-1.55%
2014-08-13	0	4.520	4.510	4.520	4.450	4.590	29,595,420	133,908,315	4.5246	37.72	37.64	37.72	37.14	38.31	3,546,127	37.762	2.49%
2014-08-12	0	4.410	4.400	4.430	4.350	4.470	15,714,413	69,460,507	4.4202	36.81	36.72	36.97	36.30	37.31	1,882,903	36.890	1.15%
2014-08-11	0	4.360	4.350	4.380	4.330	4.480	19,608,422	86,234,770	4.3978	36.39	36.30	36.55	36.14	37.39	2,349,484	36.704	-0.91%
2014-08-08	0	4.400	4.400	4.410	4.340	4.450	7,664,556	33,680,430	4.3943	36.72	36.72	36.81	36.22	37.14	918,368	36.674	0.46%
2014-08-07	0	4.380	4.390	4.400	4.380	4.530	13,699,443	60,577,255	4.4219	36.55	36.64	36.72	36.55	37.81	1,641,469	36.904	-2.88%
2014-08-06	0	4.510	4.510	4.520	4.480	4.580	11,503,041	51,954,938	4.5166	37.64	37.64	37.72	37.39	38.22	1,378,296	37.695	-0.22%
2014-08-05	0	4.520	4.520	4.530	4.330	4.570	24,271,756	109,577,504	4.5146	37.72	37.72	37.81	36.14	38.14	2,908,245	37.678	4.87%
2014-08-04	0	4.310	4.320	4.330	4.220	4.350	13,170,462	56,389,099	4.2815	35.97	36.05	36.14	35.22	36.30	1,578,087	35.733	-0.69%
2014-08-01	0	4.340	4.330	4.340	4.310	4.390	12,779,589	55,568,182	4.3482	36.22	36.14	36.22	35.97	36.64	1,531,252	36.289	-1.14%
2014-07-31	0	4.390	4.360	4.370	4.360	4.470	8,627,545	38,036,268	4.4087	36.64	36.39	36.47	36.39	37.31	1,033,754	36.794	-0.45%
2014-07-30	0	4.410	4.400	4.410	4.400	4.480	6,293,292	27,952,410	4.4416	36.81	36.72	36.81	36.72	37.39	754,063	37.069	-0.68%
2014-07-29	0	4.440	4.430	4.440	4.360	4.500	17,808,941	78,363,166	4.4002	37.06	36.97	37.06	36.39	37.56	2,133,870	36.723	-0.22%
2014-07-28	0	4.450	4.440	4.450	4.370	4.480	11,119,461	49,263,695	4.4304	37.14	37.06	37.14	36.47	37.39	1,332,335	36.975	-0.45%
2014-07-25	0	4.470	4.470	4.480	4.420	4.530	13,453,539	60,018,862	4.4612	37.31	37.31	37.39	36.89	37.81	1,612,005	37.232	0.22%
2014-07-24	0	4.460	4.450	4.460	4.440	4.580	17,721,606	79,730,775	4.4991	37.22	37.14	37.22	37.06	38.22	2,123,405	37.549	-1.33%
2014-07-23	0	4.520	4.510	4.520	4.500	4.650	19,957,577	91,394,451	4.5794	37.72	37.64	37.72	37.56	38.81	2,391,320	38.219	0.44%
2014-07-22	0	4.500	4.500	4.510	4.500	4.650	15,509,734	70,966,420	4.5756	37.56	37.56	37.64	37.56	38.81	1,858,378	38.187	-2.39%
2014-07-21	0	4.610	4.610	4.620	4.610	4.770	9,665,037	44,993,225	4.6553	38.47	38.47	38.56	38.47	39.81	1,158,066	38.852	-1.50%
2014-07-18	0	4.680	4.670	4.690	4.610	4.730	9,535,764	44,529,194	4.6697	39.06	38.98	39.14	38.47	39.48	1,142,577	38.973	0.21%
2014-07-17	0	4.670	4.660	4.670	4.650	4.800	12,153,025	57,226,627	4.7088	38.98	38.89	38.98	38.81	40.06	1,456,177	39.299	-2.71%
2014-07-16	0	4.800	4.780	4.800	4.720	4.810	7,610,505	36,378,725	4.7801	40.06	39.89	40.06	39.39	40.14	911,892	39.894	0.84%
2014-07-15	0	4.760	4.740	4.760	4.670	4.770	10,005,848	47,276,590	4.7249	39.73	39.56	39.73	38.98	39.81	1,198,902	39.433	0.00%
2014-07-14	0	4.760	4.760	4.770	4.730	4.800	7,666,377	36,461,519	4.7560	39.73	39.73	39.81	39.48	40.06	918,586	39.693	-1.04%
2014-07-11	0	4.810	4.800	4.810	4.680	4.820	12,042,022	57,295,568	4.7580	40.14	40.06	40.14	39.06	40.23	1,442,877	39.709	-0.21%
2014-07-10	0	4.820	4.800	4.810	4.610	4.830	28,645,297	134,679,902	4.7016	40.23	40.06	40.14	38.47	40.31	3,432,283	39.239	0.42%
2014-07-09	0	4.800	4.800	4.810	4.790	4.840	8,009,208	38,508,664	4.8080	40.06	40.06	40.14	39.98	40.39	959,664	40.127	-1.84%
2014-07-08	0	4.890	4.880	4.900	4.790	4.910	12,392,445	60,525,357	4.8841	40.81	40.73	40.89	39.98	40.98	1,484,864	40.762	1.45%
2014-07-07	0	4.820	4.800	4.820	4.760	4.890	6,105,896	29,275,479	4.7946	40.23	40.06	40.23	39.73	40.81	731,609	40.015	-0.62%
2014-07-04	0	4.850	4.830	4.850	4.770	4.860	11,584,433	55,867,617	4.8226	40.48	40.31	40.48	39.81	40.56	1,388,048	40.249	0.41%
2014-07-03	0	4.830	4.820	4.830	4.750	4.870	10,362,902	49,752,179	4.8010	40.31	40.23	40.31	39.64	40.64	1,241,684	40.068	1.26%
2014-07-02	0	4.770	4.760	4.770	4.750	4.960	15,378,588	74,598,390	4.8508	39.81	39.73	39.81	39.64	41.40	1,842,665	40.484	-3.05%
2014-06-30	0	4.920	4.890	4.940	4.870	4.980	9,678,834	47,734,795	4.9319	41.06	40.81	41.23	40.64	41.56	1,159,719	41.161	0.61%
2014-06-27	0	4.890	4.890	4.900	4.850	4.940	10,494,508	51,329,447	4.8911	40.81	40.81	40.89	40.48	41.23	1,257,453	40.820	0.00%
2014-06-26	0	4.890	4.870	4.890	4.710	4.910	20,688,799	100,588,240	4.8620	40.81	40.64	40.81	39.31	40.98	2,478,935	40.577	2.73%
2014-06-25	0	4.760	4.740	4.750	4.750	4.960	45,856,297	220,343,968	4.8051	39.73	39.56	39.64	39.64	41.40	5,494,508	40.103	-4.80%
2014-06-24	0	5.000	4.990	5.000	4.660	5.000	25,755,658	126,002,425	4.8922	41.73	41.65	41.73	38.89	41.73	3,086,047	40.830	7.99%
2014-06-23	0	4.630	4.630	4.640	4.620	4.800	8,665,700	40,604,886	4.6857	38.64	38.64	38.72	38.56	40.06	1,038,325	39.106	-2.73%
2014-06-20	0	4.760	4.750	4.780	4.730	4.790	6,769,217	32,267,587	4.7668	39.73	39.64	39.89	39.48	39.98	811,089	39.783	0.63%
2014-06-19	0	4.730	4.720	4.740	4.690	4.910	27,405,006	131,654,161	4.8040	39.48	39.39	39.56	39.14	40.98	3,283,672	40.094	-1.05%
2014-06-18	0	4.780	4.780	4.790	4.510	4.790	29,720,139	139,800,326	4.7039	39.89	39.89	39.98	37.64	39.98	3,561,071	39.258	6.70%
2014-06-17	0	4.480	4.450	4.470	4.450	4.580	7,679,909	34,698,372	4.5181	37.39	37.14	37.31	37.14	38.22	920,208	37.707	-1.97%
2014-06-16	0	4.570	4.560	4.570	4.480	4.690	13,065,695	60,201,011	4.6076	38.14	38.06	38.14	37.39	39.14	1,565,533	38.454	1.11%
2014-06-13	0	4.520	4.510	4.530	4.420	4.540	7,039,623	31,439,253	4.4660	37.72	37.64	37.81	36.89	37.89	843,489	37.273	0.22%
2014-06-12	0	4.510	4.490	4.510	4.430	4.520	10,178,496	45,444,864	4.4648	37.64	37.47	37.64	36.97	37.72	1,219,589	37.262	-0.88%
2014-06-11	0	4.550	4.540	4.550	4.350	4.550	11,886,289	53,160,073	4.4724	37.97	37.89	37.97	36.30	37.97	1,424,217	37.326	2.48%
2014-06-10	0	4.440	4.440	4.450	4.350	4.490	14,082,323	62,097,403	4.4096	37.06	37.06	37.14	36.30	37.47	1,687,346	36.802	-2.84%
2014-06-09	0	4.570	4.540	4.570	4.510	4.590	10,124,505	46,173,974	4.5606	38.14	37.89	38.14	37.64	38.31	1,213,120	38.062	0.22%
2014-06-06	0	4.560	4.560	4.570	4.500	4.610	18,245,153	83,513,084	4.5773	38.06	38.06	38.14	37.56	38.47	2,186,137	38.201	1.56%
2014-06-05	0	4.490	4.480	4.490	4.350	4.540	16,071,043	71,916,661	4.4749	37.47	37.39	37.47	36.30	37.89	1,925,635	37.347	2.28%
2014-06-04	0	4.390	4.390	4.400	4.300	4.430	7,619,291	33,401,023	4.3837	36.64	36.64	36.72	35.89	36.97	912,945	36.586	2.09%
2014-06-03	0	4.300	4.300	4.310	4.260	4.390	8,071,776	34,766,750	4.3072	35.89	35.89	35.97	35.55	36.64	967,161	35.947	-2.49%
2014-05-30	0	4.410	4.390	4.410	4.320	4.420	14,648,031	64,147,427	4.3793	36.81	36.64	36.81	36.05	36.89	1,755,129	36.549	2.08%
2014-05-29	0	4.320	4.310	4.320	4.230	4.380	13,576,780	58,747,666	4.3271	36.05	35.97	36.05	35.30	36.55	1,626,772	36.113	1.41%
2014-05-28	0	4.260	4.240	4.270	4.140	4.320	12,028,895	51,249,526	4.2605	35.55	35.39	35.64	34.55	36.05	1,441,304	35.558	2.40%
2014-05-27	0	4.160	4.150	4.170	4.110	4.180	3,016,393	12,540,035	4.1573	34.72	34.64	34.80	34.30	34.89	361,425	34.696	0.73%
2014-05-26	0	4.130	4.130	4.140	4.100	4.190	2,394,000	9,919,488	4.1435	34.47	34.47	34.55	34.22	34.97	286,849	34.581	0.00%
2014-05-23	0	4.130	4.130	4.140	4.120	4.200	4,826,880	20,065,439	4.1570	34.47	34.47	34.55	34.38	35.05	578,357	34.694	-0.96%
2014-05-22	0	4.170	4.160	4.170	4.080	4.180	5,295,000	21,934,690	4.1425	34.80	34.72	34.80	34.05	34.89	634,448	34.573	2.71%
2014-05-21	0	4.060	4.060	4.070	4.030	4.130	4,004,156	16,389,780	4.0932	33.88	33.88	33.97	33.63	34.47	479,779	34.161	0.74%
2014-05-20	0	4.030	4.030	4.050	4.020	4.130	3,164,004	12,931,306	4.0870	33.63	33.63	33.80	33.55	34.47	379,111	34.110	-0.49%
2014-05-19	0	4.050	4.050	4.060	4.040	4.190	4,139,006	16,960,960	4.0978	33.80	33.80	33.88	33.72	34.97	495,936	34.200	-2.17%
2014-05-16	0	4.140	4.130	4.140	4.060	4.240	14,829,470	61,490,490	4.1465	34.55	34.47	34.55	33.88	35.39	1,776,869	34.606	0.73%
2014-05-15	0	4.110	4.110	4.120	3.970	4.130	11,990,528	48,904,205	4.0786	34.30	34.30	34.38	33.13	34.47	1,436,707	34.039	4.58%
2014-05-14	0	3.930	3.930	3.960	3.870	3.990	5,136,394	20,176,512	3.9281	32.80	32.80	33.05	32.30	33.30	615,443	32.784	-1.50%
2014-05-13	0	3.990	3.980	3.990	3.900	4.010	4,674,399	18,620,981	3.9836	33.30	33.22	33.30	32.55	33.47	560,087	33.247	2.31%
2014-05-12	0	3.900	3.900	3.910	3.870	3.970	12,144,706	47,470,361	3.9087	32.55	32.55	32.63	32.30	33.13	1,455,180	32.622	-0.26%
2014-05-09	0	3.910	3.910	3.950	3.810	3.960	8,286,628	32,304,379	3.8984	32.63	32.63	32.97	31.80	33.05	992,905	32.535	2.89%
2014-05-08	0	3.800	3.800	3.810	3.750	4.090	24,016,000	92,911,433	3.8687	31.71	31.71	31.80	31.30	34.13	2,877,600	32.288	-5.94%
2014-05-07	0	4.040	4.040	4.080	4.040	4.200	8,132,754	33,447,117	4.1126	33.72	33.72	34.05	33.72	35.05	974,468	34.323	-1.94%
2014-05-05	0	4.120	4.110	4.150	4.100	4.230	11,041,000	45,740,814	4.1428	34.38	34.30	34.64	34.22	35.30	1,322,934	34.575	-0.48%
2014-05-02	0	4.140	4.140	4.160	4.140	4.220	8,035,000	33,458,066	4.1640	34.55	34.55	34.72	34.55	35.22	962,755	34.752	-0.96%
2014-04-30	0	4.180	4.180	4.200	4.180	4.320	14,144,430	59,520,190	4.2080	34.89	34.89	35.05	34.89	36.05	1,694,788	35.120	-1.65%
2014-04-29	0	4.250	4.260	4.270	4.200	4.320	7,728,908	32,833,905	4.2482	35.47	35.55	35.64	35.05	36.05	926,079	35.455	0.00%
2014-04-28	0	4.250	4.250	4.280	4.240	4.410	9,823,550	42,100,255	4.2856	35.47	35.47	35.72	35.39	36.81	1,177,059	35.767	-4.49%
2014-04-25	0	4.450	4.440	4.480	4.380	4.520	8,856,433	39,343,289	4.4423	37.14	37.06	37.39	36.55	37.72	1,061,179	37.075	-1.77%
2014-04-24	0	4.530	4.540	4.550	4.220	4.550	30,814,420	137,872,174	4.4743	37.81	37.89	37.97	35.22	37.97	3,692,188	37.342	7.35%
2014-04-23	0	4.220	4.210	4.220	4.190	4.270	3,906,503	16,563,365	4.2399	35.22	35.14	35.22	34.97	35.64	468,078	35.386	1.20%
2014-04-22	0	4.170	4.160	4.200	4.160	4.270	4,778,501	20,153,714	4.2176	34.80	34.72	35.05	34.72	35.64	572,561	35.199	-1.18%
2014-04-17	0	4.220	4.220	4.230	4.180	4.250	4,277,297	18,046,928	4.2192	35.22	35.22	35.30	34.89	35.47	512,506	35.213	1.44%
2014-04-16	0	4.160	4.150	4.160	4.140	4.250	7,330,932	30,544,596	4.1665	34.72	34.64	34.72	34.55	35.47	878,393	34.773	-1.19%
2014-04-15	0	4.210	4.200	4.220	4.130	4.230	8,711,654	36,548,609	4.1954	35.14	35.05	35.22	34.47	35.30	1,043,832	35.014	1.94%
2014-04-14	0	4.130	4.120	4.130	4.080	4.270	14,600,027	60,580,427	4.1493	34.47	34.38	34.47	34.05	35.64	1,749,377	34.630	-3.05%
2014-04-11	0	4.260	4.250	4.260	4.240	4.310	7,685,299	32,820,005	4.2705	35.55	35.47	35.55	35.39	35.97	920,854	35.641	-0.93%
2014-04-10	0	4.300	4.300	4.310	4.300	4.400	11,787,108	51,319,029	4.3538	35.89	35.89	35.97	35.89	36.72	1,412,333	36.336	-2.71%
2014-04-09	0	4.420	4.410	4.420	4.260	4.440	12,273,830	53,832,766	4.3860	36.89	36.81	36.89	35.55	37.06	1,470,652	36.605	4.25%
2014-04-08	0	4.240	4.220	4.230	4.220	4.310	7,247,392	30,857,147	4.2577	35.39	35.22	35.30	35.22	35.97	868,384	35.534	-0.93%
2014-04-07	0	4.280	4.270	4.280	4.270	4.350	4,306,785	18,503,916	4.2965	35.72	35.64	35.72	35.64	36.30	516,040	35.858	-2.06%
2014-04-04	0	4.370	4.350	4.370	4.300	4.440	5,017,670	21,867,591	4.3581	36.47	36.30	36.47	35.89	37.06	601,218	36.372	-1.35%
2014-04-03	0	4.430	4.410	4.440	4.370	4.480	5,523,946	24,434,693	4.4234	36.97	36.81	37.06	36.47	37.39	661,880	36.917	0.91%
2014-04-02	0	4.390	4.410	4.420	4.340	4.480	13,867,428	60,926,754	4.3935	36.64	36.81	36.89	36.22	37.39	1,661,597	36.668	-0.90%
2014-04-01	0	4.430	4.420	4.440	4.260	4.470	13,074,166	57,533,441	4.4005	36.97	36.89	37.06	35.55	37.31	1,566,548	36.726	3.50%
2014-03-31	0	4.280	4.270	4.280	4.130	4.280	7,236,585	30,538,733	4.2200	35.72	35.64	35.72	34.47	35.72	867,089	35.220	2.64%
2014-03-28	0	4.170	4.170	4.180	4.160	4.310	13,801,008	58,499,328	4.2388	34.80	34.80	34.89	34.72	35.97	1,653,639	35.376	-0.95%
2014-03-27	0	4.210	4.190	4.230	4.160	4.450	22,944,000	97,266,730	4.2393	35.14	34.97	35.30	34.72	37.14	2,749,153	35.381	-5.39%
2014-03-26	0	4.450	4.440	4.450	4.360	4.550	10,630,493	47,033,147	4.4244	37.14	37.06	37.14	36.39	37.97	1,273,747	36.925	-1.11%
2014-03-25	0	4.500	4.480	4.500	4.390	4.610	16,999,877	76,552,247	4.5031	37.56	37.39	37.56	36.64	38.47	2,036,928	37.582	2.27%
2014-03-24	0	4.400	4.380	4.400	4.280	4.440	17,190,000	75,073,495	4.3673	36.72	36.55	36.72	35.72	37.06	2,059,708	36.449	3.29%
2014-03-21	0	4.260	4.260	4.290	4.260	4.670	31,845,942	139,079,134	4.3672	35.55	35.55	35.80	35.55	38.98	3,815,785	36.448	-8.78%
2014-03-20	0	4.670	4.650	4.660	4.610	4.840	16,362,425	76,975,749	4.7044	38.98	38.81	38.89	38.47	40.39	1,960,548	39.262	-2.10%
2014-03-19	0	4.770	4.770	4.780	4.560	4.780	25,491,234	119,709,430	4.6961	39.81	39.81	39.89	38.06	39.89	3,054,363	39.193	4.84%
2014-03-18	0	4.550	4.550	4.560	4.520	4.670	12,454,123	57,053,053	4.5811	37.97	37.97	38.06	37.72	38.98	1,492,255	38.233	0.66%
2014-03-17	0	4.520	4.520	4.530	4.390	4.540	12,567,453	56,502,680	4.4960	37.72	37.72	37.81	36.64	37.89	1,505,834	37.523	2.49%
2014-03-14	0	4.410	4.410	4.420	4.330	4.460	10,894,803	47,856,049	4.3926	36.81	36.81	36.89	36.14	37.22	1,305,417	36.660	-2.00%
2014-03-13	0	4.500	4.500	4.510	4.350	4.600	38,396,257	172,239,352	4.4858	37.56	37.56	37.64	36.30	38.39	4,600,645	37.438	4.65%
2014-03-12	0	4.300	4.280	4.300	4.270	4.360	9,512,751	41,046,252	4.3149	35.89	35.72	35.89	35.64	36.39	1,139,819	36.011	-3.15%
2014-03-11	0	4.440	4.450	4.460	4.210	4.470	20,546,910	89,915,378	4.3761	37.06	37.14	37.22	35.14	37.31	2,461,934	36.522	3.74%
2014-03-10	0	4.280	4.270	4.290	4.180	4.290	8,180,568	34,777,919	4.2513	35.72	35.64	35.80	34.89	35.80	980,197	35.481	-1.83%
2014-03-07	0	4.360	4.340	4.350	4.320	4.400	7,171,622	31,224,263	4.3539	36.39	36.22	36.30	36.05	36.72	859,305	36.337	0.93%
2014-03-06	0	4.320	4.300	4.320	4.290	4.500	18,647,349	81,285,701	4.3591	36.05	35.89	36.05	35.80	37.56	2,234,328	36.380	-2.26%
2014-03-05	0	4.420	4.400	4.410	4.400	4.590	12,585,182	56,073,759	4.4555	36.89	36.72	36.81	36.72	38.31	1,507,958	37.185	-2.64%
2014-03-04	0	4.540	4.510	4.540	4.330	4.550	29,138,601	129,826,357	4.4555	37.89	37.64	37.89	36.14	37.97	3,491,391	37.185	2.95%
2014-03-03	0	4.410	4.410	4.420	4.100	4.500	44,732,794	196,265,909	4.3875	36.81	36.81	36.89	34.22	37.56	5,359,890	36.618	5.50%
2014-02-28	0	4.180	4.190	4.200	4.170	4.340	21,904,450	92,346,362	4.2159	34.89	34.97	35.05	34.80	36.22	2,624,594	35.185	-3.91%
2014-02-27	0	4.350	4.340	4.350	4.030	4.360	78,356,955	333,741,927	4.2593	36.30	36.22	36.30	33.63	36.39	9,388,741	35.547	13.28%
2014-02-26	0	3.840	3.830	3.840	3.780	3.870	7,352,002	28,269,997	3.8452	32.05	31.96	32.05	31.55	32.30	880,918	32.092	2.13%
2014-02-25	0	3.760	3.750	3.790	3.750	3.880	9,536,779	36,302,172	3.8065	31.38	31.30	31.63	31.30	32.38	1,142,698	31.769	0.80%
2014-02-24	0	3.730	3.720	3.740	3.710	3.820	12,041,164	44,956,123	3.7335	31.13	31.05	31.21	30.96	31.88	1,442,774	31.160	0.00%
2014-02-21	0	3.730	3.720	3.730	3.720	3.910	12,365,006	47,340,699	3.8286	31.13	31.05	31.13	31.05	32.63	1,481,577	31.953	-3.62%
2014-02-20	0	3.870	3.870	3.880	3.850	3.940	3,017,000	11,719,610	3.8845	32.30	32.30	32.38	32.13	32.88	361,497	32.420	-0.77%
2014-02-19	0	3.900	3.880	3.910	3.840	3.920	6,624,715	25,745,374	3.8863	32.55	32.38	32.63	32.05	32.72	793,774	32.434	2.09%
2014-02-18	0	3.820	3.810	3.820	3.810	3.920	6,465,649	24,810,162	3.8372	31.88	31.80	31.88	31.80	32.72	774,715	32.025	-1.55%
2014-02-17	0	3.880	3.870	3.880	3.850	3.950	3,033,644	11,796,777	3.8886	32.38	32.30	32.38	32.13	32.97	363,492	32.454	0.00%
2014-02-14	0	3.880	3.860	3.870	3.850	3.940	3,520,244	13,660,887	3.8807	32.38	32.21	32.30	32.13	32.88	421,796	32.387	0.78%
2014-02-13	0	3.850	3.850	3.880	3.830	4.000	5,693,967	22,277,409	3.9125	32.13	32.13	32.38	31.96	33.38	682,252	32.653	-2.53%
2014-02-12	0	3.950	3.930	3.950	3.800	4.030	19,381,734	76,479,515	3.9460	32.97	32.80	32.97	31.71	33.63	2,322,322	32.932	4.77%
2014-02-11	0	3.770	3.750	3.760	3.760	3.830	5,121,578	19,426,310	3.7930	31.46	31.30	31.38	31.38	31.96	613,668	31.656	0.27%
2014-02-10	0	3.760	3.760	3.790	3.700	3.820	7,838,236	29,589,943	3.7751	31.38	31.38	31.63	30.88	31.88	939,179	31.506	1.62%
2014-02-07	0	3.700	3.680	3.690	3.680	3.780	4,790,000	17,765,345	3.7088	30.88	30.71	30.80	30.71	31.55	573,938	30.953	-0.80%
2014-02-06	0	3.730	3.720	3.740	3.690	3.760	3,081,537	11,487,125	3.7277	31.13	31.05	31.21	30.80	31.38	369,230	31.111	1.08%
2014-02-05	0	3.690	3.670	3.680	3.650	3.820	9,548,000	35,275,865	3.6946	30.80	30.63	30.71	30.46	31.88	1,144,043	30.834	-0.54%
2014-02-04	0	3.710	3.690	3.710	3.680	3.830	8,973,531	33,448,146	3.7274	30.96	30.80	30.96	30.71	31.96	1,075,210	31.108	-4.13%
2014-01-30	0	3.870	3.850	3.890	3.690	3.890	5,810,000	22,300,262	3.8383	32.30	32.13	32.47	30.80	32.47	696,155	32.033	3.20%
2014-01-29	0	3.750	3.750	3.760	3.720	3.950	11,917,879	45,120,015	3.7859	31.30	31.30	31.38	31.05	32.97	1,428,002	31.597	-3.10%
2014-01-28	0	3.870	3.850	3.860	3.770	3.880	7,705,726	29,627,238	3.8448	32.30	32.13	32.21	31.46	32.38	923,301	32.088	3.48%
2014-01-27	0	3.740	3.730	3.740	3.600	3.750	13,056,718	48,334,360	3.7019	31.21	31.13	31.21	30.05	31.30	1,564,458	30.895	-1.32%
2014-01-24	0	3.790	3.790	3.800	3.780	3.920	7,591,411	29,225,236	3.8498	31.63	31.63	31.71	31.55	32.72	909,604	32.130	-1.56%
2014-01-23	0	3.850	3.850	3.860	3.820	3.930	11,429,346	44,037,399	3.8530	32.13	32.13	32.21	31.88	32.80	1,369,466	32.157	-1.28%
2014-01-22	0	3.900	3.890	3.900	3.890	4.130	14,114,273	55,932,709	3.9628	32.55	32.47	32.55	32.47	34.47	1,691,174	33.073	-4.18%
2014-01-21	0	4.070	4.060	4.070	4.040	4.170	10,067,859	41,384,763	4.1106	33.97	33.88	33.97	33.72	34.80	1,206,332	34.306	0.00%
2014-01-20	0	4.070	4.050	4.060	4.030	4.140	6,516,753	26,518,921	4.0693	33.97	33.80	33.88	33.63	34.55	780,838	33.962	0.25%
2014-01-17	0	4.060	4.050	4.070	4.030	4.150	8,539,041	34,690,552	4.0626	33.88	33.80	33.97	33.63	34.64	1,023,149	33.906	-0.73%
2014-01-16	0	4.090	4.080	4.090	4.040	4.220	12,136,255	49,654,329	4.0914	34.13	34.05	34.13	33.72	35.22	1,454,168	34.146	-1.92%
2014-01-15	0	4.170	4.160	4.170	4.080	4.240	20,430,967	84,835,404	4.1523	34.80	34.72	34.80	34.05	35.39	2,448,041	34.654	0.72%
2014-01-14	0	4.140	4.110	4.120	3.980	4.170	18,917,383	77,452,028	4.0942	34.55	34.30	34.38	33.22	34.80	2,266,683	34.170	2.99%
2014-01-13	0	4.020	4.000	4.030	3.900	4.090	12,585,622	50,386,518	4.0035	33.55	33.38	33.63	32.55	34.13	1,508,011	33.413	2.55%
2014-01-10	0	3.920	3.900	3.930	3.880	3.990	7,791,934	30,637,644	3.9320	32.72	32.55	32.80	32.38	33.30	933,631	32.816	-0.25%
2014-01-09	0	3.930	3.920	3.930	3.870	4.040	9,741,732	38,754,546	3.9782	32.80	32.72	32.80	32.30	33.72	1,167,256	33.201	-0.51%
2014-01-08	0	3.950	3.940	3.950	3.930	4.120	10,849,251	43,287,574	3.9899	32.97	32.88	32.97	32.80	34.38	1,299,959	33.299	-2.23%
2014-01-07	0	4.040	4.030	4.040	4.030	4.120	8,910,710	36,210,061	4.0637	33.72	33.63	33.72	33.63	34.38	1,067,683	33.915	-1.46%
2014-01-06	0	4.100	4.090	4.110	4.070	4.310	11,926,193	49,762,871	4.1726	34.22	34.13	34.30	33.97	35.97	1,428,998	34.824	-3.07%
2014-01-03	0	4.230	4.220	4.230	4.090	4.240	15,066,207	63,118,269	4.1894	35.30	35.22	35.30	34.13	35.39	1,805,235	34.964	2.67%
2014-01-02	0	4.120	4.110	4.120	4.080	4.230	9,081,381	37,503,868	4.1298	34.38	34.30	34.38	34.05	35.30	1,088,132	34.466	-1.20%
2013-12-31	0	4.170	4.160	4.170	4.150	4.200	3,506,006	14,601,607	4.1647	34.80	34.72	34.80	34.64	35.05	420,090	34.758	0.00%
2013-12-30	0	4.170	4.150	4.170	4.120	4.280	7,656,897	31,954,414	4.1733	34.80	34.64	34.80	34.38	35.72	917,450	34.830	-1.88%
2013-12-27	0	4.250	4.250	4.260	4.210	4.410	22,257,815	95,493,963	4.2904	35.47	35.47	35.55	35.14	36.81	2,666,934	35.807	-1.16%
2013-12-24	0	4.300	4.300	4.310	4.060	4.310	34,229,466	143,545,098	4.1936	35.89	35.89	35.97	33.88	35.97	4,101,379	34.999	9.69%
2013-12-23	0	3.920	3.930	3.940	3.860	4.080	11,675,387	46,167,633	3.9543	32.72	32.80	32.88	32.21	34.05	1,398,946	33.002	4.81%
2013-12-20	0	3.740	3.730	3.740	3.730	3.850	5,623,075	21,197,367	3.7697	31.21	31.13	31.21	31.13	32.13	673,758	31.461	-1.84%
2013-12-19	0	3.810	3.800	3.810	3.730	3.890	9,926,916	37,806,054	3.8084	31.80	31.71	31.80	31.13	32.47	1,189,444	31.785	-0.78%
2013-12-18	0	3.840	3.850	3.860	3.800	3.860	5,115,024	19,643,921	3.8404	32.05	32.13	32.21	31.71	32.21	612,883	32.052	1.05%
2013-12-17	0	3.800	3.810	3.820	3.740	3.860	8,002,290	30,537,867	3.8161	31.71	31.80	31.88	31.21	32.21	958,836	31.849	1.60%
2013-12-16	0	3.740	3.730	3.740	3.730	3.870	13,820,724	51,987,560	3.7616	31.21	31.13	31.21	31.13	32.30	1,656,001	31.393	-2.35%
2013-12-13	0	3.830	3.830	3.840	3.810	3.900	6,718,543	25,859,443	3.8490	31.96	31.96	32.05	31.80	32.55	805,017	32.123	-0.52%
2013-12-12	0	3.850	3.850	3.860	3.850	4.030	14,290,047	55,930,616	3.9140	32.13	32.13	32.21	32.13	33.63	1,712,235	32.665	-4.70%
2013-12-11	0	4.040	4.030	4.040	3.880	4.040	18,896,497	74,819,173	3.9594	33.72	33.63	33.72	32.38	33.72	2,264,181	33.045	2.28%
2013-12-10	0	3.950	3.930	3.940	3.920	4.070	8,900,865	35,437,242	3.9813	32.97	32.80	32.88	32.72	33.97	1,066,503	33.228	-1.74%
2013-12-09	0	4.020	4.010	4.020	3.980	4.090	17,339,456	69,702,600	4.0199	33.55	33.47	33.55	33.22	34.13	2,077,616	33.549	1.26%
2013-12-06	0	3.970	3.970	3.980	3.880	4.040	23,458,736	92,860,722	3.9585	33.13	33.13	33.22	32.38	33.72	2,810,829	33.037	-1.00%
2013-12-05	0	4.010	4.000	4.020	3.740	4.060	55,907,409	221,274,932	3.9579	33.47	33.38	33.55	31.21	33.88	6,698,834	33.032	7.80%
2013-12-04	0	3.720	3.710	3.730	3.660	3.720	11,253,127	41,713,476	3.7068	31.05	30.96	31.13	30.55	31.05	1,348,351	30.937	1.09%
2013-12-03	0	3.680	3.670	3.680	3.600	3.720	12,510,236	45,796,214	3.6607	30.71	30.63	30.71	30.05	31.05	1,498,978	30.552	1.38%
2013-12-02	0	3.630	3.610	3.620	3.570	3.890	40,350,287	148,843,528	3.6888	30.30	30.13	30.21	29.79	32.47	4,834,777	30.786	-6.68%
2013-11-29	0	3.890	3.900	3.910	3.820	3.910	7,506,385	28,990,912	3.8622	32.47	32.55	32.63	31.88	32.63	899,416	32.233	1.30%
2013-11-28	0	3.840	3.830	3.840	3.830	3.910	5,996,107	23,094,341	3.8516	32.05	31.96	32.05	31.96	32.63	718,454	32.144	-0.78%
2013-11-27	0	3.870	3.860	3.870	3.820	3.900	16,270,516	62,791,111	3.8592	32.30	32.21	32.30	31.88	32.55	1,949,535	32.208	1.04%
2013-11-26	0	3.830	3.830	3.840	3.820	3.880	14,963,353	57,573,088	3.8476	31.96	31.96	32.05	31.88	32.38	1,792,911	32.112	0.00%
2013-11-25	0	3.830	3.830	3.840	3.820	3.890	12,339,315	47,584,418	3.8563	31.96	31.96	32.05	31.88	32.47	1,478,498	32.184	0.26%
2013-11-22	0	3.820	3.810	3.820	3.800	4.040	19,851,781	76,258,836	3.8414	31.88	31.80	31.88	31.71	33.72	2,378,643	32.060	-3.29%
2013-11-21	0	3.950	3.940	3.950	3.940	4.000	11,310,384	44,788,857	3.9600	32.97	32.88	32.97	32.88	33.38	1,355,212	33.049	-1.00%
2013-11-20	0	3.990	3.990	4.000	3.890	4.020	17,612,623	69,741,594	3.9598	33.30	33.30	33.38	32.47	33.55	2,110,347	33.047	2.84%
2013-11-19	0	3.880	3.880	3.890	3.850	4.130	16,875,541	66,928,538	3.9660	32.38	32.38	32.47	32.13	34.47	2,022,030	33.100	-5.83%
2013-11-18	0	4.120	4.100	4.120	4.070	4.130	5,906,112	24,219,466	4.1007	34.38	34.22	34.38	33.97	34.47	707,671	34.224	1.23%
2013-11-15	0	4.070	4.070	4.080	4.070	4.120	4,621,123	18,922,819	4.0949	33.97	33.97	34.05	33.97	34.38	553,704	34.175	0.00%
2013-11-14	0	4.070	4.070	4.090	4.040	4.160	9,486,565	38,672,975	4.0766	33.97	33.97	34.13	33.72	34.72	1,136,682	34.023	0.74%
2013-11-13	0	4.040	4.030	4.040	4.020	4.080	6,370,575	25,805,494	4.0507	33.72	33.63	33.72	33.55	34.05	763,323	33.807	-1.46%
2013-11-12	0	4.100	4.100	4.110	4.030	4.140	5,245,642	21,392,611	4.0782	34.22	34.22	34.30	33.63	34.55	628,534	34.036	0.00%
2013-11-11	0	4.100	4.100	4.130	4.050	4.150	5,598,750	22,909,072	4.0918	34.22	34.22	34.47	33.80	34.64	670,843	34.150	0.49%
2013-11-08	0	4.080	4.070	4.080	4.030	4.200	7,559,251	30,793,271	4.0736	34.05	33.97	34.05	33.63	35.05	905,751	33.998	-1.21%
2013-11-07	0	4.130	4.120	4.130	4.120	4.210	6,938,000	28,801,200	4.1512	34.47	34.38	34.47	34.38	35.14	831,312	34.645	-1.43%
2013-11-06	0	4.190	4.180	4.190	4.180	4.290	5,829,511	24,615,468	4.2226	34.97	34.89	34.97	34.89	35.80	698,493	35.241	-2.10%
2013-11-05	0	4.280	4.270	4.290	4.170	4.290	4,477,320	18,984,213	4.2401	35.72	35.64	35.80	34.80	35.80	536,473	35.387	0.71%
2013-11-04	0	4.250	4.250	4.260	4.210	4.300	7,627,532	32,408,972	4.2489	35.47	35.47	35.55	35.14	35.89	913,932	35.461	0.24%
2013-11-01	0	4.240	4.230	4.240	4.230	4.430	11,494,049	49,313,888	4.2904	35.39	35.30	35.39	35.30	36.97	1,377,219	35.807	-2.97%
2013-10-31	0	4.370	4.360	4.390	4.170	4.400	10,894,338	47,039,982	4.3178	36.47	36.39	36.64	34.80	36.72	1,305,361	36.036	3.31%
2013-10-30	0	4.230	4.220	4.230	4.190	4.280	9,749,475	41,218,742	4.2278	35.30	35.22	35.30	34.97	35.72	1,168,183	35.284	0.48%
2013-10-29	0	4.210	4.200	4.210	4.200	4.500	18,553,618	79,296,760	4.2739	35.14	35.05	35.14	35.05	37.56	2,223,097	35.669	-5.39%
2013-10-28	0	4.450	4.440	4.460	4.440	4.540	8,876,016	39,629,591	4.4648	37.14	37.06	37.22	37.06	37.89	1,063,525	37.262	-0.89%
2013-10-25	0	4.490	4.490	4.520	4.420	4.550	16,686,394	75,057,536	4.4981	37.47	37.47	37.72	36.89	37.97	1,999,366	37.541	1.58%
2013-10-24	0	4.420	4.400	4.420	4.350	4.480	13,428,322	59,425,641	4.4254	36.89	36.72	36.89	36.30	37.39	1,608,983	36.934	0.91%
2013-10-23	0	4.380	4.390	4.400	4.330	4.540	16,214,643	72,133,392	4.4487	36.55	36.64	36.72	36.14	37.89	1,942,841	37.128	-0.90%
2013-10-22	0	4.420	4.420	4.450	4.300	4.490	13,345,682	59,003,480	4.4212	36.89	36.89	37.14	35.89	37.47	1,599,081	36.898	2.79%
2013-10-21	0	4.300	4.280	4.310	4.280	4.440	12,640,657	55,083,277	4.3576	35.89	35.72	35.97	35.72	37.06	1,514,605	36.368	-2.05%
2013-10-18	0	4.390	4.360	4.380	4.190	4.400	22,119,117	95,241,492	4.3058	36.64	36.39	36.55	34.97	36.72	2,650,316	35.936	6.04%
2013-10-17	0	4.140	4.130	4.140	4.130	4.250	15,415,833	64,687,284	4.1962	34.55	34.47	34.55	34.47	35.47	1,847,127	35.020	-0.24%
2013-10-16	0	4.150	4.140	4.150	4.040	4.340	34,887,295	145,074,095	4.1584	34.64	34.55	34.64	33.72	36.22	4,180,201	34.705	-3.94%
2013-10-15	0	4.320	4.290	4.300	4.290	4.600	29,888,557	130,855,845	4.3781	36.05	35.80	35.89	35.80	38.39	3,581,251	36.539	-6.29%
2013-10-11	0	4.610	4.570	4.580	4.570	4.700	11,020,809	50,978,555	4.6257	38.47	38.14	38.22	38.14	39.23	1,320,515	38.605	-1.07%
2013-10-10	0	4.660	4.650	4.680	4.600	4.690	8,175,832	37,911,513	4.6370	38.89	38.81	39.06	38.39	39.14	979,629	38.700	0.87%
2013-10-09	0	4.620	4.620	4.640	4.620	4.770	12,652,242	58,965,971	4.6605	38.56	38.56	38.72	38.56	39.81	1,515,993	38.896	-3.35%
2013-10-08	0	4.780	4.760	4.780	4.650	4.850	9,329,354	44,793,999	4.8014	39.89	39.73	39.89	38.81	40.48	1,117,844	40.072	1.70%
2013-10-07	0	4.700	4.700	4.710	4.680	4.830	7,500,917	35,422,122	4.7224	39.23	39.23	39.31	39.06	40.31	898,761	39.412	-1.67%
2013-10-04	0	4.780	4.780	4.790	4.760	4.850	6,735,112	32,292,563	4.7947	39.89	39.89	39.98	39.73	40.48	807,002	40.015	-1.65%
2013-10-03	0	4.860	4.830	4.860	4.780	4.870	8,188,822	39,496,346	4.8232	40.56	40.31	40.56	39.89	40.64	981,186	40.254	1.04%
2013-10-02	0	4.810	4.790	4.820	4.780	4.860	7,506,818	36,176,523	4.8192	40.14	39.98	40.23	39.89	40.56	899,468	40.220	0.00%
2013-09-30	0	4.810	4.800	4.820	4.720	4.830	6,521,902	31,220,351	4.7870	40.14	40.06	40.23	39.39	40.31	781,455	39.952	0.42%
2013-09-27	0	4.790	4.780	4.800	4.760	4.980	14,356,994	69,094,577	4.8126	39.98	39.89	40.06	39.73	41.56	1,720,257	40.165	-3.43%
2013-09-26	0	4.960	4.950	4.960	4.900	5.110	19,047,064	94,659,819	4.9698	41.40	41.31	41.40	40.89	42.65	2,282,222	41.477	-2.55%
2013-09-25	0	5.090	5.080	5.090	4.860	5.160	41,925,610	212,298,495	5.0637	42.48	42.40	42.48	40.56	43.06	5,023,532	42.261	4.30%
2013-09-24	0	4.880	4.870	4.880	4.850	4.930	17,933,021	87,699,355	4.8904	40.73	40.64	40.73	40.48	41.15	2,148,737	40.814	3.39%
2013-09-23	0	4.720	4.710	4.720	4.700	4.800	3,415,808	16,175,436	4.7355	39.39	39.31	39.39	39.23	40.06	409,283	39.521	-0.63%
2013-09-19	0	4.750	4.750	4.770	4.730	4.950	13,368,000	64,379,790	4.8160	39.64	39.64	39.81	39.48	41.31	1,601,756	40.193	-2.86%
2013-09-18	0	4.890	4.870	4.880	4.700	4.950	32,313,874	157,605,046	4.8773	40.81	40.64	40.73	39.23	41.31	3,871,853	40.705	4.49%
2013-09-17	0	4.680	4.670	4.680	4.660	4.800	13,926,893	65,844,970	4.7279	39.06	38.98	39.06	38.89	40.06	1,668,722	39.458	-1.89%
2013-09-16	0	4.770	4.760	4.770	4.730	4.920	9,897,018	47,625,205	4.8121	39.81	39.73	39.81	39.48	41.06	1,185,862	40.161	-1.85%
2013-09-13	0	4.860	4.860	4.880	4.580	4.880	38,618,841	182,794,270	4.7333	40.56	40.56	40.73	38.22	40.73	4,627,315	39.503	3.62%
2013-09-12	0	4.690	4.690	4.700	4.640	4.960	37,757,616	182,354,611	4.8296	39.14	39.14	39.23	38.72	41.40	4,524,123	40.307	-6.20%
2013-09-11	0	5.000	4.990	5.000	4.860	5.140	52,264,606	260,197,267	4.9785	41.73	41.65	41.73	40.56	42.90	6,262,352	41.549	-4.76%
2013-09-10	0	5.250	5.240	5.260	5.030	5.290	40,514,197	209,560,927	5.1725	43.82	43.73	43.90	41.98	44.15	4,854,417	43.169	-2.60%
2013-09-09	0	5.390	5.390	5.400	5.370	5.510	8,982,346	48,900,091	5.4440	44.98	44.98	45.07	44.82	45.99	1,076,266	45.435	-1.10%
2013-09-06	0	5.450	5.450	5.460	5.400	5.550	11,078,200	60,463,335	5.4579	45.48	45.48	45.57	45.07	46.32	1,327,391	45.550	-0.91%
2013-09-05	0	5.500	5.490	5.500	5.350	5.600	34,880,245	193,382,750	5.5442	45.90	45.82	45.90	44.65	46.74	4,179,356	46.271	3.97%
2013-09-04	0	5.290	5.260	5.290	5.200	5.430	27,921,288	148,910,578	5.3332	44.15	43.90	44.15	43.40	45.32	3,345,533	44.510	0.00%
2013-09-03	0	5.290	5.290	5.300	5.010	5.390	33,606,452	176,963,067	5.2657	44.15	44.15	44.23	41.81	44.98	4,026,730	43.947	5.80%
2013-09-02	0	5.000	4.980	4.990	4.890	5.110	12,711,451	63,320,859	4.9814	41.73	41.56	41.65	40.81	42.65	1,523,088	41.574	-0.79%
2013-08-30	0	5.040	5.030	5.070	4.890	5.190	26,253,900	132,515,412	5.0475	42.06	41.98	42.31	40.81	43.31	3,145,746	42.125	0.80%
2013-08-29	0	5.000	4.990	5.010	4.740	5.040	32,743,105	162,260,805	4.9556	41.73	41.65	41.81	39.56	42.06	3,923,283	41.358	4.38%
2013-08-28	0	4.790	4.780	4.790	4.660	4.920	27,711,476	133,651,383	4.8230	39.98	39.89	39.98	38.89	41.06	3,320,393	40.252	0.00%
2013-08-27	0	4.790	4.780	4.790	4.640	4.800	15,564,637	73,555,548	4.7258	39.98	39.89	39.98	38.72	40.06	1,864,957	39.441	0.63%
2013-08-26	0	4.760	4.750	4.760	4.570	4.870	31,010,896	147,892,958	4.7691	39.73	39.64	39.73	38.14	40.64	3,715,730	39.802	4.62%
2013-08-23	0	4.550	4.550	4.560	4.200	4.720	60,502,610	276,448,277	4.5692	37.97	37.97	38.06	35.05	39.39	7,249,431	38.134	8.59%
2013-08-22	0	4.190	4.180	4.190	4.170	4.230	4,734,252	19,849,192	4.1927	34.97	34.89	34.97	34.80	35.30	567,259	34.991	-0.95%
2013-08-21	0	4.230	4.230	4.240	4.160	4.240	3,603,507	15,164,013	4.2081	35.30	35.30	35.39	34.72	35.39	431,773	35.120	0.71%
2013-08-20	0	4.200	4.190	4.200	4.180	4.280	7,168,711	30,313,827	4.2286	35.05	34.97	35.05	34.89	35.72	858,956	35.291	-0.24%
2013-08-19	0	4.210	4.200	4.210	4.160	4.270	3,307,078	13,973,539	4.2253	35.14	35.05	35.14	34.72	35.64	396,255	35.264	-0.24%
2013-08-16	0	4.220	4.210	4.220	4.130	4.300	10,010,578	42,089,395	4.2045	35.22	35.14	35.22	34.47	35.89	1,199,469	35.090	-1.86%
2013-08-15	0	4.300	4.290	4.300	4.140	4.300	18,589,575	78,814,954	4.2397	35.89	35.80	35.89	34.55	35.89	2,227,405	35.384	2.38%
2013-08-13	0	4.200	4.190	4.200	4.100	4.370	24,699,279	104,389,938	4.2264	35.05	34.97	35.05	34.22	36.47	2,959,471	35.273	-1.64%
2013-08-12	0	4.270	4.280	4.290	4.080	4.300	12,808,917	53,931,384	4.2105	35.64	35.72	35.80	34.05	35.89	1,534,766	35.140	0.95%
2013-08-09	0	4.230	4.230	4.250	4.070	4.250	15,263,837	64,185,156	4.2050	35.30	35.30	35.47	33.97	35.47	1,828,915	35.095	2.92%
2013-08-08	0	4.110	4.090	4.110	4.060	4.150	4,818,851	19,884,769	4.1265	34.30	34.13	34.30	33.88	34.64	577,395	34.439	0.49%
2013-08-07	0	4.090	4.090	4.100	4.040	4.160	6,665,916	27,441,972	4.1168	34.13	34.13	34.22	33.72	34.72	798,711	34.358	0.25%
2013-08-06	0	4.080	4.080	4.100	3.960	4.130	10,749,873	43,473,337	4.0441	34.05	34.05	34.22	33.05	34.47	1,288,051	33.751	0.49%
2013-08-05	0	4.060	4.060	4.070	4.060	4.190	4,144,861	16,947,169	4.0887	33.88	33.88	33.97	33.88	34.97	496,638	34.124	-2.64%
2013-08-02	0	4.170	4.160	4.170	4.120	4.190	5,679,350	23,672,216	4.1681	34.80	34.72	34.80	34.38	34.97	680,501	34.786	1.21%
2013-08-01	0	4.120	4.100	4.110	4.060	4.210	7,748,717	31,850,601	4.1104	34.38	34.22	34.30	33.88	35.14	928,452	34.305	-1.44%
2013-07-31	0	4.180	4.150	4.170	4.070	4.200	9,133,497	38,133,993	4.1752	34.89	34.64	34.80	33.97	35.05	1,094,377	34.845	3.21%
2013-07-30	0	4.050	4.040	4.050	3.980	4.100	7,702,331	31,342,168	4.0692	33.80	33.72	33.80	33.22	34.22	922,894	33.961	1.76%
2013-07-29	0	3.980	3.970	3.980	3.970	4.170	6,495,199	26,027,358	4.0072	33.22	33.13	33.22	33.13	34.80	778,256	33.443	-3.40%
2013-07-26	0	4.120	4.100	4.110	4.100	4.300	5,721,547	23,752,232	4.1514	34.38	34.22	34.30	34.22	35.89	685,557	34.647	-3.29%
2013-07-25	0	4.260	4.260	4.280	4.200	4.310	5,361,001	22,819,035	4.2565	35.55	35.55	35.72	35.05	35.97	642,356	35.524	-0.93%
2013-07-24	0	4.300	4.290	4.300	4.160	4.300	9,172,917	38,910,173	4.2419	35.89	35.80	35.89	34.72	35.89	1,099,100	35.402	1.90%
2013-07-23	0	4.220	4.220	4.230	4.040	4.220	14,981,269	62,640,895	4.1813	35.22	35.22	35.30	33.72	35.22	1,795,058	34.896	4.46%
2013-07-22	0	4.040	4.030	4.040	3.910	4.090	6,371,101	25,676,717	4.0302	33.72	33.63	33.72	32.63	34.13	763,386	33.635	2.54%
2013-07-19	0	3.940	3.920	3.930	3.910	4.100	6,128,000	24,320,390	3.9687	32.88	32.72	32.80	32.63	34.22	734,258	33.122	-3.19%
2013-07-18	0	4.070	4.060	4.070	4.050	4.100	1,926,911	7,850,408	4.0741	33.97	33.88	33.97	33.80	34.22	230,883	34.002	-0.25%
2013-07-17	0	4.080	4.090	4.100	4.000	4.170	10,774,750	44,379,117	4.1188	34.05	34.13	34.22	33.38	34.80	1,291,032	34.375	2.00%
2013-07-16	0	4.000	3.990	4.000	3.930	4.030	8,487,412	33,837,920	3.9868	33.38	33.30	33.38	32.80	33.63	1,016,963	33.274	0.76%
2013-07-15	0	3.970	3.970	3.980	3.800	4.010	10,830,754	42,641,630	3.9371	33.13	33.13	33.22	31.71	33.47	1,297,742	32.858	4.20%
2013-07-12	0	3.810	3.810	3.820	3.790	3.980	11,548,414	44,319,546	3.8377	31.80	31.80	31.88	31.63	33.22	1,383,733	32.029	-3.79%
2013-07-11	0	3.960	3.950	3.960	3.940	4.040	6,047,440	23,999,455	3.9685	33.05	32.97	33.05	32.88	33.72	724,605	33.121	0.00%
2013-07-10	0	3.960	3.930	3.960	3.880	4.000	7,693,077	30,347,022	3.9447	33.05	32.80	33.05	32.38	33.38	921,786	32.922	0.25%
2013-07-09	0	3.950	3.950	3.960	3.900	4.010	4,230,282	16,755,534	3.9609	32.97	32.97	33.05	32.55	33.47	506,873	33.057	0.77%
2013-07-08	0	3.920	3.910	3.920	3.850	3.950	5,573,141	21,802,442	3.9121	32.72	32.63	32.72	32.13	32.97	667,775	32.649	0.77%
2013-07-05	0	3.890	3.880	3.890	3.860	3.990	5,201,842	20,426,901	3.9269	32.47	32.38	32.47	32.21	33.30	623,285	32.773	0.52%
2013-07-04	0	3.870	3.860	3.870	3.850	4.120	15,938,995	62,696,151	3.9335	32.30	32.21	32.30	32.13	34.38	1,909,813	32.828	-5.38%
2013-07-03	0	4.090	4.080	4.090	4.060	4.230	11,990,811	49,386,311	4.1187	34.13	34.05	34.13	33.88	35.30	1,436,741	34.374	-2.15%
2013-07-02	0	4.180	4.180	4.190	4.140	4.400	20,534,705	87,690,995	4.2704	34.89	34.89	34.97	34.55	36.72	2,460,471	35.640	-1.42%
2013-06-28	0	4.240	4.220	4.240	4.100	4.250	8,780,917	36,924,413	4.2051	35.39	35.22	35.39	34.22	35.47	1,052,131	35.095	0.95%
2013-06-27	0	4.200	4.200	4.220	4.150	4.250	8,614,703	36,255,794	4.2086	35.05	35.05	35.22	34.64	35.47	1,032,215	35.124	0.72%
2013-06-26	0	4.170	4.160	4.180	4.050	4.240	25,231,502	104,947,933	4.1594	34.80	34.72	34.89	33.80	35.39	3,023,242	34.714	2.46%
2013-06-25	0	4.070	4.060	4.070	3.860	4.130	26,136,849	104,675,048	4.0049	33.97	33.88	33.97	32.21	34.47	3,131,721	33.424	7.96%
2013-06-24	0	3.770	3.740	3.750	3.720	4.140	19,725,862	75,863,185	3.8459	31.46	31.21	31.30	31.05	34.55	2,363,556	32.097	-6.68%
2013-06-21	0	4.040	4.050	4.060	3.950	4.070	25,607,186	103,425,774	4.0389	33.72	33.80	33.88	32.97	33.97	3,068,257	33.708	-1.94%
2013-06-20	0	4.120	4.120	4.150	4.080	4.380	22,137,351	93,099,989	4.2056	34.38	34.38	34.64	34.05	36.55	2,652,500	35.099	-6.79%
2013-06-19	0	4.420	4.420	4.430	4.120	4.450	30,649,979	132,820,056	4.3334	36.89	36.89	36.97	34.38	37.14	3,672,485	36.166	6.25%
2013-06-18	0	4.160	4.160	4.170	4.050	4.200	9,534,885	39,629,970	4.1563	34.72	34.72	34.80	33.80	35.05	1,142,471	34.688	0.48%
2013-06-17	0	4.140	4.120	4.130	3.940	4.150	16,225,176	66,717,952	4.1120	34.55	34.38	34.47	32.88	34.64	1,944,103	34.318	3.76%
2013-06-14	0	3.990	3.990	4.000	3.960	4.150	13,291,356	53,714,605	4.0413	33.30	33.30	33.38	33.05	34.64	1,592,572	33.728	0.00%
2013-06-13	0	3.990	3.970	3.990	3.900	4.130	17,854,120	70,903,685	3.9713	33.30	33.13	33.30	32.55	34.47	2,139,283	33.144	-4.55%
2013-06-11	0	4.180	4.180	4.190	4.060	4.210	11,534,520	47,662,914	4.1322	34.89	34.89	34.97	33.88	35.14	1,382,068	34.487	0.72%
2013-06-10	0	4.150	4.150	4.160	4.120	4.300	24,167,142	101,949,906	4.2185	34.64	34.64	34.72	34.38	35.89	2,895,710	35.207	-0.24%
2013-06-07	0	4.160	4.160	4.170	3.910	4.200	38,560,838	157,277,187	4.0787	34.72	34.72	34.80	32.63	35.05	4,620,365	34.040	6.39%
2013-06-06	0	3.910	3.910	3.920	3.880	4.120	24,548,653	97,275,501	3.9626	32.63	32.63	32.72	32.38	34.38	2,941,423	33.071	-5.33%
2013-06-05	0	4.130	4.120	4.130	4.070	4.200	16,306,798	67,381,843	4.1321	34.47	34.38	34.47	33.97	35.05	1,953,883	34.486	-2.36%
2013-06-04	0	4.230	4.220	4.230	4.140	4.340	25,284,368	106,551,512	4.2141	35.30	35.22	35.30	34.55	36.22	3,029,576	35.170	-1.63%
2013-06-03	0	4.300	4.290	4.300	4.130	4.420	57,955,769	249,694,669	4.3084	35.89	35.80	35.89	34.47	36.89	6,944,268	35.957	-2.49%
2013-05-31	0	4.410	4.420	4.440	3.930	4.450	126,377,428	521,226,285	4.1244	36.81	36.89	37.06	32.80	37.14	15,142,561	34.421	18.23%
2013-05-30	0	3.730	3.740	3.750	3.460	3.750	55,641,795	202,422,305	3.6380	31.13	31.21	31.30	28.88	31.30	6,667,008	30.362	7.18%
2013-05-29	0	3.480	3.470	3.480	3.270	3.580	42,267,393	146,565,618	3.4676	29.04	28.96	29.04	27.29	29.88	5,064,485	28.940	7.74%
2013-05-28	0	3.230	3.220	3.230	3.140	3.230	4,249,671	13,499,436	3.1766	26.96	26.87	26.96	26.21	26.96	509,196	26.511	2.22%
2013-05-27	0	3.160	3.150	3.160	3.110	3.210	3,003,618	9,493,702	3.1608	26.37	26.29	26.37	25.96	26.79	359,894	26.379	-0.32%
2013-05-24	0	3.170	3.160	3.180	3.100	3.190	5,073,983	16,010,202	3.1554	26.46	26.37	26.54	25.87	26.62	607,965	26.334	2.59%
2013-05-23	0	3.090	3.080	3.090	3.070	3.260	13,517,748	42,210,153	3.1226	25.79	25.71	25.79	25.62	27.21	1,619,698	26.061	-3.13%
2013-05-22	0	3.190	3.190	3.200	3.190	3.290	5,712,394	18,429,489	3.2262	26.62	26.62	26.71	26.62	27.46	684,460	26.926	-1.85%
2013-05-21	0	3.250	3.240	3.250	3.190	3.290	9,378,740	30,518,056	3.2540	27.12	27.04	27.12	26.62	27.46	1,123,762	27.157	0.93%
2013-05-20	0	3.220	3.210	3.220	3.200	3.300	16,568,394	53,512,709	3.2298	26.87	26.79	26.87	26.71	27.54	1,985,227	26.955	-2.42%
2013-05-16	0	3.300	3.300	3.310	3.280	3.460	21,292,675	71,088,681	3.3386	27.54	27.54	27.62	27.37	28.88	2,551,291	27.864	-4.07%
2013-05-15	0	3.440	3.440	3.470	3.360	3.470	19,168,475	65,767,398	3.4310	28.71	28.71	28.96	28.04	28.96	2,296,769	28.635	1.78%
2013-05-14	0	3.380	3.360	3.380	3.330	3.460	10,787,011	36,458,908	3.3799	28.21	28.04	28.21	27.79	28.88	1,292,501	28.208	-0.88%
2013-05-13	0	3.410	3.400	3.420	3.220	3.450	14,431,555	49,075,825	3.4006	28.46	28.38	28.54	26.87	28.79	1,729,191	28.381	1.79%
2013-05-10	0	3.350	3.340	3.350	3.280	3.380	8,987,112	29,837,078	3.3200	27.96	27.88	27.96	27.37	28.21	1,076,837	27.708	0.00%
2013-05-09	0	3.350	3.350	3.360	3.200	3.360	21,622,277	71,743,624	3.3180	27.96	27.96	28.04	26.71	28.04	2,590,784	27.692	4.36%
2013-05-08	0	3.210	3.190	3.200	3.160	3.240	11,380,929	36,520,829	3.2089	26.79	26.62	26.71	26.37	27.04	1,363,664	26.781	1.58%
2013-05-07	0	3.160	3.150	3.160	3.140	3.290	11,922,529	38,102,712	3.1959	26.37	26.29	26.37	26.21	27.46	1,428,559	26.672	-3.36%
2013-05-06	0	3.270	3.250	3.270	3.170	3.290	11,649,112	37,826,146	3.2471	27.29	27.12	27.29	26.46	27.46	1,395,798	27.100	1.87%
2013-05-03	0	3.210	3.200	3.210	3.100	3.250	20,892,176	66,778,818	3.1964	26.79	26.71	26.79	25.87	27.12	2,503,303	26.676	3.22%
2013-05-02	0	3.110	3.100	3.110	2.950	3.110	16,051,555	49,087,272	3.0581	25.96	25.87	25.96	24.62	25.96	1,923,300	25.522	3.67%
2013-04-30	0	3.000	3.000	3.010	2.910	3.050	12,775,177	38,485,688	3.0125	25.04	25.04	25.12	24.29	25.45	1,530,723	25.142	2.74%
2013-04-29	0	2.920	2.910	2.920	2.860	2.970	7,469,373	21,740,696	2.9106	24.37	24.29	24.37	23.87	24.79	894,981	24.292	-1.02%
2013-04-26	0	2.950	2.940	2.950	2.830	3.030	28,779,655	84,981,452	2.9528	24.62	24.54	24.62	23.62	25.29	3,448,382	24.644	4.61%
2013-04-25	0	2.820	2.810	2.820	2.750	2.830	8,535,100	23,964,668	2.8078	23.54	23.45	23.54	22.95	23.62	1,022,677	23.433	1.81%
2013-04-24	0	2.770	2.760	2.770	2.650	2.830	13,816,850	38,456,904	2.7833	23.12	23.03	23.12	22.12	23.62	1,655,537	23.229	5.73%
2013-04-23	0	2.620	2.610	2.630	2.600	2.690	9,714,450	25,507,942	2.6258	21.87	21.78	21.95	21.70	22.45	1,163,987	21.914	-2.60%
2013-04-22	0	2.690	2.680	2.690	2.650	2.730	4,373,665	11,725,149	2.6809	22.45	22.37	22.45	22.12	22.78	524,053	22.374	-1.82%
2013-04-19	0	2.740	2.730	2.740	2.670	2.750	5,535,221	15,016,257	2.7129	22.87	22.78	22.87	22.28	22.95	663,231	22.641	1.86%
2013-04-18	0	2.690	2.670	2.690	2.660	2.730	3,494,868	9,410,147	2.6926	22.45	22.28	22.45	22.20	22.78	418,756	22.472	0.00%
2013-04-17	0	2.690	2.690	2.700	2.670	2.770	6,128,554	16,531,460	2.6974	22.45	22.45	22.53	22.28	23.12	734,324	22.512	0.37%
2013-04-16	0	2.680	2.670	2.680	2.650	2.750	8,770,441	23,498,719	2.6793	22.37	22.28	22.37	22.12	22.95	1,050,875	22.361	0.00%
2013-04-15	0	2.680	2.680	2.690	2.660	2.800	9,153,272	24,564,527	2.6837	22.37	22.37	22.45	22.20	23.37	1,096,746	22.398	-2.90%
2013-04-12	0	2.760	2.760	2.770	2.740	2.790	2,818,225	7,785,462	2.7625	23.03	23.03	23.12	22.87	23.28	337,680	23.056	0.36%
2013-04-11	0	2.750	2.740	2.750	2.730	2.820	4,252,066	11,811,339	2.7778	22.95	22.87	22.95	22.78	23.54	509,483	23.183	-0.72%
2013-04-10	0	2.770	2.770	2.780	2.730	2.800	6,669,258	18,360,659	2.7530	23.12	23.12	23.20	22.78	23.37	799,111	22.976	-0.36%
2013-04-09	0	2.780	2.760	2.780	2.720	2.800	5,960,291	16,527,856	2.7730	23.20	23.03	23.20	22.70	23.37	714,163	23.143	2.58%
2013-04-08	0	2.710	2.710	2.720	2.650	2.760	7,643,136	20,757,099	2.7158	22.62	22.62	22.70	22.12	23.03	915,802	22.665	-0.73%
2013-04-05	0	2.730	2.730	2.740	2.700	2.820	7,647,781	20,852,210	2.7266	22.78	22.78	22.87	22.53	23.54	916,358	22.756	-3.53%
2013-04-03	0	2.830	2.830	2.840	2.830	2.870	4,657,002	13,235,582	2.8421	23.62	23.62	23.70	23.62	23.95	558,003	23.720	0.00%
2013-04-02	0	2.830	2.820	2.830	2.820	2.980	8,894,280	25,498,763	2.8669	23.62	23.54	23.62	23.54	24.87	1,065,714	23.926	-2.41%
2013-03-28	0	2.900	2.900	2.920	2.870	2.940	5,643,530	16,350,835	2.8973	24.20	24.20	24.37	23.95	24.54	676,209	24.180	-1.36%
2013-03-27	0	2.940	2.930	2.950	2.900	2.980	9,732,844	28,610,925	2.9396	24.54	24.45	24.62	24.20	24.87	1,166,191	24.534	0.34%
2013-03-26	0	2.930	2.920	2.940	2.880	2.970	11,369,465	33,122,847	2.9133	24.45	24.37	24.54	24.04	24.79	1,362,291	24.314	-1.35%
2013-03-25	0	2.970	2.950	2.970	2.870	2.990	12,537,343	36,926,650	2.9453	24.79	24.62	24.79	23.95	24.95	1,502,226	24.581	3.85%
2013-03-22	0	2.860	2.850	2.860	2.750	2.900	18,307,534	51,531,451	2.8148	23.87	23.79	23.87	22.95	24.20	2,193,611	23.492	-1.04%
2013-03-21	0	2.890	2.870	2.890	2.870	2.970	10,637,000	30,904,065	2.9053	24.12	23.95	24.12	23.95	24.79	1,274,527	24.247	-0.34%
2013-03-20	0	2.900	2.890	2.900	2.780	2.930	12,219,516	35,345,288	2.8925	24.20	24.12	24.20	23.20	24.45	1,464,144	24.141	3.57%
2013-03-19	0	2.800	2.780	2.800	2.730	2.880	23,111,057	64,628,236	2.7964	23.37	23.20	23.37	22.78	24.04	2,769,170	23.338	-1.06%
2013-03-18	0	2.830	2.830	2.840	2.830	2.970	15,739,498	45,227,214	2.8735	23.62	23.62	23.70	23.62	24.79	1,885,909	23.982	-4.71%
2013-03-15	0	2.970	2.970	2.980	2.960	3.100	18,697,831	56,275,549	3.0097	24.79	24.79	24.87	24.70	25.87	2,240,377	25.119	-3.57%
2013-03-14	0	3.080	3.070	3.080	3.020	3.100	8,978,535	27,423,322	3.0543	25.71	25.62	25.71	25.20	25.87	1,075,809	25.491	0.00%
2013-03-13	0	3.080	3.070	3.100	3.040	3.180	11,701,010	35,997,201	3.0764	25.71	25.62	25.87	25.37	26.54	1,402,017	25.675	-1.91%
2013-03-12	0	3.140	3.130	3.150	3.130	3.290	12,148,479	38,655,372	3.1819	26.21	26.12	26.29	26.12	27.46	1,455,632	26.556	-4.56%
2013-03-11	0	3.290	3.260	3.290	3.250	3.330	4,048,334	13,313,670	3.2887	27.46	27.21	27.46	27.12	27.79	485,072	27.447	-0.30%
2013-03-08	0	3.300	3.290	3.300	3.290	3.370	5,062,251	16,887,362	3.3359	27.54	27.46	27.54	27.46	28.13	606,560	27.841	-1.20%
2013-03-07	0	3.340	3.320	3.350	3.280	3.380	8,996,918	29,971,816	3.3313	27.88	27.71	27.96	27.37	28.21	1,078,012	27.803	0.30%
2013-03-06	0	3.330	3.330	3.370	3.210	3.370	13,879,779	45,921,575	3.3085	27.79	27.79	28.13	26.79	28.13	1,663,077	27.612	4.39%
2013-03-05	0	3.190	3.170	3.210	3.160	3.240	5,282,668	16,920,767	3.2031	26.62	26.46	26.79	26.37	27.04	632,970	26.732	-0.62%
2013-03-04	0	3.210	3.200	3.220	3.170	3.300	6,641,063	21,371,717	3.2181	26.79	26.71	26.87	26.46	27.54	795,733	26.858	-1.83%
2013-03-01	0	3.270	3.260	3.270	3.240	3.290	6,371,186	20,814,026	3.2669	27.29	27.21	27.29	27.04	27.46	763,396	27.265	0.00%
2013-02-28	0	3.270	3.260	3.270	3.210	3.320	14,335,696	47,080,917	3.2842	27.29	27.21	27.29	26.79	27.71	1,717,705	27.409	3.15%
2013-02-27	0	3.170	3.160	3.180	3.080	3.260	9,552,833	30,369,613	3.1791	26.46	26.37	26.54	25.71	27.21	1,144,622	26.532	2.92%
2013-02-26	0	3.080	3.080	3.120	3.070	3.240	12,401,947	38,747,004	3.1243	25.71	25.71	26.04	25.62	27.04	1,486,003	26.075	-5.23%
2013-02-25	0	3.250	3.230	3.270	3.220	3.290	6,020,302	19,518,023	3.2420	27.12	26.96	27.29	26.87	27.46	721,353	27.058	-0.31%
2013-02-22	0	3.260	3.260	3.270	3.260	3.300	4,329,659	14,195,678	3.2787	27.21	27.21	27.29	27.21	27.54	518,780	27.364	-1.51%
2013-02-21	0	3.310	3.310	3.320	3.220	3.330	11,421,748	37,524,005	3.2853	27.62	27.62	27.71	26.87	27.79	1,368,555	27.419	-0.90%
2013-02-20	0	3.340	3.350	3.360	3.280	3.410	19,672,959	66,030,350	3.3564	27.88	27.96	28.04	27.37	28.46	2,357,217	28.012	0.91%
2013-02-19	0	3.310	3.310	3.320	3.200	3.390	35,678,028	118,884,900	3.3322	27.62	27.62	27.71	26.71	28.29	4,274,946	27.810	6.43%
2013-02-18	0	3.110	3.110	3.120	3.080	3.160	5,289,832	16,521,267	3.1232	25.96	25.96	26.04	25.71	26.37	633,828	26.066	-0.96%
2013-02-15	0	3.140	3.130	3.140	3.020	3.150	8,199,850	25,316,010	3.0874	26.21	26.12	26.21	25.20	26.29	982,507	25.767	1.95%
2013-02-14	0	3.080	3.080	3.090	3.070	3.160	5,245,649	16,253,416	3.0985	25.71	25.71	25.79	25.62	26.37	628,534	25.859	0.65%
2013-02-08	0	3.060	3.060	3.070	3.030	3.070	7,512,947	22,922,032	3.0510	25.54	25.54	25.62	25.29	25.62	900,202	25.463	0.00%
2013-02-07	0	3.060	3.050	3.080	3.020	3.160	11,270,834	34,414,880	3.0534	25.54	25.45	25.71	25.20	26.37	1,350,473	25.484	-1.92%
2013-02-06	0	3.120	3.100	3.130	3.080	3.220	12,624,657	39,471,460	3.1265	26.04	25.87	26.12	25.71	26.87	1,512,688	26.094	-1.89%
2013-02-05	0	3.180	3.170	3.180	3.150	3.200	5,532,513	17,538,101	3.1700	26.54	26.46	26.54	26.29	26.71	662,906	26.456	-1.24%
2013-02-04	0	3.220	3.220	3.230	3.210	3.320	5,453,943	17,677,181	3.2412	26.87	26.87	26.96	26.79	27.71	653,492	27.050	-0.92%
2013-02-01	0	3.250	3.250	3.260	3.160	3.320	10,984,000	35,913,515	3.2696	27.12	27.12	27.21	26.37	27.71	1,316,104	27.288	2.20%
2013-01-31	0	3.180	3.160	3.180	3.140	3.230	9,869,954	31,377,473	3.1791	26.54	26.37	26.54	26.21	26.96	1,182,619	26.532	-1.85%
2013-01-30	0	3.240	3.250	3.260	3.200	3.290	7,781,000	25,179,793	3.2361	27.04	27.12	27.21	26.71	27.46	932,321	27.008	0.93%
2013-01-29	0	3.210	3.210	3.220	3.030	3.270	16,129,857	51,155,810	3.1715	26.79	26.79	26.87	25.29	27.29	1,932,682	26.469	3.88%
2013-01-28	0	3.090	3.070	3.100	3.050	3.230	19,984,101	61,932,739	3.0991	25.79	25.62	25.87	25.45	26.96	2,394,498	25.865	-4.33%
2013-01-25	0	3.230	3.220	3.230	3.210	3.400	15,884,309	51,876,260	3.2659	26.96	26.87	26.96	26.79	28.38	1,903,260	27.257	-4.44%
2013-01-24	0	3.380	3.380	3.390	3.300	3.520	33,359,849	113,243,049	3.3946	28.21	28.21	28.29	27.54	29.38	3,997,182	28.331	-5.59%
2013-01-23	0	3.580	3.570	3.580	3.570	3.620	5,875,855	21,072,011	3.5862	29.88	29.79	29.88	29.79	30.21	704,046	29.930	-0.83%
2013-01-22	0	3.610	3.600	3.610	3.540	3.620	3,304,531	11,844,756	3.5844	30.13	30.05	30.13	29.54	30.21	395,949	29.915	0.00%
2013-01-21	0	3.610	3.600	3.610	3.570	3.650	5,697,263	20,597,520	3.6153	30.13	30.05	30.13	29.79	30.46	682,647	30.173	0.00%
2013-01-18	0	3.610	3.600	3.610	3.560	3.670	9,424,656	33,882,328	3.5951	30.13	30.05	30.13	29.71	30.63	1,129,264	30.004	-0.28%
2013-01-17	0	3.620	3.620	3.630	3.600	3.680	5,361,278	19,510,488	3.6391	30.21	30.21	30.30	30.05	30.71	642,389	30.372	0.56%
2013-01-16	0	3.600	3.580	3.590	3.580	3.660	12,112,264	43,824,413	3.6182	30.05	29.88	29.96	29.88	30.55	1,451,293	30.197	-1.10%
2013-01-15	0	3.640	3.640	3.650	3.630	3.730	13,245,910	48,423,168	3.6557	30.38	30.38	30.46	30.30	31.13	1,587,127	30.510	-1.62%
2013-01-14	0	3.700	3.690	3.700	3.650	3.780	10,410,144	38,848,788	3.7318	30.88	30.80	30.88	30.46	31.55	1,247,345	31.145	0.00%
2013-01-11	0	3.700	3.710	3.720	3.680	3.820	14,450,100	54,034,096	3.7394	30.88	30.96	31.05	30.71	31.88	1,731,413	31.208	0.82%
2013-01-10	0	3.670	3.660	3.670	3.340	3.740	36,636,494	132,454,503	3.6154	30.63	30.55	30.63	27.88	31.21	4,389,790	30.173	-2.91%
2013-01-09	0	3.780	3.760	3.780	3.750	3.810	6,532,685	24,621,485	3.7690	31.55	31.38	31.55	31.30	31.80	782,747	31.455	0.80%
2013-01-08	0	3.750	3.750	3.770	3.720	3.840	17,319,564	65,018,996	3.7541	31.30	31.30	31.46	31.05	32.05	2,075,233	31.331	-1.83%
2013-01-07	0	3.820	3.820	3.830	3.800	3.940	21,211,012	81,542,315	3.8443	31.88	31.88	31.96	31.71	32.88	2,541,506	32.084	-2.30%
2013-01-04	0	3.910	3.900	3.910	3.810	3.940	17,745,556	69,160,440	3.8973	32.63	32.55	32.63	31.80	32.88	2,126,275	32.527	1.30%
2013-01-03	0	3.860	3.860	3.870	3.830	3.910	13,491,042	52,245,869	3.8726	32.21	32.21	32.30	31.96	32.63	1,616,499	32.320	1.58%
2013-01-02	0	3.800	3.800	3.810	3.760	3.870	11,614,820	44,477,345	3.8294	31.71	31.71	31.80	31.38	32.30	1,391,689	31.959	1.06%
2012-12-31	0	3.760	3.760	3.770	3.650	3.780	6,108,413	22,792,529	3.7313	31.38	31.38	31.46	30.46	31.55	731,911	31.141	1.90%
2012-12-28	0	3.690	3.660	3.690	3.620	3.710	6,410,420	23,386,486	3.6482	30.80	30.55	30.80	30.21	30.96	768,097	30.447	0.27%
2012-12-27	0	3.680	3.690	3.710	3.680	3.770	9,033,718	33,508,545	3.7093	30.71	30.80	30.96	30.71	31.46	1,082,421	30.957	-1.34%
2012-12-24	0	3.730	3.730	3.740	3.700	3.790	5,158,174	19,364,289	3.7541	31.13	31.13	31.21	30.88	31.63	618,053	31.331	0.54%
2012-12-21	0	3.710	3.690	3.720	3.690	3.820	8,880,026	33,284,473	3.7482	30.96	30.80	31.05	30.80	31.88	1,064,006	31.282	-2.88%
2012-12-20	0	3.820	3.810	3.830	3.730	3.850	9,761,960	36,966,788	3.7868	31.88	31.80	31.96	31.13	32.13	1,169,679	31.604	0.79%
2012-12-19	0	3.790	3.790	3.820	3.700	3.840	11,454,605	43,146,179	3.7667	31.63	31.63	31.88	30.88	32.05	1,372,492	31.436	1.61%
2012-12-18	0	3.730	3.720	3.730	3.720	3.780	5,167,291	19,381,411	3.7508	31.13	31.05	31.13	31.05	31.55	619,146	31.303	0.27%
2012-12-17	0	3.720	3.720	3.750	3.710	3.820	15,654,564	58,575,371	3.7417	31.05	31.05	31.30	30.96	31.88	1,875,732	31.228	-2.87%
2012-12-14	0	3.830	3.820	3.830	3.770	3.880	14,880,033	56,593,023	3.8033	31.96	31.88	31.96	31.46	32.38	1,782,928	31.742	0.52%
2012-12-13	0	3.810	3.810	3.820	3.770	3.860	13,103,206	49,944,944	3.8117	31.80	31.80	31.88	31.46	32.21	1,570,028	31.811	-1.80%
2012-12-12	0	3.880	3.860	3.890	3.830	3.920	8,080,606	31,282,753	3.8713	32.38	32.21	32.47	31.96	32.72	968,219	32.310	1.04%
2012-12-11	0	3.840	3.840	3.860	3.800	3.880	9,182,725	35,318,925	3.8462	32.05	32.05	32.21	31.71	32.38	1,100,275	32.100	-1.79%
2012-12-10	0	3.910	3.890	3.910	3.850	3.940	8,306,552	32,325,678	3.8916	32.63	32.47	32.63	32.13	32.88	995,292	32.479	1.30%
2012-12-07	0	3.860	3.850	3.860	3.850	3.970	10,468,536	40,766,043	3.8941	32.21	32.13	32.21	32.13	33.13	1,254,341	32.500	-1.78%
2012-12-06	0	3.930	3.920	3.940	3.760	4.030	35,434,645	139,788,846	3.9450	32.80	32.72	32.88	31.38	33.63	4,245,784	32.924	3.97%
2012-12-05	0	3.780	3.780	3.790	3.700	3.850	9,176,017	34,751,140	3.7872	31.55	31.55	31.63	30.88	32.13	1,099,472	31.607	0.80%
2012-12-04	0	3.750	3.780	3.790	3.650	3.860	31,783,123	118,339,627	3.7233	31.30	31.55	31.63	30.46	32.21	3,808,258	31.074	-2.09%
2012-12-03	0	3.830	3.830	3.840	3.820	3.990	44,007,486	171,593,903	3.8992	31.96	31.96	32.05	31.88	33.30	5,272,983	32.542	-2.30%
2012-11-30	0	3.920	3.830	3.840	3.820	4.050	137,251,300	542,594,694	3.9533	32.72	31.96	32.05	31.88	33.80	16,445,470	32.994	0.51%
2012-11-29	0	3.900	3.890	3.900	3.850	3.990	27,201,896	106,701,247	3.9226	32.55	32.47	32.55	32.13	33.30	3,259,335	32.737	0.52%
2012-11-28	0	3.880	3.880	3.890	3.850	4.040	31,003,200	122,149,307	3.9399	32.38	32.38	32.47	32.13	33.72	3,714,808	32.882	0.78%
2012-11-27	0	3.850	3.860	3.870	3.830	4.080	35,147,686	139,835,581	3.9785	32.13	32.21	32.30	31.96	34.05	4,211,401	33.204	-4.47%
2012-11-26	0	4.030	4.040	4.060	4.000	4.150	13,943,654	56,861,707	4.0780	33.63	33.72	33.88	33.38	34.64	1,670,731	34.034	-1.47%
2012-11-23	0	4.090	4.080	4.090	4.000	4.150	16,652,115	68,145,595	4.0923	34.13	34.05	34.13	33.38	34.64	1,995,259	34.154	2.76%
2012-11-22	0	3.980	3.970	3.990	3.970	4.090	9,202,794	36,935,785	4.0135	33.22	33.13	33.30	33.13	34.13	1,102,680	33.496	-0.25%
2012-11-21	0	3.990	3.990	4.000	3.910	4.150	25,733,038	103,281,810	4.0136	33.30	33.30	33.38	32.63	34.64	3,083,336	33.497	-1.24%
2012-11-20	0	4.040	4.040	4.060	3.940	4.200	54,093,308	221,551,649	4.0957	33.72	33.72	33.88	32.88	35.05	6,481,468	34.182	3.32%
2012-11-19	0	3.910	3.910	3.920	3.700	3.940	30,353,426	116,774,150	3.8471	32.63	32.63	32.72	30.88	32.88	3,636,952	32.108	4.83%
2012-11-16	0	3.730	3.730	3.740	3.720	3.940	25,395,083	97,239,848	3.8291	31.13	31.13	31.21	31.05	32.88	3,042,842	31.957	-4.11%
2012-11-15	0	3.890	3.880	3.890	3.750	3.910	26,433,048	101,864,220	3.8537	32.47	32.38	32.47	31.30	32.63	3,167,211	32.162	1.30%
2012-11-14	0	3.840	3.840	3.850	3.760	3.940	26,523,627	101,507,655	3.8271	32.05	32.05	32.13	31.38	32.88	3,178,065	31.940	0.79%
2012-11-13	0	3.810	3.800	3.810	3.720	3.940	36,414,638	138,937,718	3.8154	31.80	31.71	31.80	31.05	32.88	4,363,207	31.843	-3.30%
2012-11-12	0	3.940	3.940	3.950	3.680	3.950	71,289,735	274,137,280	3.8454	32.88	32.88	32.97	30.71	32.97	8,541,946	32.093	8.54%
2012-11-09	0	3.630	3.630	3.640	3.520	3.650	20,959,906	75,883,661	3.6204	30.30	30.30	30.38	29.38	30.46	2,511,419	30.215	1.40%
2012-11-08	0	3.580	3.570	3.580	3.370	3.680	66,864,928	238,757,441	3.5707	29.88	29.79	29.88	28.13	30.71	8,011,765	29.801	2.87%
2012-11-07	0	3.480	3.470	3.480	3.450	3.750	58,915,408	208,786,075	3.5438	29.04	28.96	29.04	28.79	31.30	7,059,252	29.576	-5.69%
2012-11-06	0	3.690	3.680	3.690	3.500	3.920	110,615,095	415,075,410	3.7524	30.80	30.71	30.80	29.21	32.72	13,253,916	31.317	2.50%
2012-11-05	0	3.600	3.600	3.610	3.060	3.840	235,911,511	827,771,956	3.5088	30.05	30.05	30.13	25.54	32.05	28,266,950	29.284	31.87%
2012-11-02	0	2.730	2.720	2.730	2.720	2.860	17,418,000	48,804,220	2.8019	22.78	22.70	22.78	22.70	23.87	2,087,027	23.385	-2.15%
2012-11-01	0	2.790	2.780	2.790	2.690	2.820	15,406,790	42,907,473	2.7850	23.28	23.20	23.28	22.45	23.54	1,846,044	23.243	3.33%
2012-10-31	0	2.700	2.690	2.700	2.640	2.740	8,439,145	22,751,161	2.6959	22.53	22.45	22.53	22.03	22.87	1,011,180	22.500	1.89%
2012-10-30	0	2.650	2.640	2.650	2.620	2.720	8,216,638	21,733,974	2.6451	22.12	22.03	22.12	21.87	22.70	984,519	22.076	-1.49%
2012-10-29	0	2.690	2.680	2.690	2.610	2.700	10,342,713	27,602,232	2.6688	22.45	22.37	22.45	21.78	22.53	1,239,265	22.273	1.89%
2012-10-26	0	2.640	2.640	2.650	2.600	2.750	23,141,714	61,366,609	2.6518	22.03	22.03	22.12	21.70	22.95	2,772,843	22.131	-2.22%
2012-10-25	0	2.700	2.710	2.720	2.680	2.910	36,188,808	99,846,605	2.7590	22.53	22.62	22.70	22.37	24.29	4,336,148	23.027	-5.92%
2012-10-24	0	2.870	2.860	2.870	2.830	2.930	15,160,648	43,661,170	2.8799	23.95	23.87	23.95	23.62	24.45	1,816,551	24.035	0.00%
2012-10-22	0	2.870	2.860	2.870	2.860	2.960	22,303,317	64,497,999	2.8919	23.95	23.87	23.95	23.87	24.70	2,672,387	24.135	-3.69%
2012-10-19	0	2.980	2.980	2.990	2.980	3.090	10,939,500	32,888,375	3.0064	24.87	24.87	24.95	24.87	25.79	1,310,772	25.091	-1.97%
2012-10-18	0	3.040	3.020	3.030	2.960	3.100	25,075,511	76,281,977	3.0421	25.37	25.20	25.29	24.70	25.87	3,004,551	25.389	3.40%
2012-10-17	0	2.940	2.930	2.940	2.840	3.040	13,625,365	39,799,461	2.9210	24.54	24.45	24.54	23.70	25.37	1,632,593	24.378	-0.68%
2012-10-16	0	2.960	2.960	2.970	2.930	3.100	16,560,041	49,873,648	3.0117	24.70	24.70	24.79	24.45	25.87	1,984,226	25.135	2.07%
2012-10-15	0	2.900	2.900	2.920	2.880	3.100	18,381,441	54,897,808	2.9866	24.20	24.20	24.37	24.04	25.87	2,202,467	24.926	-4.61%
2012-10-12	0	3.040	3.050	3.060	3.030	3.350	54,824,725	173,446,447	3.1637	25.37	25.45	25.54	25.29	27.96	6,569,106	26.403	0.00%
2012-10-11	0	3.040	3.030	3.040	2.600	3.090	49,116,351	139,705,507	2.8444	25.37	25.29	25.37	21.70	25.79	5,885,128	23.739	16.92%
2012-10-10	0	2.600	2.600	2.610	2.590	2.640	5,071,000	13,213,740	2.6057	21.70	21.70	21.78	21.62	22.03	607,608	21.747	0.39%
2012-10-09	0	2.590	2.580	2.590	2.580	2.710	7,200,341	19,114,239	2.6546	21.62	21.53	21.62	21.53	22.62	862,746	22.155	-3.72%
2012-10-08	0	2.690	2.670	2.690	2.610	2.700	10,592,701	28,211,530	2.6633	22.45	22.28	22.45	21.78	22.53	1,269,219	22.227	-1.10%
2012-10-05	0	2.720	2.710	2.720	2.660	2.750	10,150,312	27,488,434	2.7081	22.70	22.62	22.70	22.20	22.95	1,216,212	22.602	0.74%
2012-10-04	0	2.700	2.690	2.700	2.530	2.700	17,019,414	45,015,098	2.6449	22.53	22.45	22.53	21.11	22.53	2,039,269	22.074	5.88%
2012-10-03	0	2.550	2.540	2.550	2.520	2.590	10,281,000	26,136,745	2.5422	21.28	21.20	21.28	21.03	21.62	1,231,871	21.217	0.00%
2012-09-28	0	2.550	2.530	2.560	2.530	2.600	7,169,640	18,313,987	2.5544	21.28	21.11	21.37	21.11	21.70	859,067	21.318	-0.78%
2012-09-27	0	2.570	2.560	2.580	2.510	2.590	4,489,000	11,441,495	2.5488	21.45	21.37	21.53	20.95	21.62	537,873	21.272	0.78%
2012-09-26	0	2.550	2.550	2.560	2.550	2.640	3,268,978	8,399,895	2.5696	21.28	21.28	21.37	21.28	22.03	391,689	21.445	-2.67%
2012-09-25	0	2.620	2.600	2.630	2.600	2.650	2,725,162	7,133,046	2.6175	21.87	21.70	21.95	21.70	22.12	326,529	21.845	0.00%
2012-09-24	0	2.620	2.610	2.620	2.600	2.690	4,602,338	12,043,518	2.6168	21.87	21.78	21.87	21.70	22.45	551,453	21.840	-2.60%
2012-09-21	0	2.690	2.660	2.690	2.640	2.700	4,237,387	11,315,982	2.6705	22.45	22.20	22.45	22.03	22.53	507,724	22.288	0.75%
2012-09-20	0	2.670	2.660	2.670	2.630	2.730	4,639,321	12,321,038	2.6558	22.28	22.20	22.28	21.95	22.78	555,884	22.165	-2.91%
2012-09-19	0	2.750	2.710	2.760	2.680	2.780	6,512,000	17,776,405	2.7298	22.95	22.62	23.03	22.37	23.20	780,269	22.782	0.00%
2012-09-18	0	2.750	2.730	2.750	2.710	2.820	5,899,300	16,217,423	2.7490	22.95	22.78	22.95	22.62	23.54	706,855	22.943	-1.43%
2012-09-17	0	2.790	2.770	2.800	2.760	2.840	5,569,790	15,567,277	2.7949	23.28	23.12	23.37	23.03	23.70	667,373	23.326	0.72%
2012-09-14	0	2.770	2.770	2.780	2.730	2.800	8,330,005	23,041,548	2.7661	23.12	23.12	23.20	22.78	23.37	998,102	23.085	2.97%
2012-09-13	0	2.690	2.680	2.700	2.660	2.780	5,620,126	15,242,318	2.7121	22.45	22.37	22.53	22.20	23.20	673,404	22.635	-1.10%
2012-09-12	0	2.720	2.710	2.730	2.600	2.760	8,120,135	21,928,386	2.7005	22.70	22.62	22.78	21.70	23.03	972,956	22.538	0.37%
2012-09-11	0	2.710	2.710	2.720	2.570	2.720	10,961,000	29,240,562	2.6677	22.62	22.62	22.70	21.45	22.70	1,313,349	22.264	4.23%
2012-09-10	0	2.600	2.570	2.600	2.540	2.650	8,524,000	22,186,975	2.6029	21.70	21.45	21.70	21.20	22.12	1,021,347	21.723	3.17%
2012-09-07	0	2.520	2.510	2.520	2.450	2.560	5,747,000	14,457,225	2.5156	21.03	20.95	21.03	20.45	21.37	688,606	20.995	3.70%
2012-09-06	0	2.430	2.430	2.440	2.400	2.490	7,039,816	17,162,187	2.4379	20.28	20.28	20.36	20.03	20.78	843,512	20.346	0.83%
2012-09-05	0	2.410	2.390	2.420	2.380	2.520	9,002,000	21,799,225	2.4216	20.11	19.95	20.20	19.86	21.03	1,078,621	20.210	-3.98%
2012-09-04	0	2.510	2.500	2.510	2.500	2.610	2,854,091	7,227,974	2.5325	20.95	20.86	20.95	20.86	21.78	341,978	21.136	-1.57%
2012-09-03	0	2.550	2.550	2.560	2.440	2.620	6,975,729	17,784,624	2.5495	21.28	21.28	21.37	20.36	21.87	835,833	21.278	4.51%
2012-08-31	0	2.440	2.440	2.460	2.430	2.550	8,268,191	20,514,551	2.4811	20.36	20.36	20.53	20.28	21.28	990,696	20.707	-1.21%
2012-08-30	0	2.470	2.470	2.480	2.460	2.530	6,600,200	16,384,850	2.4825	20.61	20.61	20.70	20.53	21.11	790,837	20.718	-1.98%
2012-08-29	0	2.520	2.510	2.520	2.500	2.600	9,160,928	23,282,242	2.5415	21.03	20.95	21.03	20.86	21.70	1,097,664	21.211	-4.91%
2012-08-28	0	2.650	2.660	2.680	2.630	2.780	9,317,000	25,058,750	2.6896	22.12	22.20	22.37	21.95	23.20	1,116,364	22.447	-7.99%
2012-08-27	0	2.880	2.860	2.890	2.790	2.980	6,365,861	18,224,316	2.8628	24.04	23.87	24.12	23.28	24.87	762,758	23.893	2.86%
2012-08-24	0	2.800	2.800	2.810	2.780	2.860	6,685,000	18,747,970	2.8045	23.37	23.37	23.45	23.20	23.87	800,998	23.406	-2.10%
2012-08-23	0	2.860	2.860	2.880	2.820	2.950	5,663,039	16,308,519	2.8798	23.87	23.87	24.04	23.54	24.62	678,546	24.035	0.35%
2012-08-22	0	2.850	2.850	2.860	2.790	3.030	13,826,000	39,879,860	2.8844	23.79	23.79	23.87	23.28	25.29	1,656,633	24.073	-4.68%
2012-08-21	0	2.990	2.970	2.980	2.880	3.030	8,919,767	26,651,801	2.9879	24.95	24.79	24.87	24.04	25.29	1,068,768	24.937	2.05%
2012-08-20	0	2.930	2.930	2.950	2.830	2.970	12,496,074	36,523,506	2.9228	24.45	24.45	24.62	23.62	24.79	1,497,281	24.393	3.53%
2012-08-17	0	2.830	2.810	2.820	2.800	2.880	6,598,566	18,759,774	2.8430	23.62	23.45	23.54	23.37	24.04	790,641	23.727	1.80%
2012-08-16	0	2.780	2.770	2.780	2.750	2.850	6,785,424	18,885,181	2.7832	23.20	23.12	23.20	22.95	23.79	813,030	23.228	-0.71%
2012-08-15	0	2.800	2.790	2.800	2.790	2.930	9,837,082	27,877,463	2.8339	23.37	23.28	23.37	23.28	24.45	1,178,681	23.651	-4.11%
2012-08-14	0	2.920	2.910	2.920	2.830	2.950	16,240,708	47,123,406	2.9016	24.37	24.29	24.37	23.62	24.62	1,945,964	24.216	3.91%
2012-08-13	0	2.810	2.800	2.820	2.670	2.850	11,123,815	31,120,908	2.7977	23.45	23.37	23.54	22.28	23.79	1,332,857	23.349	5.64%
2012-08-10	0	2.660	2.650	2.680	2.620	2.800	10,677,913	28,868,056	2.7035	22.20	22.12	22.37	21.87	23.37	1,279,429	22.563	-3.27%
2012-08-09	0	2.750	2.730	2.750	2.550	2.750	12,730,653	34,244,382	2.6899	22.95	22.78	22.95	21.28	22.95	1,525,389	22.450	7.84%
2012-08-08	0	2.550	2.540	2.550	2.470	2.620	9,881,022	24,848,919	2.5148	21.28	21.20	21.28	20.61	21.87	1,183,945	20.988	-0.78%
2012-08-07	0	2.570	2.570	2.580	2.530	2.640	6,997,000	18,000,240	2.5726	21.45	21.45	21.53	21.11	22.03	838,382	21.470	-1.91%
2012-08-06	0	2.620	2.620	2.630	2.400	2.630	8,877,661	22,344,398	2.5169	21.87	21.87	21.95	20.03	21.95	1,063,723	21.006	10.55%
2012-08-03	0	2.370	2.360	2.370	2.340	2.440	4,328,163	10,292,526	2.3780	19.78	19.70	19.78	19.53	20.36	518,601	19.847	-2.47%
2012-08-02	0	2.430	2.410	2.430	2.340	2.460	8,199,541	19,867,074	2.4229	20.28	20.11	20.28	19.53	20.53	982,470	20.222	3.85%
2012-08-01	0	2.340	2.340	2.350	2.290	2.360	8,374,360	19,524,916	2.3315	19.53	19.53	19.61	19.11	19.70	1,003,417	19.458	0.86%
2012-07-31	0	2.320	2.310	2.320	2.280	2.390	11,449,960	26,860,013	2.3459	19.36	19.28	19.36	19.03	19.95	1,371,936	19.578	2.20%
2012-07-30	0	2.270	2.260	2.270	2.220	2.350	6,785,500	15,387,115	2.2676	18.95	18.86	18.95	18.53	19.61	813,040	18.925	-2.58%
2012-07-27	0	2.330	2.310	2.330	2.310	2.420	8,185,365	19,303,237	2.3583	19.45	19.28	19.45	19.28	20.20	980,772	19.682	-1.27%
2012-07-26	0	2.360	2.360	2.370	2.310	2.420	10,365,028	24,533,498	2.3669	19.70	19.70	19.78	19.28	20.20	1,241,939	19.754	1.72%
2012-07-25	0	2.320	2.320	2.330	2.300	2.400	8,216,000	19,131,605	2.3286	19.36	19.36	19.45	19.20	20.03	984,442	19.434	-3.73%
2012-07-24	0	2.410	2.410	2.420	2.410	2.500	2,956,460	7,196,616	2.4342	20.11	20.11	20.20	20.11	20.86	354,243	20.315	-3.21%
2012-07-23	0	2.490	2.470	2.490	2.470	2.550	4,362,500	10,887,923	2.4958	20.78	20.61	20.78	20.61	21.28	522,715	20.830	-2.35%
2012-07-20	0	2.550	2.550	2.560	2.530	2.620	5,523,830	14,121,061	2.5564	21.28	21.28	21.37	21.11	21.87	661,866	21.335	0.39%
2012-07-19	0	2.540	2.540	2.550	2.520	2.690	11,875,000	30,652,955	2.5813	21.20	21.20	21.28	21.03	22.45	1,422,864	21.543	0.00%
2012-07-18	0	2.540	2.530	2.550	2.520	2.570	3,887,449	9,873,435	2.5398	21.20	21.11	21.28	21.03	21.45	465,795	21.197	-0.39%
2012-07-17	0	2.550	2.550	2.570	2.530	2.640	6,946,500	17,791,888	2.5613	21.28	21.28	21.45	21.11	22.03	832,331	21.376	-2.30%
2012-07-16	0	2.610	2.600	2.620	2.600	2.650	1,757,823	4,600,816	2.6173	21.78	21.70	21.87	21.70	22.12	210,623	21.844	0.00%
2012-07-13	0	2.610	2.630	2.640	2.600	2.700	5,713,087	15,028,046	2.6305	21.78	21.95	22.03	21.70	22.53	684,543	21.953	-0.76%
2012-07-12	0	2.630	2.620	2.660	2.620	2.730	7,683,645	20,460,211	2.6628	21.95	21.87	22.20	21.87	22.78	920,655	22.224	-2.23%
2012-07-11	0	2.690	2.690	2.700	2.660	2.760	6,329,071	17,088,427	2.7000	22.45	22.45	22.53	22.20	23.03	758,350	22.534	-2.18%
2012-07-10	0	2.750	2.740	2.750	2.700	2.840	6,932,640	19,081,052	2.7524	22.95	22.87	22.95	22.53	23.70	830,670	22.971	-2.14%
2012-07-09	0	2.810	2.780	2.820	2.740	2.820	4,947,043	13,773,373	2.7842	23.45	23.20	23.54	22.87	23.54	592,755	23.236	1.08%
2012-07-06	0	2.780	2.780	2.790	2.680	2.840	15,131,244	41,909,417	2.7697	23.20	23.20	23.28	22.37	23.70	1,813,028	23.116	3.73%
2012-07-05	0	2.680	2.680	2.700	2.620	2.710	7,993,310	21,320,720	2.6673	22.37	22.37	22.53	21.87	22.62	957,760	22.261	-1.11%
2012-07-04	0	2.710	2.700	2.710	2.680	2.770	11,366,517	30,749,254	2.7052	22.62	22.53	22.62	22.37	23.12	1,361,938	22.578	-1.45%
2012-07-03	0	2.750	2.740	2.750	2.720	2.840	11,881,000	32,896,349	2.7688	22.95	22.87	22.95	22.70	23.70	1,423,583	23.108	-2.14%
2012-06-29	0	2.810	2.810	2.820	2.800	2.850	9,037,152	25,467,655	2.8181	23.45	23.45	23.54	23.37	23.79	1,082,833	23.519	0.36%
2012-06-28	0	2.800	2.800	2.820	2.800	2.900	5,564,397	15,773,344	2.8347	23.37	23.37	23.54	23.37	24.20	666,727	23.658	-2.44%
2012-06-27	0	2.870	2.870	2.880	2.870	2.930	8,372,392	24,245,612	2.8959	23.95	23.95	24.04	23.95	24.45	1,003,181	24.169	-0.35%
2012-06-26	0	2.880	2.870	2.880	2.820	2.950	10,398,118	29,734,508	2.8596	24.04	23.95	24.04	23.54	24.62	1,245,904	23.866	-2.37%
2012-06-25	0	2.950	2.940	2.950	2.920	2.970	3,409,000	10,069,070	2.9537	24.62	24.54	24.62	24.37	24.79	408,467	24.651	-0.67%
2012-06-22	0	2.970	2.970	2.980	2.950	3.010	8,077,377	23,980,493	2.9688	24.79	24.79	24.87	24.62	25.12	967,832	24.778	-1.00%
2012-06-21	0	3.000	3.000	3.020	3.000	3.100	5,304,000	16,066,220	3.0291	25.04	25.04	25.20	25.04	25.87	635,526	25.280	-2.28%
2012-06-20	0	3.070	3.070	3.090	3.050	3.130	3,848,544	11,876,438	3.0860	25.62	25.62	25.79	25.45	26.12	461,133	25.755	0.00%
2012-06-19	0	3.070	3.050	3.070	3.000	3.170	7,169,588	22,174,461	3.0929	25.62	25.45	25.62	25.04	26.46	859,061	25.812	-2.23%
2012-06-18	0	3.140	3.130	3.140	3.100	3.250	11,617,646	36,717,477	3.1605	26.21	26.12	26.21	25.87	27.12	1,392,028	26.377	1.95%
2012-06-15	0	3.080	3.070	3.080	3.070	3.190	7,535,754	23,425,512	3.1086	25.71	25.62	25.71	25.62	26.62	902,935	25.944	-3.45%
2012-06-14	0	3.190	3.180	3.190	3.180	3.310	2,971,911	9,677,960	3.2565	26.62	26.54	26.62	26.54	27.62	356,095	27.178	-2.45%
2012-06-13	0	3.270	3.270	3.290	3.270	3.370	4,138,720	13,674,381	3.3040	27.29	27.29	27.46	27.29	28.13	495,902	27.575	0.93%
2012-06-12	0	3.240	3.240	3.270	3.070	3.460	6,632,468	21,408,516	3.2278	27.04	27.04	27.29	25.62	28.88	794,703	26.939	3.51%
2012-06-11	0	3.130	3.120	3.130	3.040	3.130	6,878,001	21,226,672	3.0862	26.12	26.04	26.12	25.37	26.12	824,123	25.757	3.64%
2012-06-08	0	3.020	2.990	3.030	2.980	3.090	4,603,001	13,971,663	3.0353	25.20	24.95	25.29	24.87	25.79	551,532	25.332	-1.95%
2012-06-07	0	3.080	3.060	3.070	3.010	3.140	9,114,332	28,063,946	3.0791	25.71	25.54	25.62	25.12	26.21	1,092,081	25.698	0.98%
2012-06-06	0	3.050	3.040	3.050	3.030	3.140	7,110,050	21,837,363	3.0713	25.45	25.37	25.45	25.29	26.21	851,927	25.633	0.00%
2012-06-05	0	3.050	3.050	3.060	3.010	3.100	5,778,845	17,656,785	3.0554	25.45	25.45	25.54	25.12	25.87	692,422	25.500	0.99%
2012-06-04	0	3.020	3.030	3.040	2.950	3.090	7,483,621	22,447,972	2.9996	25.20	25.29	25.37	24.62	25.79	896,689	25.034	-3.21%
2012-06-01	0	3.120	3.110	3.120	3.100	3.280	6,894,952	21,847,964	3.1687	26.04	25.96	26.04	25.87	27.37	826,154	26.445	-1.58%
2012-05-31	0	3.170	3.170	3.240	3.050	3.240	12,455,895	39,262,928	3.1522	26.46	26.46	27.04	25.45	27.04	1,492,467	26.307	-2.16%
2012-05-30	0	3.240	3.240	3.270	3.230	3.380	9,583,438	31,630,567	3.3005	27.04	27.04	27.29	26.96	28.21	1,148,289	27.546	-3.86%
2012-05-29	0	3.370	3.360	3.370	3.210	3.380	7,795,001	26,008,450	3.3366	28.13	28.04	28.13	26.79	28.21	933,998	27.846	3.06%
2012-05-28	0	3.270	3.240	3.270	3.120	3.280	5,669,000	18,078,230	3.1890	27.29	27.04	27.29	26.04	27.37	679,260	26.615	1.87%
2012-05-25	0	3.210	3.200	3.210	3.200	3.330	10,158,949	32,736,836	3.2225	26.79	26.71	26.79	26.71	27.79	1,217,247	26.894	-2.73%
2012-05-24	0	3.300	3.280	3.300	3.260	3.500	8,753,394	28,968,546	3.3094	27.54	27.37	27.54	27.21	29.21	1,048,833	27.620	-4.07%
2012-05-23	0	3.440	3.430	3.470	3.390	3.550	1,678,001	5,758,093	3.4315	28.71	28.63	28.96	28.29	29.63	201,058	28.639	-1.43%
2012-05-22	0	3.490	3.470	3.490	3.460	3.600	4,673,606	16,476,817	3.5255	29.13	28.96	29.13	28.88	30.05	559,992	29.423	-0.57%
2012-05-21	0	3.510	3.500	3.530	3.360	3.520	4,468,386	15,409,390	3.4485	29.29	29.21	29.46	28.04	29.38	535,403	28.781	4.15%
2012-05-18	0	3.370	3.360	3.390	3.300	3.390	4,836,324	16,176,397	3.3448	28.13	28.04	28.29	27.54	28.29	579,489	27.915	-0.59%
2012-05-17	0	3.390	3.380	3.390	3.350	3.430	5,142,371	17,433,354	3.3901	28.29	28.21	28.29	27.96	28.63	616,160	28.294	0.89%
2012-05-16	0	3.360	3.350	3.380	3.340	3.440	5,280,007	17,724,925	3.3570	28.04	27.96	28.21	27.88	28.71	632,651	28.017	-2.33%
2012-05-15	0	3.440	3.440	3.460	3.310	3.520	10,772,314	36,714,877	3.4083	28.71	28.71	28.88	27.62	29.38	1,290,740	28.445	-1.43%
2012-05-14	0	3.490	3.490	3.510	3.480	3.710	8,169,374	29,103,143	3.5625	29.13	29.13	29.29	29.04	30.96	978,856	29.732	-1.41%
2012-05-11	0	3.540	3.510	3.530	3.410	3.550	7,080,150	24,696,512	3.4881	29.54	29.29	29.46	28.46	29.63	848,345	29.111	2.61%
2012-05-10	0	3.450	3.440	3.450	3.400	3.480	7,764,000	26,686,390	3.4372	28.79	28.71	28.79	28.38	29.04	930,284	28.686	0.58%
2012-05-09	0	3.430	3.430	3.440	3.400	3.590	8,376,807	28,911,043	3.4513	28.63	28.63	28.71	28.38	29.96	1,003,710	28.804	-3.38%
2012-05-08	0	3.550	3.530	3.540	3.530	3.650	6,666,699	23,968,461	3.5953	29.63	29.46	29.54	29.46	30.46	798,805	30.005	1.43%
2012-05-07	0	3.500	3.500	3.510	3.500	3.700	9,441,636	33,810,208	3.5810	29.21	29.21	29.29	29.21	30.88	1,131,298	29.886	-5.91%
2012-05-04	0	3.720	3.720	3.730	3.710	3.840	7,931,920	29,865,226	3.7652	31.05	31.05	31.13	30.96	32.05	950,404	31.424	-1.33%
2012-05-03	0	3.770	3.770	3.780	3.660	3.820	8,589,688	32,344,662	3.7655	31.46	31.46	31.55	30.55	31.88	1,029,218	31.426	3.01%
2012-05-02	0	3.660	3.660	3.670	3.660	3.770	34,498,413	128,095,412	3.7131	30.55	30.55	30.63	30.55	31.46	4,133,605	30.989	-0.54%
2012-04-30	0	3.680	3.670	3.680	3.650	3.820	23,957,561	89,115,540	3.7197	30.71	30.63	30.71	30.46	31.88	2,870,598	31.044	-2.65%
2012-04-27	0	3.780	3.750	3.770	3.740	4.250	54,660,880	213,981,955	3.9147	31.55	31.30	31.46	31.21	35.47	6,549,474	32.672	-15.81%
2012-04-26	0	4.490	4.490	4.500	4.450	4.670	5,705,747	25,961,579	4.5501	37.47	37.47	37.56	37.14	38.98	683,663	37.974	-2.18%
2012-04-25	0	4.590	4.560	4.580	4.520	4.650	12,188,222	55,867,104	4.5837	38.31	38.06	38.22	37.72	38.81	1,460,394	38.255	2.68%
2012-04-24	0	4.470	4.450	4.470	4.390	4.490	11,317,326	50,268,063	4.4417	37.31	37.14	37.31	36.64	37.47	1,356,044	37.070	1.59%
2012-04-23	0	4.400	4.400	4.410	4.320	4.460	11,739,934	51,498,289	4.3866	36.72	36.72	36.81	36.05	37.22	1,406,681	36.610	0.92%
2012-04-20	0	4.360	4.350	4.370	4.230	4.450	22,789,221	98,152,180	4.3070	36.39	36.30	36.47	35.30	37.14	2,730,608	35.945	-2.68%
2012-04-19	0	4.480	4.460	4.470	4.450	4.710	20,287,206	92,845,136	4.5765	37.39	37.22	37.31	37.14	39.31	2,430,816	38.195	-4.48%
2012-04-18	0	4.690	4.670	4.690	4.500	4.700	19,207,344	88,385,052	4.6016	39.14	38.98	39.14	37.56	39.23	2,301,427	38.404	4.69%
2012-04-17	0	4.480	4.470	4.480	4.450	4.810	31,351,444	141,360,855	4.5089	37.39	37.31	37.39	37.14	40.14	3,756,534	37.631	-6.47%
2012-04-16	0	4.790	4.780	4.790	4.760	5.130	18,486,164	89,701,717	4.8524	39.98	39.89	39.98	39.73	42.81	2,215,015	40.497	-6.26%
2012-04-13	0	5.110	5.110	5.120	5.040	5.130	8,517,515	43,357,815	5.0904	42.65	42.65	42.73	42.06	42.81	1,020,570	42.484	1.59%
2012-04-12	0	5.030	5.010	5.030	5.010	5.400	35,487,632	181,806,148	5.1231	41.98	41.81	41.98	41.81	45.07	4,252,133	42.756	-7.37%
2012-04-11	0	5.430	5.390	5.430	5.340	5.430	24,703,115	134,035,241	5.4258	45.32	44.98	45.32	44.57	45.32	2,959,931	45.283	-0.37%
2012-04-10	0	5.450	5.480	5.490	5.450	5.530	4,687,624	25,739,093	5.4909	45.48	45.74	45.82	45.48	46.15	561,672	45.826	-2.50%
2012-04-05	0	5.590	5.580	5.590	5.460	5.650	7,259,570	40,478,449	5.5759	46.65	46.57	46.65	45.57	47.15	869,843	46.535	0.00%
2012-04-03	0	5.590	5.580	5.590	5.570	5.700	3,303,078	18,611,956	5.6347	46.65	46.57	46.65	46.49	47.57	395,775	47.027	-0.53%
2012-04-02	0	5.620	5.610	5.620	5.500	5.640	4,504,898	25,131,344	5.5787	46.90	46.82	46.90	45.90	47.07	539,778	46.559	1.63%
2012-03-30	0	5.530	5.510	5.550	5.450	5.610	9,293,596	51,331,537	5.5233	46.15	45.99	46.32	45.48	46.82	1,113,560	46.097	-0.72%
2012-03-29	0	5.570	5.550	5.560	5.550	5.740	5,918,660	33,044,014	5.5830	46.49	46.32	46.40	46.32	47.91	709,175	46.595	-2.62%
2012-03-28	0	5.720	5.710	5.720	5.680	5.780	9,130,563	52,232,864	5.7207	47.74	47.65	47.74	47.40	48.24	1,094,025	47.744	0.53%
2012-03-27	0	5.690	5.680	5.700	5.650	5.750	8,647,856	49,205,481	5.6899	47.49	47.40	47.57	47.15	47.99	1,036,187	47.487	1.25%
2012-03-26	0	5.620	5.610	5.630	5.530	5.680	5,722,209	32,136,604	5.6161	46.90	46.82	46.99	46.15	47.40	685,636	46.871	2.18%
2012-03-23	0	5.500	5.500	5.510	5.450	5.820	11,075,069	62,465,133	5.6402	45.90	45.90	45.99	45.48	48.57	1,327,016	47.072	-3.51%
2012-03-22	0	5.700	5.690	5.700	5.490	5.710	8,196,842	46,287,753	5.6470	47.57	47.49	47.57	45.82	47.65	982,147	47.129	4.01%
2012-03-21	0	5.480	5.480	5.500	5.400	5.710	10,403,416	57,207,429	5.4989	45.74	45.74	45.90	45.07	47.65	1,246,539	45.893	-3.52%
2012-03-20	0	5.680	5.660	5.690	5.620	5.800	4,180,884	23,721,728	5.6739	47.40	47.24	47.49	46.90	48.41	500,954	47.353	-1.39%
2012-03-19	0	5.760	5.750	5.760	5.710	5.820	6,401,190	36,910,113	5.7661	48.07	47.99	48.07	47.65	48.57	766,991	48.123	-0.52%
2012-03-16	0	5.790	5.790	5.800	5.660	5.800	9,618,690	55,214,384	5.7403	48.32	48.32	48.41	47.24	48.41	1,152,513	47.908	2.84%
2012-03-15	0	5.630	5.620	5.650	5.510	5.670	6,012,848	33,669,341	5.5996	46.99	46.90	47.15	45.99	47.32	720,460	46.733	-1.23%
2012-03-14	0	5.700	5.690	5.710	5.650	5.790	11,829,560	67,478,966	5.7043	47.57	47.49	47.65	47.15	48.32	1,417,420	47.607	0.00%
2012-03-13	0	5.700	5.690	5.700	5.480	5.780	10,375,509	58,522,963	5.6405	47.57	47.49	47.57	45.74	48.24	1,243,195	47.075	1.97%
2012-03-12	0	5.590	5.570	5.610	5.490	5.700	4,654,207	25,974,785	5.5809	46.65	46.49	46.82	45.82	47.57	557,668	46.578	-3.62%
2012-03-09	0	5.800	5.790	5.800	5.660	5.850	10,562,838	60,696,135	5.7462	48.41	48.32	48.41	47.24	48.82	1,265,641	47.957	1.75%
2012-03-08	0	5.700	5.700	5.710	5.500	5.740	13,742,891	77,603,655	5.6468	47.57	47.57	47.65	45.90	47.91	1,646,675	47.127	5.17%
2012-03-07	0	5.420	5.440	5.480	5.300	5.480	6,583,477	35,449,667	5.3846	45.23	45.40	45.74	44.23	45.74	788,833	44.939	0.18%
2012-03-06	0	5.410	5.400	5.410	5.320	5.500	8,195,220	44,138,897	5.3859	45.15	45.07	45.15	44.40	45.90	981,952	44.950	1.50%
2012-03-05	0	5.330	5.320	5.330	5.250	5.520	9,538,291	50,803,657	5.3263	44.48	44.40	44.48	43.82	46.07	1,142,879	44.452	-2.20%
2012-03-02	0	5.450	5.440	5.450	5.400	5.550	10,736,386	58,939,435	5.4897	45.48	45.40	45.48	45.07	46.32	1,286,435	45.816	1.30%
2012-03-01	0	5.380	5.370	5.390	5.360	5.580	11,082,797	60,491,296	5.4581	44.90	44.82	44.98	44.73	46.57	1,327,942	45.553	-1.28%
2012-02-29	0	5.450	5.410	5.450	5.350	5.490	8,997,118	48,852,764	5.4298	45.48	45.15	45.48	44.65	45.82	1,078,036	45.316	0.37%
2012-02-28	0	5.430	5.430	5.440	5.370	5.480	5,276,237	28,592,581	5.4191	45.32	45.32	45.40	44.82	45.74	632,199	45.227	1.12%
2012-02-27	0	5.370	5.360	5.390	5.330	5.540	7,347,693	39,584,262	5.3873	44.82	44.73	44.98	44.48	46.24	880,402	44.962	-2.72%
2012-02-24	0	5.520	5.500	5.520	5.480	5.710	6,171,603	34,143,759	5.5324	46.07	45.90	46.07	45.74	47.65	739,482	46.173	-2.82%
2012-02-23	0	5.680	5.670	5.680	5.550	5.790	6,552,541	36,907,505	5.6325	47.40	47.32	47.40	46.32	48.32	785,126	47.008	-2.24%
2012-02-22	0	5.810	5.790	5.800	5.520	5.830	7,665,232	43,975,137	5.7370	48.49	48.32	48.41	46.07	48.66	918,449	47.880	3.38%
2012-02-21	0	5.620	5.620	5.630	5.250	5.690	15,620,765	85,045,142	5.4444	46.90	46.90	46.99	43.82	47.49	1,871,682	45.438	0.00%
2012-02-20	0	5.620	5.610	5.640	5.510	5.980	10,546,309	60,190,746	5.7073	46.90	46.82	47.07	45.99	49.91	1,263,660	47.632	-4.91%
2012-02-17	0	5.910	5.890	5.910	5.850	6.000	11,285,081	66,749,349	5.9148	49.32	49.16	49.32	48.82	50.08	1,352,180	49.364	0.68%
2012-02-16	0	5.870	5.870	5.880	5.740	5.900	8,448,412	49,213,105	5.8251	48.99	48.99	49.07	47.91	49.24	1,012,290	48.616	1.91%
2012-02-15	0	5.760	5.760	5.780	5.600	5.800	13,564,884	77,324,205	5.7003	48.07	48.07	48.24	46.74	48.41	1,625,346	47.574	1.59%
2012-02-14	0	5.670	5.670	5.700	5.600	5.740	7,385,984	41,714,884	5.6478	47.32	47.32	47.57	46.74	47.91	884,990	47.136	0.18%
2012-02-13	0	5.660	5.650	5.660	5.590	5.770	7,460,389	42,279,443	5.6672	47.24	47.15	47.24	46.65	48.16	893,905	47.297	-0.88%
2012-02-10	0	5.710	5.690	5.710	5.650	5.790	15,059,843	86,078,511	5.7158	47.65	47.49	47.65	47.15	48.32	1,804,472	47.703	-2.39%
2012-02-09	0	5.850	5.850	5.870	5.470	5.940	45,362,452	262,127,874	5.7785	48.82	48.82	48.99	45.65	49.57	5,435,335	48.227	6.56%
2012-02-08	0	5.490	5.470	5.480	5.100	5.500	18,843,238	101,504,515	5.3868	45.82	45.65	45.74	42.56	45.90	2,257,799	44.957	7.02%
2012-02-07	0	5.130	5.130	5.140	5.090	5.190	5,001,154	25,669,609	5.1327	42.81	42.81	42.90	42.48	43.31	599,239	42.837	0.39%
2012-02-06	0	5.110	5.090	5.110	5.100	5.350	7,964,782	41,066,294	5.1560	42.65	42.48	42.65	42.56	44.65	954,341	43.031	-3.58%
2012-02-03	0	5.300	5.290	5.300	5.280	5.450	6,225,416	33,113,750	5.3191	44.23	44.15	44.23	44.07	45.48	745,930	44.393	-0.75%
2012-02-02	0	5.340	5.340	5.350	5.300	5.350	9,092,246	48,372,904	5.3202	44.57	44.57	44.65	44.23	44.65	1,089,434	44.402	0.56%
2012-02-01	0	5.310	5.300	5.310	5.240	5.450	7,856,574	41,852,516	5.3271	44.32	44.23	44.32	43.73	45.48	941,376	44.459	-0.56%
2012-01-31	0	5.340	5.320	5.340	5.050	5.370	15,023,455	79,334,202	5.2807	44.57	44.40	44.57	42.15	44.82	1,800,112	44.072	4.91%
2012-01-30	0	5.090	5.060	5.090	5.000	5.170	3,629,432	18,436,458	5.0797	42.48	42.23	42.48	41.73	43.15	434,879	42.394	-1.55%
2012-01-27	0	5.170	5.170	5.180	5.100	5.320	5,413,136	28,198,769	5.2093	43.15	43.15	43.23	42.56	44.40	648,603	43.476	-2.45%
2012-01-26	0	5.300	5.300	5.320	5.140	5.330	8,874,541	46,766,208	5.2697	44.23	44.23	44.40	42.90	44.48	1,063,349	43.980	4.54%
2012-01-20	0	5.070	5.050	5.070	5.000	5.100	5,020,381	25,344,039	5.0482	42.31	42.15	42.31	41.73	42.56	601,543	42.132	-0.59%
2012-01-19	0	5.100	5.090	5.100	4.920	5.100	14,580,782	73,207,477	5.0208	42.56	42.48	42.56	41.06	42.56	1,747,071	41.903	3.03%
2012-01-18	0	4.950	4.960	4.970	4.870	4.970	6,443,699	31,748,041	4.9270	41.31	41.40	41.48	40.64	41.48	772,085	41.120	1.64%
2012-01-17	0	4.870	4.860	4.880	4.800	4.890	4,974,376	24,113,718	4.8476	40.64	40.56	40.73	40.06	40.81	596,030	40.457	4.06%
2012-01-16	0	4.680	4.680	4.690	4.680	4.870	5,814,737	27,602,359	4.7470	39.06	39.06	39.14	39.06	40.64	696,723	39.617	-4.29%
2012-01-13	0	4.890	4.870	4.910	4.840	4.950	3,330,174	16,252,520	4.8804	40.81	40.64	40.98	40.39	41.31	399,022	40.731	-2.20%
2012-01-12	0	5.000	4.980	5.000	4.900	5.030	7,101,047	35,292,321	4.9700	41.73	41.56	41.73	40.89	41.98	850,848	41.479	1.83%
2012-01-11	0	4.910	4.900	4.910	4.700	4.920	8,875,198	42,532,519	4.7923	40.98	40.89	40.98	39.23	41.06	1,063,427	39.996	4.25%
2012-01-10	0	4.710	4.710	4.720	4.690	4.800	10,098,815	47,726,373	4.7259	39.31	39.31	39.39	39.14	40.06	1,210,041	39.442	-1.67%
2012-01-09	0	4.790	4.790	4.800	4.660	4.800	7,420,094	35,000,621	4.7170	39.98	39.98	40.06	38.89	40.06	889,077	39.367	-1.03%
2012-01-06	0	4.840	4.820	4.830	4.800	4.870	4,936,213	23,863,818	4.8344	40.39	40.23	40.31	40.06	40.64	591,458	40.347	0.00%
2012-01-05	0	4.840	4.830	4.840	4.790	4.880	6,737,123	32,589,415	4.8373	40.39	40.31	40.39	39.98	40.73	807,243	40.371	0.62%
2012-01-04	0	4.810	4.810	4.820	4.700	4.850	7,905,290	37,555,694	4.7507	40.14	40.14	40.23	39.23	40.48	947,213	39.649	-1.84%
2012-01-03	0	4.900	4.900	4.910	4.800	5.060	2,693,950	13,229,670	4.9109	40.89	40.89	40.98	40.06	42.23	322,789	40.985	-2.20%
2011-12-30	0	5.010	5.000	5.010	4.890	5.010	3,173,967	15,819,542	4.9842	41.81	41.73	41.81	40.81	41.81	380,305	41.597	1.21%
2011-12-29	0	4.950	4.910	4.950	4.830	4.950	1,174,302	5,746,216	4.8933	41.31	40.98	41.31	40.31	41.31	140,705	40.839	0.81%
2011-12-28	0	4.910	4.880	4.920	4.830	4.940	2,009,411	9,806,529	4.8803	40.98	40.73	41.06	40.31	41.23	240,768	40.730	-1.60%
2011-12-23	0	4.990	4.980	4.990	4.870	5.020	2,353,747	11,714,783	4.9771	41.65	41.56	41.65	40.64	41.90	282,026	41.538	2.25%
2011-12-22	0	4.880	4.850	4.880	4.850	4.950	1,580,111	7,711,866	4.8806	40.73	40.48	40.73	40.48	41.31	189,329	40.733	-1.61%
2011-12-21	0	4.960	4.960	4.980	4.920	5.080	1,930,660	9,591,603	4.9680	41.40	41.40	41.56	41.06	42.40	231,332	41.463	-0.20%
2011-12-20	0	4.970	4.950	4.970	4.780	4.990	3,427,129	16,857,378	4.9188	41.48	41.31	41.48	39.89	41.65	410,639	41.052	2.69%
2011-12-19	0	4.840	4.800	4.810	4.720	4.850	2,687,374	12,912,301	4.8048	40.39	40.06	40.14	39.39	40.48	322,002	40.100	-0.82%
2011-12-16	0	4.880	4.900	4.930	4.720	4.960	5,954,757	29,062,295	4.8805	40.73	40.89	41.15	39.39	41.40	713,500	40.732	3.17%
2011-12-15	0	4.730	4.720	4.770	4.540	4.850	8,539,070	39,962,449	4.6800	39.48	39.39	39.81	37.89	40.48	1,023,153	39.058	2.16%
2011-12-14	0	4.630	4.600	4.630	4.580	4.750	6,057,731	28,135,184	4.6445	38.64	38.39	38.64	38.22	39.64	725,838	38.762	-2.73%
2011-12-13	0	4.760	4.750	4.790	4.730	4.870	2,773,318	13,290,909	4.7924	39.73	39.64	39.98	39.48	40.64	332,299	39.997	-2.06%
2011-12-12	0	4.860	4.850	4.910	4.850	5.000	2,198,367	10,819,243	4.9215	40.56	40.48	40.98	40.48	41.73	263,409	41.074	0.00%
2011-12-09	0	4.860	4.860	4.870	4.840	5.120	3,951,000	19,545,780	4.9470	40.56	40.56	40.64	40.39	42.73	473,409	41.287	-5.08%
2011-12-08	0	5.120	5.110	5.140	4.950	5.150	5,454,765	27,746,233	5.0866	42.73	42.65	42.90	41.31	42.98	653,591	42.452	0.79%
2011-12-07	0	5.080	5.060	5.080	4.900	5.080	4,611,975	23,103,561	5.0095	42.40	42.23	42.40	40.89	42.40	552,607	41.808	3.25%
2011-12-06	0	4.920	4.920	4.940	4.860	5.060	4,043,117	19,940,981	4.9321	41.06	41.06	41.23	40.56	42.23	484,447	41.162	-1.80%
2011-12-05	0	5.010	5.010	5.050	4.980	5.150	3,428,164	17,339,677	5.0580	41.81	41.81	42.15	41.56	42.98	410,763	42.213	-1.18%
2011-12-02	0	5.070	5.050	5.060	5.050	5.220	4,663,974	23,742,252	5.0906	42.31	42.15	42.23	42.15	43.57	558,838	42.485	-1.36%
2011-12-01	0	5.140	5.110	5.140	4.950	5.150	9,916,959	49,879,324	5.0297	42.90	42.65	42.90	41.31	42.98	1,188,251	41.977	7.31%
2011-11-30	0	4.790	4.790	4.800	4.780	4.990	6,936,786	33,482,250	4.8268	39.98	39.98	40.06	39.89	41.65	831,167	40.283	-4.39%
2011-11-29	0	5.010	5.000	5.010	4.860	5.010	5,220,821	26,038,083	4.9874	41.81	41.73	41.81	40.56	41.81	625,559	41.624	2.04%
2011-11-28	0	4.910	4.910	4.940	4.850	5.080	6,252,661	30,804,983	4.9267	40.98	40.98	41.23	40.48	42.40	749,195	41.117	0.20%
2011-11-25	0	4.900	4.900	4.910	4.880	4.990	2,405,723	11,806,580	4.9077	40.89	40.89	40.98	40.73	41.65	288,254	40.959	-1.21%
2011-11-24	0	4.960	4.940	4.960	4.810	5.020	8,222,513	40,895,226	4.9736	41.40	41.23	41.40	40.14	41.90	985,223	41.509	1.22%
2011-11-23	0	4.900	4.900	4.910	4.900	5.350	15,632,634	78,305,749	5.0091	40.89	40.89	40.98	40.89	44.65	1,873,104	41.805	-8.75%
2011-11-22	0	5.370	5.360	5.370	5.320	5.600	8,348,222	45,119,103	5.4046	44.82	44.73	44.82	44.40	46.74	1,000,285	45.106	-1.65%
2011-11-21	0	5.460	5.450	5.460	5.270	5.560	11,783,659	63,785,177	5.4130	45.57	45.48	45.57	43.98	46.40	1,411,920	45.176	0.18%
2011-11-18	0	5.450	5.450	5.460	5.280	5.680	20,719,439	112,959,935	5.4519	45.48	45.48	45.57	44.07	47.40	2,482,606	45.501	-0.18%
2011-11-17	0	5.460	5.440	5.470	5.020	5.550	20,939,200	112,831,452	5.3885	45.57	45.40	45.65	41.90	46.32	2,508,938	44.972	7.06%
2011-11-16	0	5.100	5.110	5.120	5.000	5.120	4,995,144	25,225,596	5.0500	42.56	42.65	42.73	41.73	42.73	598,519	42.147	0.20%
2011-11-15	0	5.090	5.080	5.100	5.000	5.100	5,142,979	25,928,151	5.0415	42.48	42.40	42.56	41.73	42.56	616,232	42.075	-0.59%
2011-11-14	0	5.120	5.120	5.130	5.050	5.220	4,807,187	24,720,105	5.1423	42.73	42.73	42.81	42.15	43.57	575,998	42.917	1.19%
2011-11-11	0	5.060	5.050	5.080	4.990	5.160	3,661,111	18,522,094	5.0591	42.23	42.15	42.40	41.65	43.06	438,675	42.223	0.00%
2011-11-10	0	5.060	5.050	5.060	4.810	5.100	9,418,269	46,136,791	4.8986	42.23	42.15	42.23	40.14	42.56	1,128,498	40.883	-0.20%
2011-11-09	0	5.070	5.070	5.080	5.060	5.240	6,449,205	32,939,905	5.1076	42.31	42.31	42.40	42.23	43.73	772,745	42.627	-1.36%
2011-11-08	0	5.140	5.120	5.130	5.090	5.270	3,028,805	15,650,452	5.1672	42.90	42.73	42.81	42.48	43.98	362,912	43.125	-0.58%
2011-11-07	0	5.170	5.140	5.180	5.130	5.380	6,815,963	35,725,197	5.2414	43.15	42.90	43.23	42.81	44.90	816,690	43.744	-1.71%
2011-11-04	0	5.260	5.260	5.270	5.250	5.390	7,772,969	41,261,846	5.3084	43.90	43.90	43.98	43.82	44.98	931,358	44.303	0.00%
2011-11-03	0	5.260	5.220	5.260	5.200	5.340	9,594,615	50,551,339	5.2687	43.90	43.57	43.90	43.40	44.57	1,149,628	43.972	-0.38%
2011-11-02	0	5.280	5.290	5.300	5.050	5.300	18,757,347	96,774,330	5.1593	44.07	44.15	44.23	42.15	44.23	2,247,508	43.059	1.34%
2011-11-01	0	5.210	5.200	5.210	5.040	5.480	16,614,555	87,415,763	5.2614	43.48	43.40	43.48	42.06	45.74	1,990,758	43.911	-1.33%
2011-10-31	0	5.280	5.280	5.300	5.280	5.500	9,726,089	51,858,544	5.3319	44.07	44.07	44.23	44.07	45.90	1,165,381	44.499	-3.30%
2011-10-28	0	5.460	5.460	5.470	5.450	5.620	11,024,954	60,814,577	5.5161	45.57	45.57	45.65	45.48	46.90	1,321,012	46.036	0.18%
2011-10-27	0	5.450	5.490	5.500	5.350	5.580	11,998,365	65,645,292	5.4712	45.48	45.82	45.90	44.65	46.57	1,437,646	45.662	-1.80%
2011-10-26	0	5.550	5.530	5.570	5.150	5.570	20,382,070	111,286,616	5.4600	46.32	46.15	46.49	42.98	46.49	2,442,182	45.569	5.31%
2011-10-25	0	5.270	5.250	5.280	5.150	5.340	16,344,522	86,240,480	5.2764	43.98	43.82	44.07	42.98	44.57	1,958,403	44.036	2.53%
2011-10-24	0	5.140	5.140	5.160	5.060	5.280	10,335,676	53,223,740	5.1495	42.90	42.90	43.06	42.23	44.07	1,238,422	42.977	1.98%
2011-10-21	0	5.040	5.030	5.050	5.000	5.150	14,379,947	73,071,652	5.0815	42.06	41.98	42.15	41.73	42.98	1,723,007	42.409	-2.33%
2011-10-20	0	5.160	5.140	5.150	4.990	5.370	28,744,093	148,846,927	5.1783	43.06	42.90	42.98	41.65	44.82	3,444,121	43.218	-0.58%
2011-10-19	0	5.190	5.180	5.190	4.860	5.220	41,731,824	211,196,444	5.0608	43.31	43.23	43.31	40.56	43.57	5,000,313	42.237	8.12%
2011-10-18	0	4.800	4.790	4.800	4.410	4.890	29,218,064	138,384,753	4.7363	40.06	39.98	40.06	36.81	40.81	3,500,912	39.528	4.58%
2011-10-17	0	4.590	4.550	4.600	4.440	4.690	15,189,001	69,007,584	4.5433	38.31	37.97	38.39	37.06	39.14	1,819,948	37.917	4.08%
2011-10-14	0	4.410	4.410	4.420	4.360	4.450	6,951,875	30,584,689	4.3995	36.81	36.81	36.89	36.39	37.14	832,975	36.717	-0.90%
2011-10-13	0	4.450	4.430	4.440	4.380	4.540	16,284,291	73,016,452	4.4839	37.14	36.97	37.06	36.55	37.89	1,951,186	37.422	1.37%
2011-10-12	0	4.390	4.380	4.400	4.030	4.460	27,413,415	118,249,873	4.3136	36.64	36.55	36.72	33.63	37.22	3,284,679	36.000	7.60%
2011-10-11	0	4.080	4.060	4.070	4.000	4.100	14,730,956	60,051,433	4.0765	34.05	33.88	33.97	33.38	34.22	1,765,065	34.022	3.03%
2011-10-10	0	3.960	3.950	3.960	3.850	3.960	2,537,481	9,953,156	3.9225	33.05	32.97	33.05	32.13	33.05	304,041	32.736	1.02%
2011-10-07	0	3.920	3.880	3.920	3.890	4.030	7,966,519	31,425,019	3.9446	32.72	32.38	32.72	32.47	33.63	954,549	32.921	0.00%
2011-10-06	0	3.920	3.910	3.940	3.830	3.980	11,363,553	44,398,995	3.9071	32.72	32.63	32.88	31.96	33.22	1,361,582	32.608	5.95%
2011-10-04	0	3.700	3.690	3.710	3.670	3.950	7,264,707	27,398,800	3.7715	30.88	30.80	30.96	30.63	32.97	870,458	31.476	-5.13%
2011-10-03	0	3.900	3.880	3.900	3.760	4.070	6,211,173	24,136,881	3.8860	32.55	32.38	32.55	31.38	33.97	744,224	32.432	-4.41%
2011-09-30	0	4.080	4.080	4.090	3.950	4.100	8,449,956	33,970,148	4.0202	34.05	34.05	34.13	32.97	34.22	1,012,475	33.552	0.00%
2011-09-28	0	4.080	4.090	4.100	3.900	4.100	13,662,417	55,056,346	4.0298	34.05	34.13	34.22	32.55	34.22	1,637,033	33.632	2.77%
2011-09-27	0	3.970	3.960	3.970	3.700	3.990	8,978,080	35,050,405	3.9040	33.13	33.05	33.13	30.88	33.30	1,075,755	32.582	8.77%
2011-09-26	0	3.650	3.620	3.660	3.500	3.960	8,477,412	31,055,920	3.6634	30.46	30.21	30.55	29.21	33.05	1,015,765	30.574	-3.18%
2011-09-23	0	3.770	3.760	3.770	3.600	3.820	9,996,582	36,909,087	3.6922	31.46	31.38	31.46	30.05	31.88	1,197,792	30.814	-2.33%
2011-09-22	0	3.860	3.860	3.870	3.830	4.000	9,698,410	37,912,822	3.9092	32.21	32.21	32.30	31.96	33.38	1,162,065	32.625	-5.85%
2011-09-21	0	4.100	4.080	4.120	3.970	4.150	12,260,544	49,470,501	4.0349	34.22	34.05	34.38	33.13	34.64	1,469,060	33.675	-1.20%
2011-09-20	0	4.150	4.110	4.150	3.920	4.150	7,911,694	32,058,132	4.0520	34.64	34.30	34.64	32.72	34.64	947,980	33.817	2.47%
2011-09-19	0	4.050	4.000	4.050	4.010	4.150	7,560,634	30,891,279	4.0858	33.80	33.38	33.80	33.47	34.64	905,916	34.099	-0.49%
2011-09-16	0	4.070	4.080	4.100	4.060	4.180	7,619,573	31,366,735	4.1166	33.97	34.05	34.22	33.88	34.89	912,978	34.356	-0.97%
2011-09-15	0	4.110	4.110	4.130	3.980	4.140	9,171,140	37,425,929	4.0808	34.30	34.30	34.47	33.22	34.55	1,098,887	34.058	1.23%
2011-09-14	0	4.060	4.050	4.090	3.900	4.140	11,334,456	46,057,228	4.0635	33.88	33.80	34.13	32.55	34.55	1,358,096	33.913	1.25%
2011-09-12	0	4.010	4.010	4.020	4.000	4.150	7,022,000	28,650,800	4.0801	33.47	33.47	33.55	33.38	34.64	841,377	34.052	-4.30%
2011-09-09	0	4.190	4.190	4.200	4.030	4.200	8,163,468	33,913,849	4.1543	34.97	34.97	35.05	33.63	35.05	978,148	34.671	1.21%
2011-09-08	0	4.140	4.130	4.180	4.070	4.200	13,723,822	56,823,670	4.1405	34.55	34.47	34.89	33.97	35.05	1,644,390	34.556	0.49%
2011-09-07	0	4.120	4.080	4.110	3.840	4.120	12,145,345	48,955,510	4.0308	34.38	34.05	34.30	32.05	34.38	1,455,257	33.640	7.01%
2011-09-06	0	3.850	3.830	3.870	3.710	3.870	6,713,687	25,519,091	3.8011	32.13	31.96	32.30	30.96	32.30	804,435	31.723	-0.52%
2011-09-05	0	3.870	3.860	3.870	3.800	3.890	4,460,675	17,155,073	3.8458	32.30	32.21	32.30	31.71	32.47	534,479	32.097	-1.28%
2011-09-02	0	3.920	3.940	3.950	3.870	4.000	6,151,538	24,123,765	3.9216	32.72	32.88	32.97	32.30	33.38	737,078	32.729	-0.76%
2011-09-01	0	3.950	3.940	3.960	3.910	4.150	14,775,480	59,182,907	4.0055	32.97	32.88	33.05	32.63	34.64	1,770,400	33.429	2.07%
2011-08-31	0	3.870	3.870	3.880	3.750	3.880	11,047,490	42,232,165	3.8228	32.30	32.30	32.38	31.30	32.38	1,323,712	31.904	3.20%
2011-08-30	0	3.750	3.750	3.760	3.550	3.770	15,064,154	56,187,043	3.7299	31.30	31.30	31.38	29.63	31.46	1,804,989	31.129	8.07%
2011-08-29	0	3.470	3.470	3.480	3.420	3.530	2,084,524	7,258,959	3.4823	28.96	28.96	29.04	28.54	29.46	249,768	29.063	1.17%
2011-08-26	0	3.430	3.430	3.440	3.400	3.480	2,393,731	8,245,205	3.4445	28.63	28.63	28.71	28.38	29.04	286,817	28.747	0.88%
2011-08-25	0	3.400	3.390	3.400	3.360	3.460	3,459,196	11,773,103	3.4034	28.38	28.29	28.38	28.04	28.88	414,481	28.404	0.89%
2011-08-24	0	3.370	3.360	3.370	3.340	3.450	3,925,000	13,305,980	3.3901	28.13	28.04	28.13	27.88	28.79	470,294	28.293	0.00%
2011-08-23	0	3.370	3.360	3.370	3.240	3.390	3,291,103	11,009,079	3.3451	28.13	28.04	28.13	27.04	28.29	394,340	27.918	4.01%
2011-08-22	0	3.240	3.230	3.240	3.210	3.420	6,646,195	21,739,922	3.2710	27.04	26.96	27.04	26.79	28.54	796,348	27.300	-1.82%
2011-08-19	0	3.300	3.290	3.300	3.260	3.430	10,818,234	36,071,242	3.3343	27.54	27.46	27.54	27.21	28.63	1,296,242	27.828	-6.25%
2011-08-18	0	3.520	3.500	3.520	3.500	3.760	7,013,092	25,300,882	3.6077	29.38	29.21	29.38	29.21	31.38	840,310	30.109	-3.03%
2011-08-17	0	3.630	3.630	3.640	3.570	3.900	13,755,243	51,167,007	3.7198	30.30	30.30	30.38	29.79	32.55	1,648,155	31.045	-5.96%
2011-08-16	0	3.860	3.860	3.870	3.600	4.020	36,654,264	142,257,917	3.8811	32.21	32.21	32.30	30.05	33.55	4,391,919	32.391	12.54%
2011-08-15	0	3.430	3.420	3.430	3.370	3.460	2,250,019	7,702,408	3.4233	28.63	28.54	28.63	28.13	28.88	269,598	28.570	1.48%
2011-08-12	0	3.380	3.360	3.390	3.370	3.420	3,597,949	12,195,469	3.3896	28.21	28.04	28.29	28.13	28.54	431,107	28.289	1.81%
2011-08-11	0	3.320	3.310	3.320	3.280	3.360	6,622,236	21,900,840	3.3072	27.71	27.62	27.71	27.37	28.04	793,477	27.601	-3.21%
2011-08-10	0	3.430	3.410	3.440	3.410	3.500	5,584,419	19,218,627	3.4415	28.63	28.46	28.71	28.46	29.21	669,126	28.722	2.08%
2011-08-09	0	3.360	3.350	3.360	3.220	3.450	9,784,971	32,647,587	3.3365	28.04	27.96	28.04	26.87	28.79	1,172,437	27.846	-6.41%
2011-08-08	0	3.590	3.590	3.610	3.350	3.620	9,800,499	34,057,556	3.4751	29.96	29.96	30.13	27.96	30.21	1,174,297	29.003	-2.18%
2011-08-05	0	3.670	3.670	3.680	3.530	3.690	11,501,463	41,511,846	3.6093	30.63	30.63	30.71	29.46	30.80	1,378,107	30.122	-4.92%
2011-08-04	0	3.860	3.860	3.880	3.650	3.880	10,842,769	41,211,870	3.8009	32.21	32.21	32.38	30.46	32.38	1,299,182	31.721	5.75%
2011-08-03	0	3.650	3.630	3.650	3.600	3.700	5,944,786	21,634,500	3.6392	30.46	30.30	30.46	30.05	30.88	712,305	30.373	-2.67%
2011-08-02	0	3.750	3.740	3.750	3.700	3.850	8,060,869	30,541,299	3.7888	31.30	31.21	31.30	30.88	32.13	965,854	31.621	1.35%
2011-08-01	0	3.700	3.700	3.710	3.570	3.760	7,439,112	27,414,062	3.6851	30.88	30.88	30.96	29.79	31.38	891,355	30.755	4.23%
2011-07-29	0	3.550	3.540	3.570	3.530	3.650	3,022,100	10,773,184	3.5648	29.63	29.54	29.79	29.46	30.46	362,108	29.751	-1.66%
2011-07-28	0	3.610	3.610	3.640	3.510	3.650	4,270,140	15,384,688	3.6029	30.13	30.13	30.38	29.29	30.46	511,649	30.069	-0.55%
2011-07-27	0	3.630	3.620	3.630	3.470	3.630	3,338,605	11,939,250	3.5761	30.30	30.21	30.30	28.96	30.30	400,032	29.846	4.31%
2011-07-26	0	3.480	3.480	3.490	3.470	3.560	3,734,548	13,093,353	3.5060	29.04	29.04	29.13	28.96	29.71	447,474	29.261	-1.69%
2011-07-25	0	3.540	3.530	3.540	3.530	3.650	4,418,442	15,841,926	3.5854	29.54	29.46	29.54	29.46	30.46	529,418	29.923	-3.01%
2011-07-22	0	3.650	3.650	3.660	3.580	3.690	7,377,385	26,957,184	3.6540	30.46	30.46	30.55	29.88	30.80	883,959	30.496	0.83%
2011-07-21	0	3.620	3.620	3.630	3.520	3.650	5,997,373	21,614,392	3.6040	30.21	30.21	30.30	29.38	30.46	718,606	30.078	2.84%
2011-07-20	0	3.520	3.520	3.540	3.450	3.570	5,053,426	17,727,305	3.5080	29.38	29.38	29.54	28.79	29.79	605,502	29.277	2.62%
2011-07-19	0	3.430	3.430	3.450	3.390	3.490	2,945,108	10,069,816	3.4192	28.63	28.63	28.79	28.29	29.13	352,883	28.536	1.18%
2011-07-18	0	3.390	3.380	3.390	3.390	3.510	2,234,420	7,631,787	3.4156	28.29	28.21	28.29	28.29	29.29	267,729	28.506	-0.88%
2011-07-15	0	3.420	3.410	3.420	3.360	3.520	3,445,047	11,922,196	3.4607	28.54	28.46	28.54	28.04	29.38	412,786	28.882	0.59%
2011-07-14	0	3.400	3.400	3.410	3.370	3.500	3,503,694	11,966,999	3.4155	28.38	28.38	28.46	28.13	29.21	419,813	28.506	-2.86%
2011-07-13	0	3.500	3.480	3.500	3.470	3.520	2,341,774	8,176,701	3.4917	29.21	29.04	29.21	28.96	29.38	280,592	29.141	0.00%
2011-07-12	0	3.500	3.470	3.500	3.420	3.550	5,221,233	18,165,850	3.4792	29.21	28.96	29.21	28.54	29.63	625,609	29.037	-1.13%
2011-07-11	0	3.540	3.540	3.570	3.540	3.680	3,748,266	13,508,966	3.6041	29.54	29.54	29.79	29.54	30.71	449,118	30.079	-2.21%
2011-07-08	0	3.620	3.620	3.630	3.580	3.650	4,676,995	16,887,697	3.6108	30.21	30.21	30.30	29.88	30.46	560,398	30.135	1.12%
2011-07-07	0	3.580	3.580	3.590	3.550	3.640	4,480,840	16,083,602	3.5894	29.88	29.88	29.96	29.63	30.38	536,895	29.957	-0.56%
2011-07-06	0	3.600	3.590	3.600	3.590	3.700	4,768,626	17,214,638	3.6100	30.05	29.96	30.05	29.96	30.88	571,377	30.128	-1.37%
2011-07-05	0	3.650	3.640	3.650	3.630	3.740	4,969,007	18,280,175	3.6788	30.46	30.38	30.46	30.30	31.21	595,387	30.703	0.00%
2011-07-04	0	3.650	3.640	3.650	3.460	3.690	10,397,609	37,585,502	3.6148	30.46	30.38	30.46	28.88	30.80	1,245,843	30.169	6.73%
2011-06-30	0	3.420	3.420	3.430	3.410	3.470	6,544,147	22,494,136	3.4373	28.54	28.54	28.63	28.46	28.96	784,121	28.687	0.00%
2011-06-29	0	3.420	3.410	3.430	3.410	3.490	4,555,082	15,752,968	3.4583	28.54	28.46	28.63	28.46	29.13	545,791	28.863	-0.58%
2011-06-28	0	3.440	3.440	3.450	3.390	3.480	4,371,666	15,031,341	3.4384	28.71	28.71	28.79	28.29	29.04	523,814	28.696	0.88%
2011-06-27	0	3.410	3.400	3.410	3.320	3.480	4,537,910	15,547,111	3.4261	28.46	28.38	28.46	27.71	29.04	543,733	28.593	2.10%
2011-06-24	0	3.340	3.340	3.350	3.280	3.390	5,714,324	19,157,611	3.3526	27.88	27.88	27.96	27.37	28.29	684,691	27.980	0.91%
2011-06-23	0	3.310	3.300	3.310	3.270	3.370	3,772,722	12,530,658	3.3214	27.62	27.54	27.62	27.29	28.13	452,048	27.720	-0.90%
2011-06-22	0	3.340	3.320	3.340	3.300	3.390	5,514,289	18,414,019	3.3393	27.88	27.71	27.88	27.54	28.29	660,723	27.870	1.21%
2011-06-21	0	3.300	3.290	3.300	3.200	3.330	7,238,259	23,611,250	3.2620	27.54	27.46	27.54	26.71	27.79	867,289	27.224	2.80%
2011-06-20	0	3.210	3.210	3.220	3.210	3.350	4,955,066	16,130,827	3.2554	26.79	26.79	26.87	26.79	27.96	593,717	27.169	-1.83%
2011-06-17	0	3.270	3.240	3.270	3.230	3.360	6,791,747	22,372,284	3.2940	27.29	27.04	27.29	26.96	28.04	813,788	27.492	-2.10%
2011-06-16	0	3.340	3.330	3.360	3.280	3.490	15,813,340	52,709,543	3.3332	27.88	27.79	28.04	27.37	29.13	1,894,757	27.819	-4.84%
2011-06-15	0	3.510	3.490	3.520	3.490	3.580	3,785,130	13,357,942	3.5291	29.29	29.13	29.38	29.13	29.88	453,535	29.453	-0.57%
2011-06-14	0	3.530	3.530	3.540	3.460	3.720	12,071,800	43,122,245	3.5721	29.46	29.46	29.54	28.88	31.05	1,446,445	29.813	-1.94%
2011-06-13	0	3.600	3.600	3.610	3.510	3.620	3,647,007	12,957,967	3.5530	30.05	30.05	30.13	29.29	30.21	436,985	29.653	0.28%
2011-06-10	0	3.590	3.570	3.610	3.560	3.770	15,481,729	56,052,768	3.6206	29.96	29.79	30.13	29.71	31.46	1,855,023	30.217	-2.71%
2011-06-09	0	3.690	3.680	3.690	3.550	3.880	18,786,237	68,779,261	3.6612	30.80	30.71	30.80	29.63	32.38	2,250,970	30.555	-3.40%
2011-06-08	0	3.820	3.810	3.820	3.810	3.910	10,124,446	38,948,400	3.8470	31.88	31.80	31.88	31.80	32.63	1,213,113	32.106	-2.05%
2011-06-07	0	3.900	3.890	3.900	3.850	3.990	19,532,147	76,653,922	3.9245	32.55	32.47	32.55	32.13	33.30	2,340,345	32.753	-2.26%
2011-06-03	0	3.990	3.970	3.990	3.950	4.150	59,239,600	236,594,721	3.9939	33.30	33.13	33.30	32.97	34.64	7,098,097	33.332	-2.21%
2011-06-02	0	4.080	4.070	4.080	4.050	4.110	9,692,553	39,481,907	4.0734	34.05	33.97	34.05	33.80	34.30	1,161,363	33.996	-2.16%
2011-06-01	0	4.170	4.160	4.170	4.110	4.490	14,511,474	60,791,115	4.1892	34.80	34.72	34.80	34.30	37.47	1,738,767	34.962	-5.01%
2011-05-31	0	4.390	4.370	4.380	4.140	4.400	10,471,752	44,583,457	4.2575	36.64	36.47	36.55	34.55	36.72	1,254,727	35.532	5.53%
2011-05-30	0	4.160	4.150	4.160	4.100	4.180	4,987,021	20,576,616	4.1260	34.72	34.64	34.72	34.22	34.89	597,546	34.435	0.73%
2011-05-27	0	4.130	4.100	4.120	4.090	4.150	5,621,106	23,099,097	4.1094	34.47	34.22	34.38	34.13	34.64	673,522	34.296	-0.48%
2011-05-26	0	4.150	4.140	4.160	4.120	4.200	4,911,373	20,381,346	4.1498	34.64	34.55	34.72	34.38	35.05	588,481	34.634	0.73%
2011-05-25	0	4.120	4.110	4.120	4.000	4.150	6,525,889	26,577,666	4.0727	34.38	34.30	34.38	33.38	34.64	781,933	33.990	-0.48%
2011-05-24	0	4.140	4.130	4.150	4.060	4.180	5,566,604	22,959,527	4.1245	34.55	34.47	34.64	33.88	34.89	666,991	34.423	1.47%
2011-05-23	0	4.080	4.060	4.070	3.960	4.140	14,613,516	59,324,516	4.0596	34.05	33.88	33.97	33.05	34.55	1,750,994	33.880	-2.86%
2011-05-20	0	4.200	4.200	4.210	4.160	4.250	5,605,951	23,474,284	4.1874	35.05	35.05	35.14	34.72	35.47	671,706	34.947	-1.18%
2011-05-19	0	4.250	4.230	4.260	4.080	4.490	28,181,136	121,076,259	4.2964	35.47	35.30	35.55	34.05	37.47	3,376,668	35.857	-2.30%
2011-05-18	0	4.350	4.330	4.360	3.920	4.500	35,957,630	153,808,705	4.2775	36.30	36.14	36.39	32.72	37.56	4,308,448	35.699	10.97%
2011-05-17	0	3.920	3.920	3.930	3.850	4.040	26,569,837	103,839,074	3.9082	32.72	32.72	32.80	32.13	33.72	3,183,602	32.617	-2.97%
2011-05-16	0	4.040	4.030	4.040	4.020	4.260	16,757,686	68,378,269	4.0804	33.72	33.63	33.72	33.55	35.55	2,007,908	34.054	-5.16%
2011-05-13	0	4.260	4.260	4.270	4.150	4.350	24,788,515	104,750,392	4.2258	35.55	35.55	35.64	34.64	36.30	2,970,163	35.268	-2.96%
2011-05-12	0	4.390	4.390	4.400	4.360	4.430	6,376,018	27,951,280	4.3838	36.64	36.64	36.72	36.39	36.97	763,975	36.587	-1.13%
2011-05-11	0	4.440	4.430	4.440	4.400	4.520	8,839,779	39,317,510	4.4478	37.06	36.97	37.06	36.72	37.72	1,059,184	37.121	-0.67%
2011-05-09	0	4.470	4.460	4.470	4.450	4.530	5,101,545	22,860,080	4.4810	37.31	37.22	37.31	37.14	37.81	611,268	37.398	0.68%
2011-05-06	0	4.440	4.440	4.450	4.320	4.520	10,157,889	44,919,382	4.4221	37.06	37.06	37.14	36.05	37.72	1,217,120	36.906	2.30%
2011-05-05	0	4.340	4.340	4.350	4.320	4.410	6,131,642	26,601,389	4.3384	36.22	36.22	36.30	36.05	36.81	734,694	36.207	-1.14%
2011-05-04	0	4.390	4.380	4.390	4.330	4.410	4,843,172	21,085,895	4.3537	36.64	36.55	36.64	36.14	36.81	580,310	36.336	-0.23%
2011-05-03	0	4.400	4.400	4.410	4.320	4.620	17,476,286	77,046,752	4.4086	36.72	36.72	36.81	36.05	38.56	2,094,011	36.794	-3.93%
2011-04-29	0	4.580	4.580	4.590	4.580	4.670	8,519,627	39,255,529	4.6077	38.22	38.22	38.31	38.22	38.98	1,020,823	38.455	-1.51%
2011-04-28	0	4.650	4.640	4.650	4.630	4.740	5,085,676	23,738,828	4.6678	38.81	38.72	38.81	38.64	39.56	609,366	38.957	-0.85%
2011-04-27	0	4.690	4.670	4.700	4.660	4.770	5,741,504	26,924,867	4.6895	39.14	38.98	39.23	38.89	39.81	687,948	39.138	-0.64%
2011-04-26	0	4.720	4.710	4.720	4.600	4.750	7,967,319	37,137,784	4.6613	39.39	39.31	39.39	38.39	39.64	954,645	38.902	2.16%
2011-04-21	0	4.620	4.620	4.640	4.610	4.710	9,889,250	45,979,306	4.6494	38.56	38.56	38.72	38.47	39.31	1,184,931	38.803	-0.43%
2011-04-20	0	4.640	4.620	4.630	4.610	4.750	12,460,202	57,926,888	4.6490	38.72	38.56	38.64	38.47	39.64	1,492,983	38.799	-1.07%
2011-04-19	0	4.690	4.680	4.690	4.650	4.710	5,644,307	26,376,251	4.6731	39.14	39.06	39.14	38.81	39.31	676,302	39.001	-0.64%
2011-04-18	0	4.720	4.710	4.720	4.680	4.800	5,386,328	25,512,238	4.7365	39.39	39.31	39.39	39.06	40.06	645,391	39.530	-1.67%
2011-04-15	0	4.800	4.790	4.800	4.750	4.850	5,127,827	24,532,087	4.7841	40.06	39.98	40.06	39.64	40.48	614,417	39.927	0.63%
2011-04-14	0	4.770	4.780	4.800	4.770	4.860	7,898,283	38,029,707	4.8149	39.81	39.89	40.06	39.81	40.56	946,373	40.185	-1.45%
2011-04-13	0	4.840	4.830	4.840	4.700	4.860	11,252,880	53,966,887	4.7958	40.39	40.31	40.39	39.23	40.56	1,348,322	40.025	2.76%
2011-04-12	0	4.710	4.700	4.720	4.660	4.720	8,368,462	39,237,879	4.6888	39.31	39.23	39.39	38.89	39.39	1,002,710	39.132	0.86%
2011-04-11	0	4.670	4.670	4.680	4.650	4.750	6,138,114	28,782,077	4.6891	38.98	38.98	39.06	38.81	39.64	735,470	39.134	-1.06%
2011-04-08	0	4.720	4.710	4.720	4.640	4.750	10,197,160	47,740,318	4.6817	39.39	39.31	39.39	38.72	39.64	1,221,825	39.073	0.85%
2011-04-07	0	4.680	4.680	4.690	4.610	4.710	10,324,199	48,337,095	4.6819	39.06	39.06	39.14	38.47	39.31	1,237,047	39.075	1.52%
2011-04-06	0	4.610	4.600	4.610	4.590	4.760	14,615,634	67,454,392	4.6152	38.47	38.39	38.47	38.31	39.73	1,751,247	38.518	-3.15%
2011-04-04	0	4.760	4.750	4.760	4.540	4.800	14,801,549	69,577,788	4.7007	39.73	39.64	39.73	37.89	40.06	1,773,524	39.231	4.39%
2011-04-01	0	4.560	4.550	4.560	4.550	4.670	18,905,262	86,321,512	4.5660	38.06	37.97	38.06	37.97	38.98	2,265,231	38.107	-2.36%
2011-03-31	0	4.670	4.660	4.670	4.560	4.800	24,231,681	112,629,168	4.6480	38.98	38.89	38.98	38.06	40.06	2,903,443	38.792	-4.50%
2011-03-30	0	4.890	4.880	4.890	4.840	4.920	9,966,828	48,661,154	4.8823	40.81	40.73	40.81	40.39	41.06	1,194,227	40.747	1.45%
2011-03-29	0	4.820	4.810	4.820	4.790	4.870	4,299,921	20,771,397	4.8306	40.23	40.14	40.23	39.98	40.64	515,217	40.316	-0.41%
2011-03-28	0	4.840	4.830	4.840	4.800	4.950	8,355,464	40,676,358	4.8682	40.39	40.31	40.39	40.06	41.31	1,001,153	40.630	-1.22%
2011-03-25	0	4.900	4.890	4.910	4.880	4.980	7,340,735	36,060,038	4.9123	40.89	40.81	40.98	40.73	41.56	879,568	40.997	0.00%
2011-03-24	0	4.900	4.900	4.910	4.890	5.000	7,096,204	34,926,630	4.9219	40.89	40.89	40.98	40.81	41.73	850,268	41.077	-1.21%
2011-03-23	0	4.960	4.950	4.960	4.920	5.060	5,274,449	26,196,031	4.9666	41.40	41.31	41.40	41.06	42.23	631,985	41.450	-1.59%
2011-03-22	0	5.040	5.020	5.040	4.940	5.040	8,380,051	41,938,243	5.0045	42.06	41.90	42.06	41.23	42.06	1,004,099	41.767	0.40%
2011-03-21	0	5.020	5.000	5.020	4.770	5.030	14,081,049	69,807,019	4.9575	41.90	41.73	41.90	39.81	41.98	1,687,193	41.375	5.24%
2011-03-18	0	4.770	4.760	4.770	4.760	4.890	16,033,448	76,885,738	4.7953	39.81	39.73	39.81	39.73	40.81	1,921,130	40.021	-2.65%
2011-03-17	0	4.900	4.880	4.900	4.820	5.000	13,390,096	64,959,762	4.8513	40.89	40.73	40.89	40.23	41.73	1,604,403	40.488	-2.97%
2011-03-16	0	5.050	5.030	5.050	5.000	5.080	9,537,334	47,952,119	5.0278	42.15	41.98	42.15	41.73	42.40	1,142,765	41.961	-0.39%
2011-03-15	0	5.070	5.050	5.080	4.930	5.280	16,789,548	84,506,650	5.0333	42.31	42.15	42.40	41.15	44.07	2,011,726	42.007	-4.34%
2011-03-14	0	5.300	5.280	5.300	5.260	5.420	9,273,784	49,056,211	5.2898	44.23	44.07	44.23	43.90	45.23	1,111,186	44.148	-2.03%
2011-03-11	0	5.410	5.410	5.420	5.390	5.500	6,961,649	37,741,683	5.4214	45.15	45.15	45.23	44.98	45.90	834,146	45.246	-1.28%
2011-03-10	0	5.480	5.480	5.490	5.460	5.640	8,912,290	49,199,237	5.5204	45.74	45.74	45.82	45.57	47.07	1,067,872	46.072	-0.36%
2011-03-09	0	5.500	5.490	5.500	5.440	5.520	5,125,139	28,040,865	5.4712	45.90	45.82	45.90	45.40	46.07	614,095	45.662	0.00%
2011-03-08	0	5.500	5.490	5.500	5.450	5.500	5,065,794	27,765,643	5.4810	45.90	45.82	45.90	45.48	45.90	606,984	45.744	0.73%
2011-03-07	0	5.460	5.450	5.470	5.450	5.550	3,084,804	16,905,515	5.4803	45.57	45.48	45.65	45.48	46.32	369,622	45.737	-1.09%
2011-03-04	0	5.520	5.510	5.520	5.500	5.560	4,739,318	26,227,417	5.5340	46.07	45.99	46.07	45.90	46.40	567,866	46.186	1.47%
2011-03-03	0	5.440	5.430	5.440	5.430	5.520	4,544,782	24,937,640	5.4871	45.40	45.32	45.40	45.32	46.07	544,556	45.794	-0.55%
2011-03-02	0	5.470	5.460	5.490	5.430	5.520	2,748,168	14,997,487	5.4573	45.65	45.57	45.82	45.32	46.07	329,286	45.545	-1.26%
2011-03-01	0	5.540	5.530	5.540	5.480	5.600	4,155,719	22,983,816	5.5306	46.24	46.15	46.24	45.74	46.74	497,939	46.158	0.54%
2011-02-28	0	5.510	5.510	5.520	5.450	5.540	4,178,130	23,016,157	5.5087	45.99	45.99	46.07	45.48	46.24	500,624	45.975	-0.72%
2011-02-25	0	5.550	5.530	5.550	5.420	5.550	5,630,671	30,927,597	5.4927	46.32	46.15	46.32	45.23	46.32	674,668	45.841	1.46%
2011-02-24	0	5.470	5.470	5.480	5.420	5.500	6,013,519	32,803,366	5.4549	45.65	45.65	45.74	45.23	45.90	720,541	45.526	-0.91%
2011-02-23	0	5.520	5.520	5.530	5.480	5.560	3,441,091	18,986,416	5.5176	46.07	46.07	46.15	45.74	46.40	412,312	46.049	-0.72%
2011-02-22	0	5.560	5.550	5.560	5.520	5.580	7,461,409	41,385,777	5.5466	46.40	46.32	46.40	46.07	46.57	894,027	46.291	-0.89%
2011-02-21	0	5.610	5.600	5.610	5.530	5.630	6,559,876	36,760,830	5.6039	46.82	46.74	46.82	46.15	46.99	786,005	46.769	0.54%
2011-02-18	0	5.580	5.570	5.580	5.500	5.620	5,399,806	30,020,861	5.5596	46.57	46.49	46.57	45.90	46.90	647,006	46.400	-0.53%
2011-02-17	0	5.610	5.600	5.610	5.520	5.620	12,054,923	67,430,549	5.5936	46.82	46.74	46.82	46.07	46.90	1,444,423	46.683	0.90%
2011-02-16	0	5.560	5.570	5.580	5.400	5.580	41,921,589	228,040,731	5.4397	46.40	46.49	46.57	45.07	46.57	5,023,051	45.399	2.77%
2011-02-15	0	5.410	5.400	5.410	5.400	5.450	11,766,180	63,738,321	5.4171	45.15	45.07	45.15	45.07	45.48	1,409,825	45.210	-0.37%
2011-02-14	0	5.430	5.430	5.440	5.370	5.630	21,431,400	116,409,355	5.4317	45.32	45.32	45.40	44.82	46.99	2,567,913	45.332	-3.55%
2011-02-11	0	5.630	5.620	5.660	5.420	5.660	10,143,257	56,575,182	5.5776	46.99	46.90	47.24	45.23	47.24	1,215,366	46.550	3.68%
2011-02-10	0	5.430	5.420	5.440	5.400	5.590	8,488,711	46,450,582	5.4720	45.32	45.23	45.40	45.07	46.65	1,017,119	45.669	-2.16%
2011-02-09	0	5.550	5.540	5.560	5.480	5.630	6,536,947	36,252,614	5.5458	46.32	46.24	46.40	45.74	46.99	783,258	46.284	-1.25%
2011-02-08	0	5.620	5.600	5.620	5.530	5.640	3,470,762	19,407,185	5.5916	46.90	46.74	46.90	46.15	47.07	415,867	46.667	1.08%
2011-02-07	0	5.560	5.570	5.580	5.520	5.710	3,758,354	21,148,611	5.6271	46.40	46.49	46.57	46.07	47.65	450,326	46.963	-1.59%
2011-02-02	0	5.650	5.640	5.650	5.520	5.690	3,858,396	21,746,187	5.6361	47.15	47.07	47.15	46.07	47.49	462,314	47.038	2.36%
2011-02-01	0	5.520	5.510	5.520	5.460	5.540	2,832,180	15,570,646	5.4978	46.07	45.99	46.07	45.57	46.24	339,352	45.883	0.00%
2011-01-31	0	5.520	5.510	5.520	5.450	5.550	3,931,013	21,576,098	5.4887	46.07	45.99	46.07	45.48	46.32	471,015	45.808	-1.08%
2011-01-28	0	5.580	5.570	5.600	5.530	5.650	3,847,934	21,436,138	5.5708	46.57	46.49	46.74	46.15	47.15	461,060	46.493	-0.53%
2011-01-27	0	5.610	5.590	5.610	5.540	5.650	3,755,585	21,064,819	5.6089	46.82	46.65	46.82	46.24	47.15	449,995	46.811	1.26%
2011-01-26	0	5.540	5.540	5.550	5.530	5.640	5,026,948	28,001,440	5.5703	46.24	46.24	46.32	46.15	47.07	602,330	46.489	-0.89%
2011-01-25	0	5.590	5.580	5.600	5.580	5.690	3,140,516	17,669,854	5.6264	46.65	46.57	46.74	46.57	47.49	376,297	46.957	0.00%
2011-01-24	0	5.590	5.590	5.600	5.590	5.720	4,352,208	24,489,228	5.6269	46.65	46.65	46.74	46.65	47.74	521,482	46.961	-1.93%
2011-01-21	0	5.700	5.690	5.700	5.640	5.770	3,930,721	22,409,247	5.7011	47.57	47.49	47.57	47.07	48.16	470,980	47.580	0.53%
2011-01-20	0	5.670	5.660	5.670	5.630	5.750	6,994,085	39,700,315	5.6763	47.32	47.24	47.32	46.99	47.99	838,032	47.373	-1.56%
2011-01-19	0	5.760	5.750	5.760	5.740	5.830	7,449,354	42,955,227	5.7663	48.07	47.99	48.07	47.91	48.66	892,583	48.125	-0.17%
2011-01-18	0	5.770	5.740	5.770	5.700	5.870	10,850,245	62,955,595	5.8022	48.16	47.91	48.16	47.57	48.99	1,300,078	48.424	1.05%
2011-01-17	0	5.710	5.690	5.700	5.690	5.800	4,375,631	25,081,419	5.7321	47.65	47.49	47.57	47.49	48.41	524,289	47.839	-0.52%
2011-01-14	0	5.740	5.740	5.750	5.700	5.820	5,841,530	33,590,934	5.7504	47.91	47.91	47.99	47.57	48.57	699,933	47.992	-1.03%
2011-01-13	0	5.800	5.800	5.810	5.800	5.880	5,058,293	29,445,874	5.8213	48.41	48.41	48.49	48.41	49.07	606,085	48.584	-0.17%
2011-01-12	0	5.810	5.810	5.820	5.800	5.920	10,465,815	60,976,470	5.8263	48.49	48.49	48.57	48.41	49.41	1,254,015	48.625	-0.85%
2011-01-11	0	5.860	5.860	5.870	5.790	5.920	10,035,818	59,009,719	5.8799	48.91	48.91	48.99	48.32	49.41	1,202,493	49.073	1.03%
2011-01-10	0	5.800	5.790	5.800	5.750	5.840	8,309,441	48,209,815	5.8018	48.41	48.32	48.41	47.99	48.74	995,638	48.421	0.35%
2011-01-07	0	5.780	5.770	5.780	5.730	5.820	6,746,926	38,927,926	5.7697	48.24	48.16	48.24	47.82	48.57	808,418	48.153	-0.52%
2011-01-06	0	5.810	5.800	5.810	5.800	5.980	7,348,775	42,882,125	5.8353	48.49	48.41	48.49	48.41	49.91	880,531	48.700	0.17%
2011-01-05	0	5.800	5.790	5.800	5.780	5.890	10,270,078	59,820,534	5.8247	48.41	48.32	48.41	48.24	49.16	1,230,562	48.612	-1.53%
2011-01-04	0	5.890	5.880	5.890	5.770	5.990	30,029,752	176,852,858	5.8893	49.16	49.07	49.16	48.16	49.99	3,598,169	49.151	3.33%
2011-01-03	0	5.700	5.680	5.690	5.460	5.740	10,830,538	61,124,676	5.6437	47.57	47.40	47.49	45.57	47.91	1,297,717	47.102	4.97%
2010-12-31	0	5.430	5.420	5.440	5.420	5.500	2,618,224	14,321,708	5.4700	45.32	45.23	45.40	45.23	45.90	313,716	45.652	-0.18%
2010-12-30	0	5.440	5.430	5.440	5.370	5.480	2,277,690	12,330,026	5.4134	45.40	45.32	45.40	44.82	45.74	272,913	45.179	0.55%
2010-12-29	0	5.410	5.400	5.410	5.350	5.480	2,556,309	13,883,626	5.4311	45.15	45.07	45.15	44.65	45.74	306,297	45.327	1.12%
2010-12-28	0	5.350	5.330	5.340	5.300	5.410	4,131,705	22,143,203	5.3593	44.65	44.48	44.57	44.23	45.15	495,061	44.728	-1.11%
2010-12-24	0	5.410	5.410	5.450	5.400	5.450	1,755,142	9,513,250	5.4202	45.15	45.15	45.48	45.07	45.48	210,301	45.236	-0.92%
2010-12-23	0	5.460	5.450	5.460	5.450	5.570	2,452,515	13,485,903	5.4988	45.57	45.48	45.57	45.48	46.49	293,861	45.892	-1.09%
2010-12-22	0	5.520	5.520	5.530	5.450	5.550	3,918,889	21,620,328	5.5170	46.07	46.07	46.15	45.48	46.32	469,562	46.044	0.55%
2010-12-21	0	5.490	5.490	5.500	5.420	5.560	5,008,989	27,580,149	5.5061	45.82	45.82	45.90	45.23	46.40	600,178	45.953	1.48%
2010-12-20	0	5.410	5.400	5.410	5.360	5.470	4,732,034	25,601,826	5.4103	45.15	45.07	45.15	44.73	45.65	566,993	45.154	-1.10%
2010-12-17	0	5.470	5.460	5.480	5.320	5.480	5,841,680	31,618,615	5.4126	45.65	45.57	45.74	44.40	45.74	699,951	45.173	1.86%
2010-12-16	0	5.370	5.370	5.380	5.360	5.550	7,270,527	39,483,780	5.4307	44.82	44.82	44.90	44.73	46.32	871,156	45.323	-2.89%
2010-12-15	0	5.530	5.510	5.540	5.510	5.650	5,153,718	28,657,455	5.5605	46.15	45.99	46.24	45.99	47.15	617,519	46.407	-2.47%
2010-12-14	0	5.670	5.660	5.670	5.620	5.770	4,883,220	27,687,625	5.6700	47.32	47.24	47.32	46.90	48.16	585,108	47.321	-0.53%
2010-12-13	0	5.700	5.690	5.700	5.590	5.750	4,389,845	24,905,619	5.6735	47.57	47.49	47.57	46.65	47.99	525,992	47.350	1.79%
2010-12-10	0	5.600	5.600	5.610	5.530	5.700	4,285,538	23,891,910	5.5750	46.74	46.74	46.82	46.15	47.57	513,494	46.528	-1.06%
2010-12-09	0	5.660	5.660	5.670	5.640	5.740	4,300,011	24,430,650	5.6815	47.24	47.24	47.32	47.07	47.91	515,228	47.417	0.35%
2010-12-08	0	5.640	5.640	5.650	5.600	5.820	5,597,850	31,622,869	5.6491	47.07	47.07	47.15	46.74	48.57	670,735	47.147	-2.25%
2010-12-07	0	5.770	5.760	5.770	5.550	5.850	47,155,376	266,505,071	5.6516	48.16	48.07	48.16	46.32	48.82	5,650,164	47.168	3.04%
2010-12-06	0	5.600	5.580	5.620	5.530	5.700	9,558,168	53,706,075	5.6189	46.74	46.57	46.90	46.15	47.57	1,145,261	46.894	1.45%
2010-12-03	0	5.520	5.510	5.520	5.500	5.580	6,315,164	35,001,075	5.5424	46.07	45.99	46.07	45.90	46.57	756,684	46.256	0.55%
2010-12-02	0	5.490	5.490	5.500	5.470	5.560	5,074,761	27,980,606	5.5137	45.82	45.82	45.90	45.65	46.40	608,059	46.016	0.37%
2010-12-01	0	5.470	5.460	5.480	5.360	5.480	3,782,651	20,520,606	5.4249	45.65	45.57	45.74	44.73	45.74	453,238	45.276	-0.18%
2010-11-30	0	5.480	5.430	5.440	5.320	5.520	5,654,869	30,741,692	5.4363	45.74	45.32	45.40	44.40	46.07	677,567	45.371	-0.72%
2010-11-29	0	5.520	5.510	5.520	5.280	5.530	5,016,991	27,212,992	5.4242	46.07	45.99	46.07	44.07	46.15	601,137	45.269	3.95%
2010-11-26	0	5.310	5.320	5.340	5.300	5.480	8,233,100	44,296,871	5.3803	44.32	44.40	44.57	44.23	45.74	986,491	44.903	-2.57%
2010-11-25	0	5.450	5.440	5.450	5.430	5.500	2,813,524	15,352,530	5.4567	45.48	45.40	45.48	45.32	45.90	337,117	45.541	-0.18%
2010-11-24	0	5.460	5.440	5.450	5.420	5.500	4,762,000	25,944,886	5.4483	45.57	45.40	45.48	45.23	45.90	570,584	45.471	0.74%
2010-11-23	0	5.420	5.410	5.420	5.400	5.550	35,879,491	198,776,626	5.5401	45.23	45.15	45.23	45.07	46.32	4,299,086	46.237	-2.52%
2010-11-22	0	5.560	5.550	5.560	5.510	5.580	3,170,621	17,598,257	5.5504	46.40	46.32	46.40	45.99	46.57	379,904	46.323	0.54%
2010-11-19	0	5.530	5.520	5.530	5.460	5.600	4,882,443	26,970,020	5.5239	46.15	46.07	46.15	45.57	46.74	585,015	46.101	-0.36%
2010-11-18	0	5.550	5.540	5.550	5.420	5.620	6,947,529	38,260,099	5.5070	46.32	46.24	46.32	45.23	46.90	832,454	45.961	1.28%
2010-11-17	0	5.480	5.460	5.480	5.390	5.550	9,505,890	52,062,515	5.4769	45.74	45.57	45.74	44.98	46.32	1,138,997	45.709	-1.26%
2010-11-16	0	5.550	5.550	5.580	5.500	5.740	16,364,799	91,583,562	5.5964	46.32	46.32	46.57	45.90	47.91	1,960,832	46.706	-2.80%
2010-11-15	0	5.710	5.700	5.710	5.680	5.790	5,200,286	29,850,560	5.7402	47.65	47.57	47.65	47.40	48.32	623,099	47.907	0.71%
2010-11-12	0	5.670	5.660	5.670	5.660	5.750	11,532,334	65,724,920	5.6992	47.32	47.24	47.32	47.24	47.99	1,381,806	47.565	-1.56%
2010-11-11	0	5.760	5.720	5.780	5.720	5.860	10,058,006	58,248,309	5.7912	48.07	47.74	48.24	47.74	48.91	1,205,152	48.333	0.00%
2010-11-10	0	5.760	5.760	5.770	5.730	5.850	6,800,463	39,305,336	5.7798	48.07	48.07	48.16	47.82	48.82	814,832	48.237	-0.86%
2010-11-09	0	5.810	5.820	5.830	5.810	5.950	10,995,007	64,502,434	5.8665	48.49	48.57	48.66	48.49	49.66	1,317,423	48.961	-0.34%
2010-11-08	0	5.830	5.830	5.840	5.760	5.850	12,905,576	74,808,793	5.7966	48.66	48.66	48.74	48.07	48.82	1,546,348	48.378	-0.34%
2010-11-05	0	5.850	5.850	5.870	5.840	6.100	14,786,427	88,418,428	5.9797	48.82	48.82	48.99	48.74	50.91	1,771,712	49.906	-1.85%
2010-11-04	0	5.960	5.950	5.960	5.890	6.040	10,536,253	62,931,156	5.9728	49.74	49.66	49.74	49.16	50.41	1,262,455	49.848	1.36%
2010-11-03	0	5.880	5.880	5.890	5.800	5.920	8,214,542	48,240,919	5.8726	49.07	49.07	49.16	48.41	49.41	984,268	49.012	0.86%
2010-11-02	0	5.830	5.830	5.840	5.750	5.900	4,560,990	26,646,611	5.8423	48.66	48.66	48.74	47.99	49.24	546,498	48.759	0.00%
2010-11-01	0	5.830	5.820	5.830	5.720	5.860	5,729,024	33,347,679	5.8208	48.66	48.57	48.66	47.74	48.91	686,452	48.580	1.92%
2010-10-29	0	5.720	5.720	5.730	5.630	5.850	8,835,870	50,440,212	5.7086	47.74	47.74	47.82	46.99	48.82	1,058,715	47.643	-1.89%
2010-10-28	0	5.830	5.820	5.830	5.760	5.900	5,897,673	34,185,278	5.7964	48.66	48.57	48.66	48.07	49.24	706,660	48.376	0.00%
2010-10-27	0	5.830	5.820	5.830	5.780	6.000	14,267,142	83,409,614	5.8463	48.66	48.57	48.66	48.24	50.08	1,709,491	48.792	-1.52%
2010-10-26	0	5.920	5.920	5.930	5.860	6.160	18,633,281	111,565,534	5.9874	49.41	49.41	49.49	48.91	51.41	2,232,642	49.970	-3.58%
2010-10-25	0	6.140	6.130	6.140	6.080	6.260	12,020,963	74,330,837	6.1834	51.24	51.16	51.24	50.74	52.24	1,440,353	51.606	-0.32%
2010-10-22	0	6.160	6.160	6.170	6.120	6.300	11,388,566	70,380,647	6.1799	51.41	51.41	51.49	51.08	52.58	1,364,580	51.577	-1.28%
2010-10-21	0	6.240	6.240	6.250	6.020	6.350	16,486,485	101,704,396	6.1690	52.08	52.08	52.16	50.24	53.00	1,975,413	51.485	3.31%
2010-10-20	0	6.040	6.040	6.050	5.880	6.100	16,753,348	100,628,940	6.0065	50.41	50.41	50.49	49.07	50.91	2,007,388	50.129	-1.95%
2010-10-19	0	6.160	6.160	6.170	6.060	6.180	12,289,799	75,224,528	6.1209	51.41	51.41	51.49	50.58	51.58	1,472,565	51.084	1.32%
2010-10-18	0	6.080	6.070	6.080	6.000	6.200	19,930,887	121,168,625	6.0794	50.74	50.66	50.74	50.08	51.74	2,388,122	50.738	-2.25%
2010-10-15	0	6.220	6.200	6.210	5.810	6.220	54,581,906	332,513,869	6.0920	51.91	51.74	51.83	48.49	51.91	6,540,012	50.843	7.24%
2010-10-14	0	5.800	5.790	5.800	5.720	5.810	17,055,556	98,400,544	5.7694	48.41	48.32	48.41	47.74	48.49	2,043,599	48.151	1.40%
2010-10-13	0	5.720	5.720	5.730	5.600	5.910	16,486,173	94,505,082	5.7324	47.74	47.74	47.82	46.74	49.32	1,975,376	47.842	-1.21%
2010-10-12	0	5.790	5.780	5.790	5.760	5.920	8,321,767	48,454,931	5.8227	48.32	48.24	48.32	48.07	49.41	997,115	48.595	-1.19%
2010-10-11	0	5.860	5.850	5.870	5.780	5.970	22,044,503	129,182,702	5.8601	48.91	48.82	48.99	48.24	49.82	2,641,375	48.907	1.74%
2010-10-08	0	5.760	5.760	5.780	5.730	5.820	8,407,817	48,532,773	5.7723	48.07	48.07	48.24	47.82	48.57	1,007,426	48.175	0.52%
2010-10-07	0	5.730	5.740	5.750	5.700	5.810	8,856,679	50,845,856	5.7410	47.82	47.91	47.99	47.57	48.49	1,061,209	47.913	-0.52%
2010-10-06	0	5.760	5.740	5.750	5.720	5.880	18,051,104	104,728,933	5.8018	48.07	47.91	47.99	47.74	49.07	2,162,886	48.421	1.41%
2010-10-05	0	5.680	5.670	5.680	5.660	5.780	7,903,262	45,082,387	5.7043	47.40	47.32	47.40	47.24	48.24	946,970	47.607	-1.56%
2010-10-04	0	5.770	5.760	5.770	5.720	5.850	16,820,447	97,178,343	5.7774	48.16	48.07	48.16	47.74	48.82	2,015,428	48.217	1.23%
2010-09-30	0	5.700	5.700	5.710	5.640	5.840	12,166,600	69,713,536	5.7299	47.57	47.57	47.65	47.07	48.74	1,457,804	47.821	0.18%
2010-09-29	0	5.690	5.680	5.700	5.640	5.860	12,982,603	74,795,978	5.7612	47.49	47.40	47.57	47.07	48.91	1,555,577	48.082	1.25%
2010-09-28	0	5.620	5.610	5.620	5.600	5.790	12,833,677	72,761,856	5.6696	46.90	46.82	46.90	46.74	48.32	1,537,733	47.318	-2.94%
2010-09-27	0	5.790	5.780	5.790	5.650	5.880	32,803,652	189,614,887	5.7803	48.32	48.24	48.32	47.15	49.07	3,930,538	48.241	3.95%
2010-09-24	0	5.570	5.570	5.580	5.400	5.580	9,798,491	53,753,104	5.4859	46.49	46.49	46.57	45.07	46.57	1,174,057	45.784	2.58%
2010-09-22	0	5.430	5.420	5.430	5.370	5.510	8,490,000	46,359,605	5.4605	45.32	45.23	45.32	44.82	45.99	1,017,273	45.572	0.74%
2010-09-21	0	5.390	5.400	5.410	5.380	5.550	12,965,466	70,461,353	5.4345	44.98	45.07	45.15	44.90	46.32	1,553,524	45.356	-1.46%
2010-09-20	0	5.470	5.470	5.480	5.470	5.590	13,982,350	77,034,094	5.5094	45.65	45.65	45.74	45.65	46.65	1,675,367	45.980	-1.26%
2010-09-17	0	5.540	5.540	5.550	5.460	5.650	13,870,359	76,779,927	5.5355	46.24	46.24	46.32	45.57	47.15	1,661,948	46.199	0.73%
2010-09-16	0	5.500	5.490	5.500	5.440	5.700	13,742,516	75,439,704	5.4895	45.90	45.82	45.90	45.40	47.57	1,646,630	45.815	-3.17%
2010-09-15	0	5.680	5.660	5.670	5.630	5.740	20,918,389	118,502,471	5.6650	47.40	47.24	47.32	46.99	47.91	2,506,444	47.279	1.61%
2010-09-14	0	5.590	5.580	5.590	5.320	5.670	44,003,528	243,942,160	5.5437	46.65	46.57	46.65	44.40	47.32	5,272,509	46.267	6.07%
2010-09-13	0	5.270	5.270	5.280	5.130	5.380	21,130,346	110,783,856	5.2429	43.98	43.98	44.07	42.81	44.90	2,531,841	43.756	3.13%
2010-09-10	0	5.110	5.100	5.110	5.080	5.210	15,676,411	80,431,439	5.1307	42.65	42.56	42.65	42.40	43.48	1,878,350	42.820	0.20%
2010-09-09	0	5.100	5.090	5.110	5.050	5.230	10,593,062	54,312,780	5.1272	42.56	42.48	42.65	42.15	43.65	1,269,262	42.791	0.79%
2010-09-08	0	5.060	5.040	5.050	5.020	5.070	6,568,357	33,125,933	5.0433	42.23	42.06	42.15	41.90	42.31	787,021	42.090	-0.59%
2010-09-07	0	5.090	5.070	5.080	5.030	5.100	13,470,390	68,276,697	5.0687	42.48	42.31	42.40	41.98	42.56	1,614,024	42.302	-0.59%
2010-09-06	0	5.120	5.110	5.120	4.930	5.180	18,647,177	94,119,863	5.0474	42.73	42.65	42.73	41.15	43.23	2,234,307	42.125	2.20%
2010-09-03	0	5.010	5.010	5.020	4.990	5.070	13,635,985	68,609,762	5.0315	41.81	41.81	41.90	41.65	42.31	1,633,866	41.992	0.80%
2010-09-02	0	4.970	4.980	4.990	4.960	5.080	14,334,583	71,553,978	4.9917	41.48	41.56	41.65	41.40	42.40	1,717,572	41.660	0.81%
2010-09-01	0	4.930	4.930	4.950	4.900	5.110	42,830,582	212,804,344	4.9685	41.15	41.15	41.31	40.89	42.65	5,131,966	41.466	-4.64%
2010-08-31	0	5.170	5.170	5.180	4.980	5.330	42,017,899	214,858,533	5.1135	43.15	43.15	43.23	41.56	44.48	5,034,590	42.676	-7.01%
2010-08-30	0	5.560	5.560	5.570	5.540	5.750	4,232,202	23,816,060	5.6273	46.40	46.40	46.49	46.24	47.99	507,103	46.965	-1.59%
2010-08-27	0	5.650	5.650	5.660	5.570	5.730	4,767,865	26,931,340	5.6485	47.15	47.15	47.24	46.49	47.82	571,286	47.142	0.00%
2010-08-26	0	5.650	5.650	5.680	5.630	5.750	3,077,492	17,461,867	5.6741	47.15	47.15	47.40	46.99	47.99	368,746	47.355	-0.35%
2010-08-25	0	5.670	5.660	5.670	5.560	5.750	6,499,822	36,595,910	5.6303	47.32	47.24	47.32	46.40	47.99	778,810	46.990	-0.87%
2010-08-24	0	5.720	5.710	5.720	5.700	5.830	5,568,346	32,037,060	5.7534	47.74	47.65	47.74	47.57	48.66	667,200	48.017	-1.21%
2010-08-23	0	5.790	5.790	5.800	5.780	5.900	3,360,534	19,563,067	5.8214	48.32	48.32	48.41	48.24	49.24	402,660	48.585	-0.86%
2010-08-20	0	5.840	5.830	5.880	5.740	5.900	4,659,595	27,074,948	5.8106	48.74	48.66	49.07	47.91	49.24	558,313	48.494	-0.85%
2010-08-19	0	5.890	5.880	5.900	5.740	5.940	7,504,326	43,971,132	5.8594	49.16	49.07	49.24	47.91	49.57	899,169	48.902	2.61%
2010-08-18	0	5.740	5.740	5.760	5.730	5.950	8,029,974	46,545,731	5.7965	47.91	47.91	48.07	47.82	49.66	962,153	48.377	-2.38%
2010-08-17	0	5.880	5.860	5.880	5.800	5.930	4,596,434	26,942,649	5.8616	49.07	48.91	49.07	48.41	49.49	550,745	48.920	-0.34%
2010-08-16	0	5.900	5.900	5.910	5.690	5.980	7,614,000	44,756,710	5.8782	49.24	49.24	49.32	47.49	49.91	912,311	49.059	3.15%
2010-08-13	0	5.720	5.720	5.750	5.560	5.870	6,678,075	38,473,703	5.7612	47.74	47.74	47.99	46.40	48.99	800,168	48.082	0.88%
2010-08-12	0	5.670	5.660	5.690	5.580	5.720	12,922,294	72,815,610	5.6349	47.32	47.24	47.49	46.57	47.74	1,548,351	47.028	-2.24%
2010-08-11	0	5.800	5.800	5.810	5.800	5.950	7,932,570	46,579,620	5.8719	48.41	48.41	48.49	48.41	49.66	950,482	49.006	-0.85%
2010-08-10	0	5.850	5.850	5.860	5.790	6.180	20,286,811	119,501,643	5.8906	48.82	48.82	48.91	48.32	51.58	2,430,769	49.162	-4.88%
2010-08-09	0	6.150	6.150	6.160	6.020	6.180	6,214,479	38,020,421	6.1180	51.33	51.33	51.41	50.24	51.58	744,620	51.060	1.32%
2010-08-06	0	6.070	6.060	6.080	5.970	6.130	7,740,807	46,936,137	6.0635	50.66	50.58	50.74	49.82	51.16	927,505	50.605	-0.98%
2010-08-05	0	6.130	6.130	6.140	6.050	6.200	7,727,656	47,363,108	6.1290	51.16	51.16	51.24	50.49	51.74	925,929	51.152	-0.49%
2010-08-04	0	6.160	6.150	6.160	5.970	6.240	17,044,693	104,634,591	6.1388	51.41	51.33	51.41	49.82	52.08	2,042,297	51.234	1.65%
2010-08-03	0	6.060	6.080	6.090	6.010	6.270	48,859,978	298,671,197	6.1128	50.58	50.74	50.83	50.16	52.33	5,854,409	51.016	2.02%
2010-08-02	0	5.940	5.920	5.940	5.470	5.960	34,062,408	197,441,979	5.7965	49.57	49.41	49.57	45.65	49.74	4,081,362	48.376	8.79%
2010-07-30	0	5.460	5.460	5.470	5.380	5.500	6,012,215	32,700,757	5.4391	45.57	45.57	45.65	44.90	45.90	720,384	45.393	-0.55%
2010-07-29	0	5.490	5.480	5.490	5.350	5.510	8,189,071	44,597,814	5.4460	45.82	45.74	45.82	44.65	45.99	981,216	45.452	2.62%
2010-07-28	0	5.350	5.340	5.360	5.330	5.480	11,758,000	63,445,524	5.3959	44.65	44.57	44.73	44.48	45.74	1,408,845	45.034	-1.11%
2010-07-27	0	5.410	5.430	5.460	5.330	5.490	11,210,754	60,653,023	5.4103	45.15	45.32	45.57	44.48	45.82	1,343,274	45.153	-0.92%
2010-07-26	0	5.460	5.450	5.470	5.180	5.480	33,633,882	180,687,491	5.3722	45.57	45.48	45.65	43.23	45.74	4,030,016	44.835	6.02%
2010-07-23	0	5.150	5.140	5.150	5.050	5.180	9,576,318	49,050,990	5.1221	42.98	42.90	42.98	42.15	43.23	1,147,436	42.748	3.41%
2010-07-22	0	4.980	5.000	5.010	4.940	5.020	7,365,676	36,807,416	4.9972	41.56	41.73	41.81	41.23	41.90	882,556	41.705	0.00%
2010-07-21	0	4.980	4.980	5.010	4.900	5.050	8,128,248	40,490,071	4.9814	41.56	41.56	41.81	40.89	42.15	973,928	41.574	-0.80%
2010-07-20	0	5.020	5.000	5.020	4.950	5.050	6,485,782	32,495,228	5.0102	41.90	41.73	41.90	41.31	42.15	777,127	41.815	1.41%
2010-07-19	0	4.950	4.950	4.960	4.900	4.970	3,571,465	17,592,485	4.9258	41.31	41.31	41.40	40.89	41.48	427,933	41.110	-0.60%
2010-07-16	0	4.980	4.970	4.980	4.920	5.000	6,793,000	33,829,859	4.9801	41.56	41.48	41.56	41.06	41.73	813,938	41.563	0.81%
2010-07-15	0	4.940	4.940	4.970	4.910	5.210	9,848,242	49,541,668	5.0305	41.23	41.23	41.48	40.98	43.48	1,180,018	41.984	-3.89%
2010-07-14	0	5.140	5.140	5.150	5.100	5.290	9,719,323	50,422,330	5.1878	42.90	42.90	42.98	42.56	44.15	1,164,571	43.297	0.19%
2010-07-13	0	5.130	5.100	5.120	5.100	5.210	7,282,500	37,462,042	5.1441	42.81	42.56	42.73	42.56	43.48	872,590	42.932	0.39%
2010-07-12	0	5.110	5.100	5.120	5.080	5.250	8,420,622	43,238,063	5.1348	42.65	42.56	42.73	42.40	43.82	1,008,960	42.854	-2.67%
2010-07-09	0	5.250	5.240	5.260	5.010	5.260	10,843,423	55,825,989	5.1484	43.82	43.73	43.90	41.81	43.90	1,299,260	42.968	4.37%
2010-07-08	0	5.030	5.010	5.030	5.000	5.140	7,137,900	36,210,530	5.0730	41.98	41.81	41.98	41.73	42.90	855,264	42.338	1.21%
2010-07-07	0	4.970	4.970	4.990	4.900	5.050	7,972,250	39,385,179	4.9403	41.48	41.48	41.65	40.89	42.15	955,236	41.231	-2.17%
2010-07-06	0	5.080	5.100	5.110	4.920	5.110	6,597,136	33,028,137	5.0064	42.40	42.56	42.65	41.06	42.65	790,470	41.783	1.40%
2010-07-05	0	5.010	5.000	5.010	4.830	5.050	11,417,212	56,770,885	4.9724	41.81	41.73	41.81	40.31	42.15	1,368,012	41.499	2.66%
2010-07-02	0	4.880	4.860	4.880	4.760	5.100	16,887,982	82,583,596	4.8901	40.73	40.56	40.73	39.73	42.56	2,023,520	40.812	-4.50%
2010-06-30	0	5.110	5.100	5.140	5.000	5.220	42,696,612	217,054,527	5.0836	42.65	42.56	42.90	41.73	43.57	5,115,914	42.427	-6.92%
2010-06-29	0	5.490	5.450	5.490	5.380	5.620	6,777,219	37,097,163	5.4738	45.82	45.48	45.82	44.90	46.90	812,047	45.683	-1.44%
2010-06-28	0	5.570	5.570	5.580	5.440	5.640	12,418,798	68,802,211	5.5402	46.49	46.49	46.57	45.40	47.07	1,488,022	46.237	-1.07%
2010-06-25	0	5.630	5.620	5.630	5.600	5.860	13,310,410	75,581,375	5.6784	46.99	46.90	46.99	46.74	48.91	1,594,855	47.391	-3.10%
2010-06-24	0	5.810	5.810	5.840	5.740	5.940	11,289,678	66,261,751	5.8692	48.49	48.49	48.74	47.91	49.57	1,352,731	48.984	1.04%
2010-06-23	0	5.750	5.730	5.750	5.680	5.850	8,054,780	46,417,407	5.7627	47.99	47.82	47.99	47.40	48.82	965,125	48.095	-0.17%
2010-06-22	0	5.760	5.760	5.780	5.680	5.980	11,733,797	68,283,286	5.8194	48.07	48.07	48.24	47.40	49.91	1,405,945	48.568	-3.03%
2010-06-21	0	5.940	5.920	5.930	5.700	6.190	28,094,023	166,597,510	5.9300	49.57	49.41	49.49	47.57	51.66	3,366,230	49.491	5.88%
2010-06-18	0	5.610	5.580	5.610	5.510	5.670	7,845,762	43,966,207	5.6038	46.82	46.57	46.82	45.99	47.32	940,080	46.769	-0.18%
2010-06-17	0	5.620	5.620	5.630	5.620	5.700	11,094,745	62,783,864	5.6589	46.90	46.90	46.99	46.90	47.57	1,329,374	47.228	-0.88%
2010-06-15	0	5.670	5.660	5.680	5.550	5.690	7,468,974	42,058,344	5.6311	47.32	47.24	47.40	46.32	47.49	894,934	46.996	2.53%
2010-06-14	0	5.530	5.530	5.550	5.500	5.640	8,096,645	44,892,945	5.5446	46.15	46.15	46.32	45.90	47.07	970,141	46.275	-0.72%
2010-06-11	0	5.570	5.550	5.580	5.520	5.650	11,283,793	62,833,394	5.5685	46.49	46.32	46.57	46.07	47.15	1,352,026	46.474	1.83%
2010-06-10	0	5.470	5.450	5.470	5.450	5.700	6,826,316	37,715,559	5.5250	45.65	45.48	45.65	45.48	47.57	817,930	46.111	-2.50%
2010-06-09	0	5.610	5.610	5.640	5.390	5.720	17,112,970	94,645,956	5.5307	46.82	46.82	47.07	44.98	47.74	2,050,478	46.158	2.37%
2010-06-08	0	5.480	5.490	5.500	5.180	5.530	27,483,996	148,103,495	5.3887	45.74	45.82	45.90	43.23	46.15	3,293,136	44.973	-3.18%
2010-06-07	1	5.660	5.610	5.700	5.610	5.700	758,072	4,337,752	5.7221	47.24	46.82	47.57	46.82	47.57	90,832	47.756	-5.51%
2010-06-04	0	5.990	5.950	6.000	5.820	6.010	12,198,700	72,718,933	5.9612	49.99	49.66	50.08	48.57	50.16	1,461,650	49.751	0.67%
2010-06-03	0	5.950	5.940	5.960	5.900	6.040	12,457,000	74,142,140	5.9518	49.66	49.57	49.74	49.24	50.41	1,492,599	49.673	3.30%
2010-06-02	0	5.760	5.760	5.770	5.750	6.050	14,264,614	83,377,928	5.8451	48.07	48.07	48.16	47.99	50.49	1,709,188	48.782	-1.54%
2010-06-01	0	5.850	5.840	5.850	5.640	6.130	21,636,405	128,982,765	5.9614	48.82	48.74	48.82	47.07	51.16	2,592,477	49.753	2.99%
2010-05-31	0	5.680	5.670	5.680	5.670	5.840	12,578,158	72,121,497	5.7339	47.40	47.32	47.40	47.32	48.74	1,507,117	47.854	-1.56%
2010-05-28	0	5.770	5.810	5.820	5.730	6.200	23,264,967	138,803,600	5.9662	48.16	48.49	48.57	47.82	51.74	2,787,612	49.793	-2.70%
2010-05-27	0	5.930	5.930	5.940	5.580	6.250	30,778,937	182,053,171	5.9149	49.49	49.49	49.57	46.57	52.16	3,687,937	49.365	4.22%
2010-05-26	0	5.690	5.690	5.700	5.400	5.890	43,588,011	243,247,947	5.5806	47.49	47.49	47.57	45.07	49.16	5,222,722	46.575	7.16%
2010-05-25	0	5.310	5.300	5.310	5.260	5.860	41,471,621	222,277,278	5.3597	44.32	44.23	44.32	43.90	48.91	4,969,135	44.732	-9.69%
2010-05-24	0	5.880	5.870	5.880	5.810	6.150	12,621,477	75,741,160	6.0010	49.07	48.99	49.07	48.49	51.33	1,512,307	50.083	-1.34%
2010-05-20	0	5.960	5.980	5.990	5.700	6.080	14,253,787	83,892,529	5.8856	49.74	49.91	49.99	47.57	50.74	1,707,891	49.121	-1.32%
2010-05-19	0	6.040	6.010	6.040	5.990	6.160	9,381,159	56,882,743	6.0635	50.41	50.16	50.41	49.99	51.41	1,124,052	50.605	-3.67%
2010-05-18	0	6.270	6.260	6.270	5.810	6.370	24,729,582	149,178,095	6.0324	52.33	52.24	52.33	48.49	53.16	2,963,102	50.345	2.45%
2010-05-17	0	6.120	6.100	6.110	6.110	6.610	23,604,777	146,364,280	6.2006	51.08	50.91	50.99	50.99	55.17	2,828,328	51.749	-8.25%
2010-05-14	0	6.670	6.680	6.690	6.610	6.970	16,847,450	113,466,111	6.7349	55.67	55.75	55.83	55.17	58.17	2,018,664	56.209	-4.99%
2010-05-13	0	7.020	7.010	7.020	6.860	7.050	11,830,855	82,492,518	6.9727	58.59	58.50	58.59	57.25	58.84	1,417,575	58.193	2.93%
2010-05-12	0	6.820	6.810	6.830	6.630	6.990	7,695,889	52,061,288	6.7648	56.92	56.84	57.00	55.33	58.34	922,122	56.458	0.15%
2010-05-11	0	6.810	6.810	6.820	6.710	7.100	26,882,079	184,269,839	6.8547	56.84	56.84	56.92	56.00	59.26	3,221,014	57.209	2.71%
2010-05-10	0	6.630	6.630	6.660	6.510	6.670	9,374,325	61,828,645	6.5955	55.33	55.33	55.58	54.33	55.67	1,123,233	55.045	1.84%
2010-05-07	0	6.510	6.540	6.550	6.440	6.640	17,013,838	110,931,339	6.5201	54.33	54.58	54.67	53.75	55.42	2,038,600	54.415	-2.98%
2010-05-06	0	6.710	6.650	6.710	6.420	6.880	22,148,057	147,873,279	6.6766	56.00	55.50	56.00	53.58	57.42	2,653,783	55.722	-0.30%
2010-05-05	0	6.730	6.730	6.770	6.620	6.920	13,546,715	91,122,263	6.7265	56.17	56.17	56.50	55.25	57.75	1,623,169	56.138	-3.17%
2010-05-04	0	6.950	6.950	6.960	6.950	7.140	11,661,964	81,828,100	7.0167	58.00	58.00	58.09	58.00	59.59	1,397,338	58.560	0.43%
2010-05-03	0	6.920	6.900	6.950	6.870	7.090	11,943,705	83,033,709	6.9521	57.75	57.59	58.00	57.34	59.17	1,431,096	58.021	-2.54%
2010-04-30	0	7.100	7.100	7.110	7.040	7.280	11,139,311	79,400,655	7.1280	59.26	59.26	59.34	58.75	60.76	1,334,714	59.489	0.00%
2010-04-29	0	7.100	7.090	7.100	7.070	7.330	12,979,363	93,477,187	7.2020	59.26	59.17	59.26	59.01	61.18	1,555,189	60.107	-0.70%
2010-04-28	0	7.150	7.150	7.160	7.050	7.180	11,308,915	80,486,957	7.1171	59.67	59.67	59.76	58.84	59.92	1,355,036	59.398	-1.11%
2010-04-27	0	7.230	7.220	7.230	7.090	7.400	13,571,040	97,550,421	7.1881	60.34	60.26	60.34	59.17	61.76	1,626,084	59.991	-1.90%
2010-04-26	0	7.370	7.360	7.370	7.250	7.420	16,890,157	124,489,745	7.3705	61.51	61.43	61.51	60.51	61.93	2,023,781	61.513	2.79%
2010-04-23	0	7.170	7.170	7.210	7.000	7.460	45,567,963	325,937,869	7.1528	59.84	59.84	60.17	58.42	62.26	5,459,960	59.696	-3.89%
2010-04-22	0	7.460	7.470	7.480	7.430	7.540	9,541,094	71,234,919	7.4661	62.26	62.34	62.43	62.01	62.93	1,143,215	62.311	-0.40%
2010-04-21	0	7.490	7.470	7.490	7.470	7.670	13,570,501	102,194,363	7.5306	62.51	62.34	62.51	62.34	64.01	1,626,019	62.849	-0.66%
2010-04-20	0	7.540	7.540	7.550	7.520	7.650	17,961,721	136,139,489	7.5794	62.93	62.93	63.01	62.76	63.85	2,152,176	63.257	-0.26%
2010-04-19	0	7.560	7.550	7.560	7.400	7.650	28,920,030	217,432,585	7.5184	63.09	63.01	63.09	61.76	63.85	3,465,202	62.747	-2.95%
2010-04-16	0	7.790	7.780	7.800	7.650	8.000	46,180,479	360,181,722	7.7994	65.01	64.93	65.10	63.85	66.77	5,533,351	65.093	-4.65%
2010-04-15	0	8.170	8.170	8.180	8.100	8.400	20,188,560	165,429,142	8.1942	68.19	68.19	68.27	67.60	70.11	2,418,996	68.388	-1.80%
2010-04-14	0	8.320	8.340	8.360	8.250	8.460	12,655,174	104,973,015	8.2949	69.44	69.60	69.77	68.85	70.61	1,516,345	69.228	-2.00%
2010-04-13	0	8.490	8.470	8.490	8.370	8.630	11,200,833	95,024,765	8.4837	70.86	70.69	70.86	69.85	72.02	1,342,085	70.804	-1.05%
2010-04-12	0	8.580	8.550	8.590	8.460	8.630	12,287,076	104,957,353	8.5421	71.61	71.36	71.69	70.61	72.02	1,472,239	71.291	0.00%
2010-04-09	0	8.580	8.580	8.590	8.500	8.630	10,460,984	89,654,947	8.5704	71.61	71.61	71.69	70.94	72.02	1,253,437	71.527	1.06%
2010-04-08	0	8.490	8.450	8.490	8.440	8.550	8,029,473	68,284,417	8.5042	70.86	70.52	70.86	70.44	71.36	962,093	70.975	0.12%
2010-04-07	0	8.480	8.450	8.490	8.400	8.630	13,108,117	111,555,720	8.5104	70.77	70.52	70.86	70.11	72.02	1,570,616	71.027	-0.12%
2010-04-01	0	8.490	8.480	8.490	8.260	8.500	10,590,697	88,918,568	8.3959	70.86	70.77	70.86	68.94	70.94	1,268,979	70.071	3.66%
2010-03-31	0	8.190	8.210	8.240	8.170	8.500	12,953,065	107,378,220	8.2898	68.35	68.52	68.77	68.19	70.94	1,552,038	69.185	-3.42%
2010-03-30	0	8.480	8.450	8.480	8.400	8.520	16,400,397	138,869,912	8.4675	70.77	70.52	70.77	70.11	71.11	1,965,098	70.668	1.19%
2010-03-29	0	8.380	8.370	8.380	8.200	8.400	11,936,923	99,397,613	8.3269	69.94	69.85	69.94	68.44	70.11	1,430,284	69.495	2.44%
2010-03-26	0	8.180	8.170	8.200	8.080	8.200	4,997,530	40,712,807	8.1466	68.27	68.19	68.44	67.43	68.44	598,805	67.990	1.24%
2010-03-25	0	8.080	8.080	8.110	8.020	8.180	6,595,928	53,394,335	8.0950	67.43	67.43	67.68	66.93	68.27	790,325	67.560	0.12%
2010-03-24	0	8.070	8.060	8.070	8.060	8.200	5,258,622	42,693,963	8.1188	67.35	67.27	67.35	67.27	68.44	630,089	67.759	0.37%
2010-03-23	0	8.040	8.040	8.050	8.030	8.220	16,659,162	134,986,322	8.1028	67.10	67.10	67.18	67.02	68.60	1,996,103	67.625	-1.59%
2010-03-22	0	8.170	8.170	8.180	8.120	8.290	11,648,022	95,186,256	8.1719	68.19	68.19	68.27	67.77	69.19	1,395,668	68.201	-2.51%
2010-03-19	0	8.380	8.360	8.380	8.310	8.570	12,324,552	103,286,528	8.3806	69.94	69.77	69.94	69.35	71.52	1,476,730	69.943	-1.87%
2010-03-18	0	8.540	8.500	8.540	8.410	8.600	14,961,382	127,304,172	8.5089	71.27	70.94	71.27	70.19	71.77	1,792,675	71.014	0.59%
2010-03-17	0	8.490	8.500	8.510	8.320	8.550	23,532,451	198,475,342	8.4341	70.86	70.94	71.02	69.44	71.36	2,819,662	70.390	2.54%
2010-03-16	0	8.280	8.270	8.280	8.190	8.340	9,706,751	80,194,981	8.2618	69.10	69.02	69.10	68.35	69.60	1,163,064	68.951	1.35%
2010-03-15	0	8.170	8.140	8.160	8.110	8.180	7,944,427	64,629,939	8.1353	68.19	67.94	68.10	67.68	68.27	951,902	67.896	-0.12%
2010-03-12	0	8.180	8.180	8.200	8.140	8.280	5,697,708	46,635,888	8.1850	68.27	68.27	68.44	67.94	69.10	682,700	68.311	-0.49%
2010-03-11	0	8.220	8.210	8.220	8.090	8.310	11,795,818	96,255,601	8.1601	68.60	68.52	68.60	67.52	69.35	1,413,377	68.103	-0.36%
2010-03-10	0	8.250	8.240	8.250	8.180	8.350	6,986,034	57,688,794	8.2577	68.85	68.77	68.85	68.27	69.69	837,068	68.918	-0.12%
2010-03-09	0	8.260	8.250	8.290	8.170	8.480	14,960,107	124,076,851	8.2938	68.94	68.85	69.19	68.19	70.77	1,792,522	69.219	-1.43%
2010-03-08	0	8.380	8.380	8.390	8.030	8.450	26,118,185	215,731,888	8.2598	69.94	69.94	70.02	67.02	70.52	3,129,485	68.935	5.01%
2010-03-05	0	7.980	7.980	7.990	7.900	8.090	14,152,096	112,435,555	7.9448	66.60	66.60	66.68	65.93	67.52	1,695,706	66.306	0.25%
2010-03-04	0	7.960	7.950	7.970	7.950	8.120	13,489,287	108,139,442	8.0167	66.43	66.35	66.52	66.35	67.77	1,616,288	66.906	-1.00%
2010-03-03	0	8.040	8.030	8.050	8.020	8.110	12,213,122	98,388,712	8.0560	67.10	67.02	67.18	66.93	67.68	1,463,378	67.234	0.12%
2010-03-02	0	8.030	8.030	8.040	7.950	8.100	11,740,400	94,168,302	8.0209	67.02	67.02	67.10	66.35	67.60	1,406,736	66.941	0.25%
2010-03-01	0	8.010	8.010	8.030	8.000	8.160	28,234,747	227,644,414	8.0626	66.85	66.85	67.02	66.77	68.10	3,383,091	67.289	0.63%
2010-02-26	0	7.960	7.960	7.970	7.820	8.250	49,710,971	396,026,877	7.9666	66.43	66.43	66.52	65.26	68.85	5,956,375	66.488	-3.98%
2010-02-25	0	8.290	8.280	8.290	8.270	8.650	28,363,500	237,368,259	8.3688	69.19	69.10	69.19	69.02	72.19	3,398,519	69.845	-3.60%
2010-02-24	0	8.600	8.600	8.610	8.590	8.790	23,668,345	205,338,474	8.6757	71.77	71.77	71.86	71.69	73.36	2,835,944	72.406	-3.91%
2010-02-23	0	8.950	8.940	8.950	8.400	8.960	24,677,886	217,450,544	8.8116	74.70	74.61	74.70	70.11	74.78	2,956,908	73.540	3.95%
2010-02-22	0	8.610	8.610	8.640	8.270	8.640	20,793,323	177,299,003	8.5267	71.86	71.86	72.11	69.02	72.11	2,491,459	71.163	6.30%
2010-02-19	0	8.100	8.090	8.100	8.040	8.220	9,708,567	78,720,695	8.1084	67.60	67.52	67.60	67.10	68.60	1,163,282	67.671	-1.82%
2010-02-18	0	8.250	8.240	8.260	8.240	8.450	4,810,646	40,069,154	8.3293	68.85	68.77	68.94	68.77	70.52	576,412	69.515	-2.37%
2010-02-17	0	8.450	8.410	8.420	8.300	8.600	11,785,583	99,856,764	8.4728	70.52	70.19	70.27	69.27	71.77	1,412,150	70.713	3.81%
2010-02-12	0	8.140	8.140	8.180	8.110	8.230	5,419,915	44,234,208	8.1614	67.94	67.94	68.27	67.68	68.69	649,415	68.114	-0.12%
2010-02-11	0	8.150	8.130	8.140	8.020	8.200	7,870,778	64,083,514	8.1420	68.02	67.85	67.94	66.93	68.44	943,078	67.951	0.87%
2010-02-10	0	8.080	8.060	8.080	7.760	8.100	12,436,039	98,593,343	7.9280	67.43	67.27	67.43	64.76	67.60	1,490,088	66.166	3.59%
2010-02-09	0	7.800	7.760	7.800	7.590	7.890	14,322,696	111,270,092	7.7688	65.10	64.76	65.10	63.34	65.85	1,716,147	64.837	1.30%
2010-02-08	0	7.700	7.720	7.770	7.690	8.000	12,345,497	96,656,060	7.8293	64.26	64.43	64.85	64.18	66.77	1,479,239	65.342	-1.79%
2010-02-05	0	7.840	7.830	7.850	7.800	8.100	23,406,648	185,389,469	7.9204	65.43	65.35	65.51	65.10	67.60	2,804,588	66.102	-5.31%
2010-02-04	0	8.280	8.260	8.270	8.260	8.600	16,365,548	136,772,237	8.3573	69.10	68.94	69.02	68.94	71.77	1,960,922	69.749	-4.72%
2010-02-03	0	8.690	8.680	8.690	8.270	8.730	23,766,463	203,197,665	8.5498	72.53	72.44	72.53	69.02	72.86	2,847,701	71.355	5.59%
2010-02-02	0	8.230	8.220	8.240	8.050	8.320	15,228,524	125,292,420	8.2275	68.69	68.60	68.77	67.18	69.44	1,824,684	68.665	1.48%
2010-02-01	0	8.110	8.140	8.150	8.010	8.230	11,235,721	91,035,157	8.1023	67.68	67.94	68.02	66.85	68.69	1,346,266	67.621	-1.93%
2010-01-29	0	8.270	8.220	8.230	7.950	8.460	17,838,507	146,904,632	8.2353	69.02	68.60	68.69	66.35	70.61	2,137,412	68.730	1.85%
2010-01-28	0	8.120	8.130	8.200	8.100	8.530	16,485,602	136,694,272	8.2917	67.77	67.85	68.44	67.60	71.19	1,975,307	69.202	-0.73%
2010-01-27	0	8.180	8.170	8.180	8.020	8.700	37,076,795	308,231,705	8.3133	68.27	68.19	68.27	66.93	72.61	4,442,547	69.382	1.24%
2010-01-26	0	8.080	8.080	8.100	7.850	8.640	60,271,891	491,818,085	8.1600	67.43	67.43	67.60	65.51	72.11	7,221,786	68.102	-8.70%
2010-01-25	0	8.850	8.840	8.850	8.650	9.200	31,824,293	284,134,298	8.9282	73.86	73.78	73.86	72.19	76.78	3,813,191	74.514	-1.99%
2010-01-22	0	9.030	9.020	9.030	8.550	9.200	61,964,682	551,396,161	8.8986	75.36	75.28	75.36	71.36	76.78	7,424,617	74.266	-4.14%
2010-01-21	0	9.420	9.420	9.430	9.350	10.00	43,730,524	422,377,527	9.6586	78.62	78.62	78.70	78.03	83.46	5,239,797	80.610	-8.54%
2010-01-20	0	10.30	10.28	10.32	10.02	10.54	16,732,666	170,649,201	10.199	85.96	85.80	86.13	83.63	87.97	2,004,910	85.116	-0.39%
2010-01-19	0	10.34	10.34	10.36	10.30	11.00	22,716,034	236,763,438	10.423	86.30	86.30	86.46	85.96	91.80	2,721,838	86.987	-6.00%
2010-01-18	0	11.00	10.90	11.00	10.48	11.68	30,618,521	339,481,911	11.087	91.80	90.97	91.80	87.46	97.48	3,668,715	92.534	-0.18%
2010-01-15	0	11.02	10.98	11.04	10.44	11.06	38,315,021	413,288,379	10.787	91.97	91.64	92.14	87.13	92.31	4,590,911	90.023	6.37%
2010-01-14	0	10.36	10.36	10.38	10.02	10.62	39,282,713	405,073,177	10.312	86.46	86.46	86.63	83.63	88.63	4,706,860	86.060	3.70%
2010-01-13	0	9.990	9.980	10.00	9.450	10.04	31,498,566	310,657,939	9.8626	83.37	83.29	83.46	78.87	83.79	3,774,163	82.312	4.50%
2010-01-12	0	9.560	9.550	9.570	9.520	9.800	30,093,562	290,169,113	9.6422	79.79	79.70	79.87	79.45	81.79	3,605,815	80.473	-2.65%
2010-01-11	0	9.820	9.820	9.830	9.680	10.12	32,439,316	320,776,801	9.8885	81.96	81.96	82.04	80.79	84.46	3,886,883	82.528	-1.80%
2010-01-08	0	10.00	9.990	10.00	9.990	10.50	29,305,282	295,909,239	10.097	83.46	83.37	83.46	83.37	87.63	3,511,363	84.272	-4.03%
2010-01-07	0	10.42	10.40	10.42	10.24	10.98	28,400,521	296,842,294	10.452	86.96	86.80	86.96	85.46	91.64	3,402,954	87.231	-4.93%
2010-01-06	0	10.96	10.94	10.96	10.28	11.60	35,708,444	381,143,724	10.674	91.47	91.30	91.47	85.80	96.81	4,278,591	89.082	7.87%
2010-01-05	0	10.16	10.12	10.16	9.610	10.20	37,885,090	376,877,908	9.9479	84.79	84.46	84.79	80.20	85.13	4,539,397	83.024	6.28%
2010-01-04	0	9.560	9.550	9.560	9.010	9.640	15,829,461	147,835,498	9.3393	79.79	79.70	79.79	75.20	80.45	1,896,688	77.944	5.99%
2009-12-31	0	9.020	9.050	9.060	8.850	9.060	6,794,519	60,978,992	8.9747	75.28	75.53	75.61	73.86	75.61	814,120	74.902	1.46%
2009-12-30	0	8.890	8.860	8.870	8.630	8.960	7,890,647	69,466,878	8.8037	74.19	73.94	74.03	72.02	74.78	945,458	73.474	1.14%
2009-12-29	0	8.790	8.780	8.790	8.450	8.800	9,900,222	85,682,876	8.6546	73.36	73.28	73.36	70.52	73.44	1,186,246	72.230	1.27%
2009-12-28	0	8.680	8.660	8.690	8.400	8.740	11,122,780	94,831,942	8.5259	72.44	72.27	72.53	70.11	72.94	1,332,733	71.156	4.08%
2009-12-24	0	8.340	8.320	8.340	8.240	8.600	7,060,082	59,045,533	8.3633	69.60	69.44	69.60	68.77	71.77	845,940	69.799	-2.00%
2009-12-23	0	8.510	8.500	8.510	7.980	8.550	27,812,409	231,196,893	8.3127	71.02	70.94	71.02	66.60	71.36	3,332,487	69.377	7.45%
2009-12-22	0	7.920	7.910	7.920	7.650	7.980	13,488,870	105,931,346	7.8532	66.10	66.02	66.10	63.85	66.60	1,616,238	65.542	4.76%
2009-12-21	0	7.560	7.550	7.570	7.500	7.780	4,432,073	33,822,516	7.6313	63.09	63.01	63.18	62.59	64.93	531,052	63.690	-0.92%
2009-12-18	0	7.630	7.670	7.680	7.410	7.800	9,858,004	74,698,958	7.5775	63.68	64.01	64.10	61.84	65.10	1,181,187	63.241	2.01%
2009-12-17	0	7.480	7.490	7.500	7.400	7.790	11,108,578	83,474,991	7.5145	62.43	62.51	62.59	61.76	65.01	1,331,031	62.715	-2.48%
2009-12-16	0	7.670	7.670	7.680	7.630	8.040	16,835,050	130,068,307	7.7260	64.01	64.01	64.10	63.68	67.10	2,017,178	64.480	-3.52%
2009-12-15	0	7.950	7.890	7.900	7.890	8.140	13,586,470	108,361,500	7.9757	66.35	65.85	65.93	65.85	67.94	1,627,933	66.564	-1.73%
2009-12-14	0	8.090	8.070	8.100	7.630	8.230	19,088,191	151,542,992	7.9391	67.52	67.35	67.60	63.68	68.69	2,287,150	66.258	2.93%
2009-12-11	0	7.860	7.840	7.860	7.750	8.010	19,280,560	152,574,733	7.9134	65.60	65.43	65.60	64.68	66.85	2,310,199	66.044	2.08%
2009-12-10	0	7.700	7.680	7.700	7.400	7.970	16,111,637	123,410,541	7.6597	64.26	64.10	64.26	61.76	66.52	1,930,499	63.927	-1.41%
2009-12-09	0	7.810	7.800	7.820	7.780	8.170	58,202,051	467,114,066	8.0257	65.18	65.10	65.26	64.93	68.19	6,973,778	66.981	-3.22%
2009-12-08	0	8.070	8.050	8.090	7.790	8.280	31,386,689	251,796,111	8.0224	67.35	67.18	67.52	65.01	69.10	3,760,757	66.954	-2.77%
2009-12-07	0	8.300	8.250	8.280	7.250	8.340	69,076,146	536,550,317	7.7675	69.27	68.85	69.10	60.51	69.60	8,276,713	64.826	16.90%
2009-12-04	0	7.100	7.120	7.130	7.040	7.200	10,468,259	74,447,183	7.1117	59.26	59.42	59.51	58.75	60.09	1,254,308	59.353	-0.56%
2009-12-03	0	7.140	7.130	7.140	6.960	7.150	11,549,215	81,580,660	7.0637	59.59	59.51	59.59	58.09	59.67	1,383,829	58.953	0.42%
2009-12-02	0	7.110	7.100	7.110	6.950	7.200	26,000,981	183,691,183	7.0648	59.34	59.26	59.34	58.00	60.09	3,115,441	58.962	2.60%
2009-12-01	0	6.930	6.920	6.930	6.610	6.930	9,393,685	64,236,992	6.8383	57.84	57.75	57.84	55.17	57.84	1,125,553	57.072	3.59%
2009-11-30	0	6.690	6.680	6.700	6.540	6.790	9,306,293	62,418,940	6.7072	55.83	55.75	55.92	54.58	56.67	1,115,081	55.977	3.08%
2009-11-27	0	6.490	6.480	6.490	6.470	6.730	15,969,308	104,347,148	6.5342	54.16	54.08	54.16	54.00	56.17	1,913,445	54.534	-4.70%
2009-11-26	0	6.810	6.760	6.780	6.720	6.850	10,992,012	74,839,487	6.8085	56.84	56.42	56.58	56.08	57.17	1,317,064	56.823	1.34%
2009-11-25	0	6.720	6.720	6.730	6.640	6.780	7,608,597	50,940,328	6.6951	56.08	56.08	56.17	55.42	56.58	911,663	55.876	1.82%
2009-11-24	0	6.600	6.570	6.600	6.570	6.850	9,260,044	61,829,319	6.6770	55.08	54.83	55.08	54.83	57.17	1,109,540	55.725	-1.93%
2009-11-23	0	6.730	6.720	6.730	6.600	6.920	8,181,921	55,400,396	6.7711	56.17	56.08	56.17	55.08	57.75	980,359	56.510	1.97%
2009-11-20	0	6.600	6.600	6.630	6.560	6.680	11,792,131	78,048,983	6.6187	55.08	55.08	55.33	54.75	55.75	1,412,935	55.239	-1.49%
2009-11-19	0	6.700	6.690	6.710	6.660	6.850	13,720,513	92,177,422	6.7182	55.92	55.83	56.00	55.58	57.17	1,643,994	56.069	-2.76%
2009-11-18	0	6.890	6.890	6.900	6.830	7.090	8,333,358	57,749,718	6.9299	57.50	57.50	57.59	57.00	59.17	998,504	57.836	-2.55%
2009-11-17	0	7.070	7.070	7.080	6.800	7.080	16,466,219	115,341,175	7.0047	59.01	59.01	59.09	56.75	59.09	1,972,985	58.460	3.67%
2009-11-16	0	6.820	6.810	6.840	6.760	6.910	11,006,212	75,390,049	6.8498	56.92	56.84	57.09	56.42	57.67	1,318,766	57.167	1.64%
2009-11-13	0	6.710	6.700	6.740	6.660	6.900	8,525,658	57,636,435	6.7604	56.00	55.92	56.25	55.58	57.59	1,021,546	56.421	-2.04%
2009-11-12	0	6.850	6.830	6.840	6.650	6.920	14,904,156	101,942,143	6.8398	57.17	57.00	57.09	55.50	57.75	1,785,818	57.084	2.54%
2009-11-11	0	6.680	6.690	6.700	6.580	6.800	21,835,232	145,347,865	6.6566	55.75	55.83	55.92	54.92	56.75	2,616,301	55.555	-1.47%
2009-11-10	0	6.780	6.770	6.780	6.750	7.150	24,823,109	170,480,782	6.8678	56.58	56.50	56.58	56.33	59.67	2,974,308	57.318	-4.24%
2009-11-09	0	7.080	7.080	7.090	6.960	7.500	29,573,615	209,632,850	7.0885	59.09	59.09	59.17	58.09	62.59	3,543,515	59.160	-3.80%
2009-11-06	0	7.360	7.340	7.400	7.310	7.790	18,297,902	138,225,841	7.5542	61.43	61.26	61.76	61.01	65.01	2,192,457	63.046	-2.00%
2009-11-05	0	7.510	7.510	7.520	7.210	7.650	67,027,564	490,266,427	7.3144	62.68	62.68	62.76	60.17	63.85	8,031,252	61.045	4.16%
2009-11-04	0	7.210	7.190	7.200	7.040	7.280	9,629,345	69,106,848	7.1767	60.17	60.01	60.09	58.75	60.76	1,153,789	59.896	2.56%
2009-11-03	0	7.030	7.010	7.030	6.960	7.200	11,626,076	81,892,239	7.0438	58.67	58.50	58.67	58.09	60.09	1,393,038	58.787	0.57%
2009-11-02	0	6.990	6.960	6.990	6.800	7.100	13,579,154	94,089,402	6.9290	58.34	58.09	58.34	56.75	59.26	1,627,056	57.828	0.00%
2009-10-30	0	6.990	6.970	6.990	6.910	7.370	22,817,247	162,494,827	7.1216	58.34	58.17	58.34	57.67	61.51	2,733,966	59.436	0.14%
2009-10-29	0	6.980	6.960	6.970	6.900	7.120	29,476,864	205,802,026	6.9818	58.25	58.09	58.17	57.59	59.42	3,531,922	58.269	-4.38%
2009-10-28	0	7.300	7.290	7.300	6.970	7.600	21,858,446	158,043,446	7.2303	60.92	60.84	60.92	58.17	63.43	2,619,082	60.343	-1.35%
2009-10-27	0	7.400	7.380	7.400	7.020	7.720	34,946,169	260,640,004	7.4583	61.76	61.59	61.76	58.59	64.43	4,187,255	62.246	0.95%
2009-10-23	0	7.330	7.330	7.350	7.240	7.870	33,419,888	252,758,868	7.5631	61.18	61.18	61.34	60.42	65.68	4,004,376	63.121	-0.27%
2009-10-22	0	7.350	7.330	7.350	6.510	7.380	30,654,148	211,442,927	6.8977	61.34	61.18	61.34	54.33	61.59	3,672,984	57.567	6.83%
2009-10-21	0	6.880	6.870	6.900	6.780	7.060	15,638,855	108,055,206	6.9094	57.42	57.34	57.59	56.58	58.92	1,873,850	57.665	-2.55%
2009-10-20	0	7.060	7.050	7.060	6.820	7.240	46,228,778	327,881,034	7.0926	58.92	58.84	58.92	56.92	60.42	5,539,139	59.194	6.33%
2009-10-19	0	6.640	6.650	6.660	6.040	6.660	43,591,205	283,015,467	6.4925	55.42	55.50	55.58	50.41	55.58	5,223,104	54.185	9.03%
2009-10-16	0	6.090	6.080	6.100	5.990	6.180	34,753,563	210,904,029	6.0686	50.83	50.74	50.91	49.99	51.58	4,164,177	50.647	0.66%
2009-10-15	0	6.050	6.030	6.050	5.750	6.100	66,445,169	398,541,813	5.9981	50.49	50.33	50.49	47.99	50.91	7,961,469	50.059	6.70%
2009-10-14	0	5.670	5.670	5.700	5.440	5.700	23,477,830	131,337,709	5.5941	47.32	47.32	47.57	45.40	47.57	2,813,117	46.688	3.66%
2009-10-13	0	5.470	5.460	5.470	5.390	5.470	11,574,800	63,023,419	5.4449	45.65	45.57	45.65	44.98	45.65	1,386,894	45.442	2.05%
2009-10-12	0	5.360	5.350	5.360	5.330	5.430	4,094,021	21,999,430	5.3736	44.73	44.65	44.73	44.48	45.32	490,546	44.847	-0.92%
2009-10-09	0	5.410	5.400	5.410	5.340	5.450	11,592,805	62,649,025	5.4041	45.15	45.07	45.15	44.57	45.48	1,389,052	45.102	1.31%
2009-10-08	0	5.340	5.330	5.340	5.310	5.490	7,732,862	41,554,599	5.3738	44.57	44.48	44.57	44.32	45.82	926,553	44.849	-1.29%
2009-10-07	0	5.410	5.410	5.420	5.370	5.460	21,567,567	117,055,894	5.4274	45.15	45.15	45.23	44.82	45.57	2,584,229	45.296	1.50%
2009-10-06	0	5.330	5.330	5.340	5.210	5.350	14,958,212	79,109,310	5.2887	44.48	44.48	44.57	43.48	44.65	1,792,295	44.139	4.51%
2009-10-05	0	5.100	5.090	5.100	5.000	5.130	7,819,377	39,710,730	5.0785	42.56	42.48	42.56	41.73	42.81	936,919	42.384	0.79%
2009-10-02	0	5.060	5.050	5.060	4.960	5.090	5,889,190	29,604,392	5.0269	42.23	42.15	42.23	41.40	42.48	705,644	41.954	-0.59%
2009-09-30	0	5.090	5.090	5.140	5.010	5.200	10,497,585	53,287,814	5.0762	42.48	42.48	42.90	41.81	43.40	1,257,822	42.365	0.99%
2009-09-29	0	5.040	5.040	5.050	5.010	5.130	7,909,709	39,923,265	5.0474	42.06	42.06	42.15	41.81	42.81	947,742	42.125	0.60%
2009-09-28	0	5.010	4.980	5.020	4.950	5.150	7,877,540	39,790,996	5.0512	41.81	41.56	41.90	41.31	42.98	943,888	42.156	-2.91%
2009-09-25	0	5.160	5.150	5.160	5.010	5.160	4,529,369	23,105,114	5.1012	43.06	42.98	43.06	41.81	43.06	542,710	42.574	0.19%
2009-09-24	0	5.150	5.150	5.170	5.120	5.300	10,226,769	53,249,810	5.2069	42.98	42.98	43.15	42.73	44.23	1,225,373	43.456	-2.83%
2009-09-23	0	5.300	5.280	5.300	5.240	5.350	7,861,088	41,592,824	5.2910	44.23	44.07	44.23	43.73	44.65	941,917	44.158	0.76%
2009-09-22	0	5.260	5.270	5.280	5.240	5.310	3,737,922	19,697,033	5.2695	43.90	43.98	44.07	43.73	44.32	447,878	43.979	0.19%
2009-09-21	0	5.250	5.250	5.260	5.220	5.320	7,033,545	36,975,033	5.2570	43.82	43.82	43.90	43.57	44.40	842,760	43.874	0.57%
2009-09-18	0	5.220	5.210	5.220	5.200	5.430	11,372,026	60,166,633	5.2908	43.57	43.48	43.57	43.40	45.32	1,362,598	44.156	-3.87%
2009-09-17	0	5.430	5.430	5.440	5.230	5.490	33,516,362	181,650,294	5.4197	45.32	45.32	45.40	43.65	45.82	4,015,935	45.232	3.82%
2009-09-16	0	5.230	5.210	5.230	5.200	5.320	14,055,430	73,890,131	5.2571	43.65	43.48	43.65	43.40	44.40	1,684,124	43.875	0.97%
2009-09-15	0	5.180	5.170	5.180	5.150	5.300	4,833,145	25,158,035	5.2053	43.23	43.15	43.23	42.98	44.23	579,108	43.443	0.00%
2009-09-14	0	5.180	5.160	5.170	5.130	5.260	8,604,095	44,596,038	5.1831	43.23	43.06	43.15	42.81	43.90	1,030,944	43.257	-1.52%
2009-09-11	0	5.260	5.230	5.240	5.200	5.380	23,301,690	123,391,089	5.2954	43.90	43.65	43.73	43.40	44.90	2,792,012	44.194	0.96%
2009-09-10	0	5.210	5.200	5.210	4.910	5.250	38,956,931	200,668,318	5.1510	43.48	43.40	43.48	40.98	43.82	4,667,825	42.990	6.54%
2009-09-09	0	4.890	4.860	4.900	4.760	4.920	9,033,461	43,838,823	4.8529	40.81	40.56	40.89	39.73	41.06	1,082,391	40.502	-0.20%
2009-09-08	0	4.900	4.900	4.910	4.790	4.950	10,365,783	50,462,568	4.8682	40.89	40.89	40.98	39.98	41.31	1,242,030	40.629	1.87%
2009-09-07	0	4.810	4.800	4.810	4.750	4.900	12,165,000	58,805,580	4.8340	40.14	40.06	40.14	39.64	40.89	1,457,612	40.344	1.26%
2009-09-04	0	4.750	4.730	4.770	4.620	4.830	17,698,688	83,533,322	4.7197	39.64	39.48	39.81	38.56	40.31	2,120,659	39.390	-0.42%
2009-09-03	0	4.770	4.750	4.770	4.720	4.800	7,630,985	36,361,690	4.7650	39.81	39.64	39.81	39.39	40.06	914,346	39.768	1.27%
2009-09-02	0	4.710	4.720	4.730	4.600	4.850	59,938,196	282,246,245	4.7090	39.31	39.39	39.48	38.39	40.48	7,181,803	39.300	0.21%
2009-09-01	0	4.700	4.700	4.710	4.610	4.880	14,933,079	70,033,771	4.6898	39.23	39.23	39.31	38.47	40.73	1,789,284	39.141	-1.26%
2009-08-31	0	4.760	4.740	4.760	4.730	4.880	11,333,719	54,144,592	4.7773	39.73	39.56	39.73	39.48	40.73	1,358,008	39.871	-3.64%
2009-08-28	0	4.940	4.930	4.940	4.850	5.100	8,107,570	40,247,601	4.9642	41.23	41.15	41.23	40.48	42.56	971,450	41.430	-2.95%
2009-08-27	0	5.090	5.060	5.090	4.990	5.110	6,075,266	30,609,852	5.0384	42.48	42.23	42.48	41.65	42.65	727,939	42.050	1.39%
2009-08-26	0	5.020	5.010	5.030	5.000	5.090	8,179,153	41,133,168	5.0290	41.90	41.81	41.98	41.73	42.48	980,027	41.971	-0.59%
2009-08-25	0	5.050	5.050	5.060	4.990	5.120	5,211,482	26,329,148	5.0521	42.15	42.15	42.23	41.65	42.73	624,440	42.164	-1.17%
2009-08-24	0	5.110	5.110	5.120	5.080	5.150	6,539,538	33,445,231	5.1143	42.65	42.65	42.73	42.40	42.98	783,568	42.683	2.40%
2009-08-21	0	4.990	4.990	5.010	4.910	5.060	4,943,133	24,634,689	4.9836	41.65	41.65	41.81	40.98	42.23	592,287	41.592	-0.60%
2009-08-20	0	5.020	5.010	5.030	4.920	5.080	7,780,647	38,943,320	5.0052	41.90	41.81	41.98	41.06	42.40	932,278	41.772	3.08%
2009-08-19	0	4.870	4.860	4.870	4.860	5.170	12,766,380	63,750,245	4.9936	40.64	40.56	40.64	40.56	43.15	1,529,669	41.676	-2.40%
2009-08-18	0	4.990	4.980	4.990	4.810	5.150	17,815,434	87,998,940	4.9395	41.65	41.56	41.65	40.14	42.98	2,134,648	41.224	-2.16%
2009-08-17	0	5.100	5.090	5.100	5.010	5.220	13,979,140	71,248,153	5.0967	42.56	42.48	42.56	41.81	43.57	1,674,982	42.537	-3.77%
2009-08-14	0	5.300	5.300	5.330	5.180	5.560	17,057,305	90,581,254	5.3104	44.23	44.23	44.48	43.23	46.40	2,043,809	44.320	-3.46%
2009-08-13	0	5.490	5.520	5.530	5.180	5.520	23,335,751	125,190,729	5.3648	45.82	46.07	46.15	43.23	46.07	2,796,093	44.773	6.60%
2009-08-12	0	5.150	5.140	5.150	5.130	5.220	6,465,206	33,436,069	5.1717	42.98	42.90	42.98	42.81	43.57	774,662	43.162	-1.53%
2009-08-11	0	5.230	5.200	5.230	5.140	5.250	6,860,752	35,684,925	5.2013	43.65	43.40	43.65	42.90	43.82	822,056	43.409	1.75%
2009-08-10	0	5.140	5.140	5.150	5.110	5.250	9,319,061	48,193,897	5.1715	42.90	42.90	42.98	42.65	43.82	1,116,611	43.161	0.59%
2009-08-07	0	5.110	5.100	5.110	5.080	5.250	11,056,810	57,055,194	5.1602	42.65	42.56	42.65	42.40	43.82	1,324,829	43.066	-2.48%
2009-08-06	0	5.240	5.230	5.250	5.190	5.310	17,340,743	90,597,099	5.2245	43.73	43.65	43.82	43.31	44.32	2,077,770	43.603	-0.38%
2009-08-05	0	5.260	5.240	5.270	5.200	5.450	21,782,396	115,442,168	5.2998	43.90	43.73	43.98	43.40	45.48	2,609,970	44.231	-0.38%
2009-08-04	0	5.280	5.270	5.280	5.220	5.510	30,930,408	165,741,216	5.3585	44.07	43.98	44.07	43.57	45.99	3,706,086	44.721	-1.68%
2009-08-03	0	5.370	5.370	5.390	5.340	5.470	13,118,758	70,695,755	5.3889	44.82	44.82	44.98	44.57	45.65	1,571,891	44.975	-0.92%
2009-07-31	0	5.420	5.400	5.420	5.350	5.450	14,145,473	76,412,367	5.4019	45.23	45.07	45.23	44.65	45.48	1,694,913	45.083	2.65%
2009-07-30	0	5.280	5.280	5.290	5.200	5.430	14,837,123	78,750,322	5.3077	44.07	44.07	44.15	43.40	45.32	1,777,786	44.297	-0.94%
2009-07-29	0	5.330	5.320	5.330	5.200	5.600	20,755,684	112,159,143	5.4038	44.48	44.40	44.48	43.40	46.74	2,486,949	45.099	-5.16%
2009-07-28	0	5.620	5.640	5.650	5.320	5.640	40,636,625	224,050,015	5.5135	46.90	47.07	47.15	44.40	47.07	4,869,086	46.015	5.05%
2009-07-27	0	5.350	5.340	5.350	5.180	5.500	38,905,505	208,431,814	5.3574	44.65	44.57	44.65	43.23	45.90	4,661,663	44.712	2.29%
2009-07-24	0	5.230	5.220	5.230	5.120	5.390	58,528,226	308,082,098	5.2638	43.65	43.57	43.65	42.73	44.98	7,012,860	43.931	-7.10%
2009-07-23	0	5.630	5.620	5.630	5.550	5.690	16,645,775	93,546,374	5.6198	46.99	46.90	46.99	46.32	47.49	1,994,499	46.902	1.08%
2009-07-22	0	5.570	5.590	5.600	5.530	5.830	26,856,921	151,832,109	5.6534	46.49	46.65	46.74	46.15	48.66	3,218,000	47.182	-3.13%
2009-07-21	0	5.750	5.740	5.750	5.300	5.790	62,866,895	351,063,101	5.5842	47.99	47.91	47.99	44.23	48.32	7,532,720	46.605	8.70%
2009-07-20	0	5.290	5.290	5.300	5.200	5.330	20,898,856	110,582,387	5.2913	44.15	44.15	44.23	43.40	44.48	2,504,104	44.160	0.95%
2009-07-17	0	5.240	5.240	5.260	5.130	5.340	17,026,288	89,178,155	5.2377	43.73	43.73	43.90	42.81	44.57	2,040,092	43.713	1.35%
2009-07-16	0	5.170	5.160	5.170	5.100	5.490	28,393,918	151,374,395	5.3312	43.15	43.06	43.15	42.56	45.82	3,402,163	44.494	-2.27%
2009-07-15	0	5.290	5.270	5.280	5.050	5.300	19,616,824	102,119,513	5.2057	44.15	43.98	44.07	42.15	44.23	2,350,491	43.446	5.38%
2009-07-14	0	5.020	5.010	5.030	4.930	5.040	4,911,000	24,498,610	4.9885	41.90	41.81	41.98	41.15	42.06	588,437	41.633	2.66%
2009-07-13	0	4.890	4.890	4.900	4.880	5.090	8,899,930	43,829,046	4.9247	40.81	40.81	40.89	40.73	42.48	1,066,391	41.100	-3.74%
2009-07-10	0	5.080	5.040	5.080	5.010	5.140	5,782,200	29,385,218	5.0820	42.40	42.06	42.40	41.81	42.90	692,824	42.414	-0.20%
2009-07-09	0	5.090	5.050	5.100	4.950	5.140	13,323,748	67,535,949	5.0688	42.48	42.15	42.56	41.31	42.90	1,596,453	42.304	0.20%
2009-07-08	0	5.080	5.080	5.090	4.900	5.100	7,798,848	38,844,777	4.9808	42.40	42.40	42.48	40.89	42.56	934,459	41.569	1.20%
2009-07-07	0	5.020	5.030	5.040	5.000	5.140	6,548,480	33,029,925	5.0439	41.90	41.98	42.06	41.73	42.90	784,640	42.096	-1.95%
2009-07-06	0	5.120	5.100	5.120	4.930	5.140	9,998,428	50,643,667	5.0652	42.73	42.56	42.73	41.15	42.90	1,198,013	42.273	3.02%
2009-07-03	0	4.970	4.960	4.990	4.850	5.020	16,605,000	81,883,031	4.9312	41.48	41.40	41.65	40.48	41.90	1,989,613	41.155	-1.19%
2009-07-02	0	5.030	5.030	5.070	5.000	5.280	17,199,944	87,816,480	5.1056	41.98	41.98	42.31	41.73	44.07	2,060,900	42.611	-0.98%
2009-06-30	0	5.080	5.060	5.070	5.040	5.390	17,510,992	90,410,225	5.1631	42.40	42.23	42.31	42.06	44.98	2,098,169	43.090	-4.87%
2009-06-29	0	5.340	5.300	5.330	5.280	5.400	9,392,357	50,136,161	5.3380	44.57	44.23	44.48	44.07	45.07	1,125,394	44.550	-1.11%
2009-06-26	0	5.400	5.390	5.400	5.370	5.550	12,912,000	70,214,260	5.4379	45.07	44.98	45.07	44.82	46.32	1,547,118	45.384	-0.37%
2009-06-25	0	5.420	5.430	5.440	5.260	5.480	15,778,758	84,971,565	5.3852	45.23	45.32	45.40	43.90	45.74	1,890,613	44.944	3.83%
2009-06-24	0	5.220	5.220	5.230	5.030	5.300	17,161,325	88,703,120	5.1688	43.57	43.57	43.65	41.98	44.23	2,056,272	43.138	2.76%
2009-06-23	0	5.080	5.070	5.080	4.960	5.100	15,636,400	78,696,450	5.0329	42.40	42.31	42.40	41.40	42.56	1,873,556	42.004	-3.79%
2009-06-22	0	5.280	5.270	5.280	5.240	5.410	11,790,900	62,962,586	5.3399	44.07	43.98	44.07	43.73	45.15	1,412,787	44.566	-0.38%
2009-06-19	0	5.300	5.290	5.300	5.250	5.440	15,963,644	85,269,303	5.3415	44.23	44.15	44.23	43.82	45.40	1,912,766	44.579	0.76%
2009-06-18	0	5.260	5.250	5.280	5.230	5.410	19,618,016	103,733,621	5.2877	43.90	43.82	44.07	43.65	45.15	2,350,633	44.130	-2.95%
2009-06-17	0	5.420	5.390	5.430	5.350	5.560	17,197,346	93,620,709	5.4439	45.23	44.98	45.32	44.65	46.40	2,060,588	45.434	-2.34%
2009-06-16	0	5.550	5.540	5.550	5.500	5.700	17,430,000	96,703,040	5.5481	46.32	46.24	46.32	45.90	47.57	2,088,465	46.303	-2.63%
2009-06-15	0	5.700	5.700	5.710	5.650	5.880	13,175,268	75,656,060	5.7423	47.57	47.57	47.65	47.15	49.07	1,578,662	47.924	-3.72%
2009-06-12	0	5.920	5.900	5.920	5.730	6.190	32,402,022	191,106,578	5.8980	49.41	49.24	49.41	47.82	51.66	3,882,415	49.224	-4.05%
2009-06-11	0	6.170	6.150	6.170	5.880	6.250	49,588,736	303,993,943	6.1303	51.49	51.33	51.49	49.07	52.16	5,941,729	51.163	5.65%
2009-06-10	0	5.840	5.840	5.870	5.610	5.950	22,790,855	132,878,098	5.8303	48.74	48.74	48.99	46.82	49.66	2,730,803	48.659	4.47%
2009-06-09	0	5.590	5.580	5.590	5.500	5.990	35,537,187	200,977,270	5.6554	46.65	46.57	46.65	45.90	49.99	4,258,071	47.199	-3.95%
2009-06-08	0	5.820	5.810	5.820	5.800	6.190	58,772,969	350,837,194	5.9694	48.57	48.49	48.57	48.41	51.66	7,042,185	49.819	-6.13%
2009-06-05	0	6.200	6.220	6.230	5.450	6.250	101,241,936	591,327,529	5.8407	51.74	51.91	51.99	45.48	52.16	12,130,823	48.746	17.42%
2009-06-04	0	5.280	5.270	5.280	5.120	5.360	14,091,617	73,882,456	5.2430	44.07	43.98	44.07	42.73	44.73	1,688,460	43.757	-1.68%
2009-06-03	0	5.370	5.370	5.380	5.300	5.470	17,791,816	95,918,982	5.3912	44.82	44.82	44.90	44.23	45.65	2,131,818	44.994	0.75%
2009-06-02	0	5.330	5.330	5.340	5.300	5.740	30,842,654	170,436,853	5.5260	44.48	44.48	44.57	44.23	47.91	3,695,571	46.119	-6.00%
2009-06-01	0	5.670	5.670	5.680	5.510	5.750	22,544,455	127,093,374	5.6375	47.32	47.32	47.40	45.99	47.99	2,701,280	47.049	2.53%
2009-05-29	0	5.530	5.540	5.550	5.270	5.550	30,166,421	162,529,978	5.3878	46.15	46.24	46.32	43.98	46.32	3,614,545	44.966	5.53%
2009-05-27	0	5.240	5.220	5.240	5.180	5.350	25,005,735	131,892,896	5.2745	43.73	43.57	43.73	43.23	44.65	2,996,191	44.020	2.95%
2009-05-26	0	5.090	5.090	5.100	5.060	5.220	12,675,252	65,226,963	5.1460	42.48	42.48	42.56	42.23	43.57	1,518,750	42.948	-1.17%
2009-05-25	0	5.150	5.160	5.190	5.050	5.200	11,894,000	61,170,306	5.1430	42.98	43.06	43.31	42.15	43.40	1,425,141	42.922	-0.96%
2009-05-22	0	5.200	5.190	5.200	5.030	5.350	17,153,252	88,567,086	5.1633	43.40	43.31	43.40	41.98	44.65	2,055,305	43.092	-1.33%
2009-05-21	0	5.270	5.270	5.280	5.200	5.550	23,234,486	123,688,341	5.3235	43.98	43.98	44.07	43.40	46.32	2,783,959	44.429	-5.05%
2009-05-20	0	5.550	5.510	5.520	5.460	5.700	19,551,750	108,431,455	5.5459	46.32	45.99	46.07	45.57	47.57	2,342,693	46.285	-2.63%
2009-05-19	0	5.700	5.700	5.710	5.600	5.800	39,264,972	223,972,558	5.7041	47.57	47.57	47.65	46.74	48.41	4,704,734	47.606	4.40%
2009-05-18	0	5.460	5.470	5.480	5.000	5.470	27,306,827	145,261,304	5.3196	45.57	45.65	45.74	41.73	45.65	3,271,908	44.397	5.61%
2009-05-15	0	5.170	5.160	5.190	4.970	5.240	23,319,978	119,754,462	5.1353	43.15	43.06	43.31	41.48	43.73	2,794,203	42.858	5.94%
2009-05-14	0	4.880	4.890	4.900	4.810	4.940	25,324,915	123,494,250	4.8764	40.73	40.81	40.89	40.14	41.23	3,034,435	40.698	-5.06%
2009-05-13	0	5.140	5.130	5.140	4.920	5.200	32,161,397	163,341,186	5.0788	42.90	42.81	42.90	41.06	43.40	3,853,583	42.387	1.98%
2009-05-12	0	5.040	5.030	5.050	4.760	5.120	30,873,328	153,649,670	4.9768	42.06	41.98	42.15	39.73	42.73	3,699,246	41.535	-2.89%
2009-05-11	0	5.190	5.230	5.240	5.180	5.650	23,176,342	124,747,615	5.3825	43.31	43.65	43.73	43.23	47.15	2,776,993	44.922	-4.60%
2009-05-08	0	5.440	5.440	5.450	5.330	5.510	34,910,027	189,439,412	5.4265	45.40	45.40	45.48	44.48	45.99	4,182,924	45.289	-0.55%
2009-05-07	0	5.470	5.510	5.520	5.400	6.000	48,218,585	271,042,034	5.6211	45.65	45.99	46.07	45.07	50.08	5,777,558	46.913	-4.04%
2009-05-06	0	5.700	5.660	5.700	5.250	5.770	38,821,866	216,270,090	5.5708	47.57	47.24	47.57	43.82	48.16	4,651,641	46.493	5.17%
2009-05-05	0	5.420	5.410	5.420	5.350	6.300	66,711,903	380,096,510	5.6976	45.23	45.15	45.23	44.65	52.58	7,993,429	47.551	-4.75%
2009-05-04	0	5.690	5.660	5.670	5.180	5.780	35,618,669	197,728,187	5.5513	47.49	47.24	47.32	43.23	48.24	4,267,834	46.330	17.81%
2009-04-30	0	4.830	4.820	4.850	4.400	4.940	52,800,450	245,420,144	4.6481	40.31	40.23	40.48	36.72	41.23	6,326,557	38.792	18.97%
2009-04-29	0	4.060	4.040	4.050	3.950	4.300	29,906,738	121,114,186	4.0497	33.88	33.72	33.80	32.97	35.89	3,583,430	33.798	-3.56%
2009-04-28	0	4.210	4.200	4.210	4.150	4.700	22,954,042	99,656,007	4.3415	35.14	35.05	35.14	34.64	39.23	2,750,357	36.234	-6.44%
2009-04-27	0	4.500	4.500	4.510	4.380	4.700	22,093,244	99,414,629	4.4998	37.56	37.56	37.64	36.55	39.23	2,647,216	37.554	-3.64%
2009-04-24	0	4.670	4.650	4.670	4.330	4.870	43,977,403	204,966,292	4.6607	38.98	38.81	38.98	36.14	40.64	5,269,379	38.898	9.62%
2009-04-23	0	4.260	4.260	4.270	4.000	4.280	14,956,068	62,063,908	4.1497	35.55	35.55	35.64	33.38	35.72	1,792,038	34.633	7.85%
2009-04-22	0	3.950	3.960	3.980	3.920	4.250	15,482,790	63,246,888	4.0850	32.97	33.05	33.22	32.72	35.47	1,855,150	34.093	-4.36%
2009-04-21	0	4.130	4.130	4.140	3.890	4.200	14,160,561	56,540,671	3.9928	34.47	34.47	34.55	32.47	35.05	1,696,720	33.324	0.24%
2009-04-20	0	4.120	4.110	4.120	4.050	4.250	14,543,132	60,177,508	4.1379	34.38	34.30	34.38	33.80	35.47	1,742,560	34.534	-2.83%
2009-04-17	0	4.240	4.200	4.240	4.070	4.290	25,300,654	106,250,479	4.1995	35.39	35.05	35.39	33.97	35.80	3,031,528	35.048	6.00%
2009-04-16	0	4.000	3.990	4.000	3.900	4.290	30,805,534	128,889,118	4.1840	33.38	33.30	33.38	32.55	35.80	3,691,123	34.919	-4.31%
2009-04-15	0	4.180	4.150	4.180	3.710	4.200	28,670,606	111,584,532	3.8919	34.89	34.64	34.89	30.96	35.05	3,435,316	32.482	7.73%
2009-04-14	0	3.880	3.870	3.890	3.600	3.900	29,512,592	111,947,212	3.7932	32.38	32.30	32.47	30.05	32.55	3,536,203	31.657	9.60%
2009-04-09	0	3.540	3.540	3.550	3.470	3.620	22,331,756	79,151,191	3.5443	29.54	29.54	29.63	28.96	30.21	2,675,794	29.580	3.81%
2009-04-08	0	3.410	3.400	3.430	3.350	3.500	14,657,692	49,796,322	3.3973	28.46	28.38	28.63	27.96	29.21	1,756,287	28.353	-2.85%
2009-04-07	0	3.510	3.500	3.520	3.330	3.520	17,024,925	58,639,549	3.4443	29.29	29.21	29.38	27.79	29.38	2,039,929	28.746	5.41%
2009-04-06	0	3.330	3.320	3.330	3.260	3.430	19,469,952	64,974,614	3.3372	27.79	27.71	27.79	27.21	28.63	2,332,892	27.852	2.15%
2009-04-03	0	3.260	3.250	3.260	3.200	3.450	30,799,784	101,903,566	3.3086	27.21	27.12	27.21	26.71	28.79	3,690,434	27.613	-5.23%
2009-04-02	0	3.440	3.430	3.440	3.430	3.600	14,500,275	50,933,636	3.5126	28.71	28.63	28.71	28.63	30.05	1,737,425	29.316	2.38%
2009-04-01	0	3.360	3.360	3.370	3.310	3.520	14,032,992	48,056,343	3.4245	28.04	28.04	28.13	27.62	29.38	1,681,435	28.581	2.44%
2009-03-31	0	3.280	3.260	3.280	3.080	3.320	13,179,855	42,876,493	3.2532	27.37	27.21	27.37	25.71	27.71	1,579,212	27.151	6.49%
2009-03-30	0	3.080	3.090	3.100	3.050	3.490	23,269,818	76,383,161	3.2825	25.71	25.79	25.87	25.45	29.13	2,788,193	27.395	-14.21%
2009-03-27	0	3.590	3.580	3.590	3.560	3.780	26,418,868	97,220,997	3.6800	29.96	29.88	29.96	29.71	31.55	3,165,512	30.713	0.00%
2009-03-26	0	3.590	3.570	3.600	3.350	3.640	28,065,027	98,701,606	3.5169	29.96	29.79	30.05	27.96	30.38	3,362,755	29.351	4.97%
2009-03-25	0	3.420	3.420	3.440	3.300	3.460	17,214,172	58,294,864	3.3864	28.54	28.54	28.71	27.54	28.88	2,062,604	28.263	0.29%
2009-03-24	0	3.410	3.410	3.420	3.280	3.450	39,483,234	133,345,743	3.3773	28.46	28.46	28.54	27.37	28.79	4,730,887	28.186	7.91%
2009-03-23	0	3.160	3.170	3.180	2.940	3.190	26,107,467	80,896,618	3.0986	26.37	26.46	26.54	24.54	26.62	3,128,200	25.860	7.85%
2009-03-20	0	2.930	2.900	2.930	2.800	2.930	13,097,841	37,613,015	2.8717	24.45	24.20	24.45	23.37	24.45	1,569,385	23.967	3.17%
2009-03-19	0	2.840	2.830	2.840	2.800	2.950	20,322,384	58,312,551	2.8694	23.70	23.62	23.70	23.37	24.62	2,435,031	23.947	0.35%
2009-03-18	0	2.830	2.820	2.830	2.810	2.950	19,909,978	57,355,607	2.8807	23.62	23.54	23.62	23.45	24.62	2,385,616	24.042	2.17%
2009-03-17	0	2.770	2.760	2.770	2.720	3.000	35,529,161	101,417,096	2.8545	23.12	23.03	23.12	22.70	25.04	4,257,109	23.823	-2.81%
2009-03-16	0	2.850	2.830	2.850	2.560	2.860	34,238,377	92,499,484	2.7016	23.79	23.62	23.79	21.37	23.87	4,102,447	22.547	15.38%
2009-03-13	0	2.470	2.460	2.470	2.390	2.490	13,688,415	33,442,037	2.4431	20.61	20.53	20.61	19.95	20.78	1,640,148	20.390	6.47%
2009-03-12	0	2.320	2.310	2.320	2.210	2.320	6,151,815	14,117,094	2.2948	19.36	19.28	19.36	18.44	19.36	737,111	19.152	3.57%
2009-03-11	0	2.240	2.240	2.250	2.210	2.280	13,451,887	30,234,878	2.2476	18.69	18.69	18.78	18.44	19.03	1,611,807	18.758	3.70%
2009-03-10	0	2.160	2.160	2.170	2.090	2.270	27,196,800	59,304,292	2.1806	18.03	18.03	18.11	17.44	18.95	3,258,724	18.199	-1.37%
2009-03-09	0	2.190	2.190	2.200	2.180	2.550	24,882,349	57,272,633	2.3017	18.28	18.28	18.36	18.19	21.28	2,981,407	19.210	-14.79%
2009-03-06	0	2.570	2.570	2.590	2.500	2.680	17,546,121	45,307,137	2.5822	21.45	21.45	21.62	20.86	22.37	2,102,379	21.550	1.18%
2009-03-05	0	2.540	2.540	2.550	2.520	2.660	17,302,550	45,123,955	2.6079	21.20	21.20	21.28	21.03	22.20	2,073,194	21.765	-1.55%
2009-03-04	0	2.580	2.560	2.580	2.320	2.600	13,160,000	32,692,790	2.4843	21.53	21.37	21.53	19.36	21.70	1,576,833	20.733	10.73%
2009-03-03	0	2.330	2.330	2.340	2.150	2.400	6,408,552	14,813,636	2.3115	19.45	19.45	19.53	17.94	20.03	767,874	19.292	1.30%
2009-03-02	0	2.300	2.290	2.300	2.150	2.330	15,898,539	35,847,852	2.2548	19.20	19.11	19.20	17.94	19.45	1,904,965	18.818	0.00%
2009-02-27	0	2.300	2.300	2.330	2.280	2.380	10,586,400	24,515,199	2.3157	19.20	19.20	19.45	19.03	19.86	1,268,464	19.327	-1.71%
2009-02-26	0	2.340	2.330	2.340	2.330	2.480	9,950,753	23,769,544	2.3887	19.53	19.45	19.53	19.45	20.70	1,192,301	19.936	-4.10%
2009-02-25	0	2.440	2.440	2.460	2.440	2.560	7,160,594	17,849,841	2.4928	20.36	20.36	20.53	20.36	21.37	857,983	20.804	-0.81%
2009-02-24	0	2.460	2.460	2.480	2.450	2.530	10,886,912	26,935,208	2.4741	20.53	20.53	20.70	20.45	21.11	1,304,471	20.648	-5.02%
2009-02-23	0	2.590	2.580	2.590	2.500	2.630	11,445,352	29,117,521	2.5440	21.62	21.53	21.62	20.86	21.95	1,371,384	21.232	1.57%
2009-02-20	0	2.550	2.550	2.560	2.540	2.630	9,317,387	23,961,268	2.5717	21.28	21.28	21.37	21.20	21.95	1,116,411	21.463	-4.14%
2009-02-19	0	2.660	2.660	2.680	2.610	2.720	10,365,345	27,630,527	2.6657	22.20	22.20	22.37	21.78	22.70	1,241,977	22.247	-1.12%
2009-02-18	0	2.690	2.680	2.690	2.470	2.710	15,550,822	40,769,860	2.6217	22.45	22.37	22.45	20.61	22.62	1,863,302	21.880	6.75%
2009-02-17	0	2.520	2.520	2.530	2.470	2.550	10,426,129	26,212,523	2.5141	21.03	21.03	21.11	20.61	21.28	1,249,260	20.982	-2.33%
2009-02-16	0	2.580	2.570	2.580	2.550	2.670	17,641,400	45,683,410	2.5896	21.53	21.45	21.53	21.28	22.28	2,113,795	21.612	-2.27%
2009-02-13	0	2.640	2.630	2.640	2.610	2.710	20,867,412	55,425,587	2.6561	22.03	21.95	22.03	21.78	22.62	2,500,336	22.167	-0.75%
2009-02-12	0	2.660	2.660	2.680	2.650	2.840	24,382,427	66,625,313	2.7325	22.20	22.20	22.37	22.12	23.70	2,921,506	22.805	-3.62%
2009-02-11	0	2.760	2.750	2.760	2.710	2.830	16,865,283	46,368,045	2.7493	23.03	22.95	23.03	22.62	23.62	2,020,801	22.945	-3.83%
2009-02-10	0	2.870	2.870	2.880	2.850	2.980	13,191,000	38,222,330	2.8976	23.95	23.95	24.04	23.79	24.87	1,580,547	24.183	-0.35%
2009-02-09	0	2.880	2.870	2.880	2.840	3.100	25,600,280	75,691,757	2.9567	24.04	23.95	24.04	23.70	25.87	3,067,429	24.676	-3.03%
2009-02-06	0	2.970	2.960	2.970	2.890	3.000	23,110,278	68,032,830	2.9438	24.79	24.70	24.79	24.12	25.04	2,769,077	24.569	4.21%
2009-02-05	0	2.850	2.850	2.880	2.850	3.080	23,240,669	68,729,457	2.9573	23.79	23.79	24.04	23.79	25.71	2,784,700	24.681	-4.04%
2009-02-04	0	2.970	2.970	3.000	2.910	3.080	13,145,232	39,609,896	3.0133	24.79	24.79	25.04	24.29	25.71	1,575,064	25.148	1.02%
2009-02-03	0	2.940	2.890	2.940	2.850	3.070	11,573,508	34,029,407	2.9403	24.54	24.12	24.54	23.79	25.62	1,386,739	24.539	0.68%
2009-02-02	0	2.920	2.860	2.920	2.740	2.920	10,335,000	29,091,930	2.8149	24.37	23.87	24.37	22.87	24.37	1,238,341	23.493	0.69%
2009-01-30	0	2.900	2.860	2.900	2.730	2.900	10,173,000	28,456,192	2.7972	24.20	23.87	24.20	22.78	24.20	1,218,930	23.345	3.94%
2009-01-29	0	2.790	2.790	2.800	2.790	2.900	9,470,915	26,903,881	2.8407	23.28	23.28	23.37	23.28	24.20	1,134,806	23.708	4.49%
2009-01-23	0	2.670	2.660	2.670	2.580	2.720	11,487,025	30,321,343	2.6396	22.28	22.20	22.28	21.53	22.70	1,376,377	22.030	-0.37%
2009-01-22	0	2.680	2.680	2.690	2.680	2.810	8,452,000	23,100,320	2.7331	22.37	22.37	22.45	22.37	23.45	1,012,720	22.810	-2.19%
2009-01-21	0	2.740	2.670	2.740	2.660	2.780	11,653,990	31,693,305	2.7195	22.87	22.28	22.87	22.20	23.20	1,396,383	22.697	-1.79%
2009-01-20	0	2.790	2.780	2.790	2.710	2.850	21,444,650	59,713,019	2.7845	23.28	23.20	23.28	22.62	23.79	2,569,501	23.239	-7.31%
2009-01-19	0	3.010	3.000	3.010	2.980	3.200	9,250,831	28,332,115	3.0627	25.12	25.04	25.12	24.87	26.71	1,108,436	25.560	-3.53%
2009-01-16	0	3.120	3.110	3.120	3.090	3.310	12,394,800	39,448,280	3.1826	26.04	25.96	26.04	25.79	27.62	1,485,147	26.562	-2.80%
2009-01-15	0	3.210	3.200	3.210	2.860	3.210	19,303,322	58,424,355	3.0266	26.79	26.71	26.79	23.87	26.79	2,312,927	25.260	1.90%
2009-01-14	0	3.150	3.140	3.150	3.100	3.360	23,941,198	76,984,702	3.2156	26.29	26.21	26.29	25.87	28.04	2,868,638	26.837	1.61%
2009-01-13	0	3.100	3.100	3.130	2.850	3.220	32,468,636	100,701,528	3.1015	25.87	25.87	26.12	23.79	26.87	3,890,396	25.885	6.16%
2009-01-12	0	2.920	2.900	2.920	2.830	3.200	36,728,833	109,317,097	2.9763	24.37	24.20	24.37	23.62	26.71	4,400,854	24.840	-8.75%
2009-01-09	0	3.200	3.190	3.200	3.010	3.980	92,783,285	318,730,860	3.4352	26.71	26.62	26.71	25.12	33.22	11,117,306	28.670	-15.34%
2009-01-08	0	3.780	3.780	3.790	3.540	4.110	70,763,730	273,701,372	3.8678	31.55	31.55	31.63	29.54	34.30	8,478,920	32.280	-4.06%
2009-01-07	0	3.940	3.940	3.950	3.770	4.580	125,606,798	521,450,901	4.1515	32.88	32.88	32.97	31.46	38.22	15,050,224	34.647	5.35%
2009-01-06	0	3.740	3.740	3.750	3.600	3.940	79,303,317	299,259,497	3.7736	31.21	31.21	31.30	30.05	32.88	9,502,134	31.494	-1.58%
2009-01-05	0	3.800	3.800	3.820	3.090	3.860	85,337,468	289,111,038	3.3879	31.71	31.71	31.88	25.79	32.21	10,225,147	28.275	25.41%
2009-01-02	0	3.030	3.020	3.030	2.630	3.030	47,938,626	138,064,583	2.8800	25.29	25.20	25.29	21.95	25.29	5,744,013	24.036	17.90%
2008-12-31	0	2.570	2.560	2.570	2.390	2.600	9,947,480	25,029,029	2.5161	21.45	21.37	21.45	19.95	21.70	1,191,908	20.999	7.98%
2008-12-30	0	2.380	2.370	2.380	2.350	2.540	7,423,392	17,916,470	2.4135	19.86	19.78	19.86	19.61	21.20	889,472	20.143	-4.03%
2008-12-29	0	2.480	2.470	2.480	2.420	2.520	4,416,475	10,963,302	2.4824	20.70	20.61	20.70	20.20	21.03	529,183	20.717	1.22%
2008-12-24	0	2.450	2.450	2.460	2.360	2.540	7,478,000	18,549,460	2.4805	20.45	20.45	20.53	19.70	21.20	896,015	20.702	-0.41%
2008-12-23	0	2.460	2.460	2.480	2.440	2.790	20,740,971	52,690,878	2.5404	20.53	20.53	20.70	20.36	23.28	2,485,186	21.202	-9.23%
2008-12-22	0	2.710	2.710	2.750	2.710	3.100	50,161,860	145,796,710	2.9065	22.62	22.62	22.95	22.62	25.87	6,010,401	24.257	0.37%
2008-12-19	0	2.700	2.700	2.720	2.660	2.820	12,863,925	35,162,563	2.7334	22.53	22.53	22.70	22.20	23.54	1,541,357	22.813	-2.88%
2008-12-18	0	2.780	2.770	2.780	2.600	2.830	17,834,076	48,342,932	2.7107	23.20	23.12	23.20	21.70	23.62	2,136,881	22.623	3.73%
2008-12-17	0	2.680	2.640	2.680	2.560	2.840	15,185,595	40,553,910	2.6706	22.37	22.03	22.37	21.37	23.70	1,819,540	22.288	2.68%
2008-12-16	0	2.610	2.580	2.610	2.530	2.740	12,493,561	32,529,789	2.6037	21.78	21.53	21.78	21.11	22.87	1,496,980	21.730	-2.25%
2008-12-15	0	2.670	2.660	2.670	2.650	2.960	15,438,334	43,713,351	2.8315	22.28	22.20	22.28	22.12	24.70	1,849,823	23.631	2.69%
2008-12-12	0	2.600	2.590	2.600	2.550	2.960	21,521,982	57,795,781	2.6854	21.70	21.62	21.70	21.28	24.70	2,578,767	22.412	-14.19%
2008-12-11	0	3.030	3.020	3.030	2.550	3.070	49,017,589	141,965,507	2.8962	25.29	25.20	25.29	21.28	25.62	5,873,294	24.171	16.54%
2008-12-10	0	2.600	2.590	2.600	2.110	2.600	32,806,670	77,640,527	2.3666	21.70	21.62	21.70	17.61	21.70	3,930,900	19.751	23.22%
2008-12-09	0	2.110	2.110	2.120	2.000	2.150	17,975,934	37,334,937	2.0769	17.61	17.61	17.69	16.69	17.94	2,153,879	17.334	2.93%
2008-12-08	0	2.050	2.040	2.050	1.960	2.060	16,398,050	32,978,586	2.0111	17.11	17.03	17.11	16.36	17.19	1,964,817	16.785	8.47%
2008-12-05	0	1.890	1.890	1.940	1.890	1.980	7,027,978	13,524,193	1.9243	15.77	15.77	16.19	15.77	16.52	842,093	16.060	-0.53%
2008-12-04	0	1.900	1.900	1.950	1.800	2.100	17,026,806	33,452,408	1.9647	15.86	15.86	16.27	15.02	17.53	2,040,154	16.397	-4.52%
2008-12-03	0	1.990	1.990	2.000	1.990	2.160	17,562,271	36,247,496	2.0639	16.61	16.61	16.69	16.61	18.03	2,104,314	17.225	-1.97%
2008-12-02	0	2.030	2.030	2.050	2.000	2.100	7,714,688	15,809,275	2.0492	16.94	16.94	17.11	16.69	17.53	924,375	17.103	-6.45%
2008-12-01	0	2.170	2.160	2.170	2.000	2.210	15,035,381	31,586,132	2.1008	18.11	18.03	18.11	16.69	18.44	1,801,541	17.533	8.50%
2008-11-28	0	2.000	1.980	2.000	1.880	2.000	5,101,095	10,034,314	1.9671	16.69	16.52	16.69	15.69	16.69	611,214	16.417	3.09%
2008-11-27	0	1.940	1.930	1.940	1.910	2.070	9,067,548	17,998,069	1.9849	16.19	16.11	16.19	15.94	17.28	1,086,475	16.566	1.57%
2008-11-26	0	1.910	1.910	1.920	1.890	2.010	10,406,900	20,261,618	1.9469	15.94	15.94	16.02	15.77	16.78	1,246,956	16.249	-2.05%
2008-11-25	0	1.950	1.950	1.970	1.930	2.100	8,545,207	17,278,529	2.0220	16.27	16.27	16.44	16.11	17.53	1,023,888	16.875	-0.51%
2008-11-24	0	1.960	1.950	1.960	1.930	2.100	5,189,957	10,336,314	1.9916	16.36	16.27	16.36	16.11	17.53	621,861	16.622	-4.39%
2008-11-21	0	2.050	2.010	2.050	1.850	2.130	8,902,614	17,584,798	1.9752	17.11	16.78	17.11	15.44	17.78	1,066,712	16.485	5.13%
2008-11-20	0	1.950	1.950	1.960	1.880	1.990	8,863,163	17,170,840	1.9373	16.27	16.27	16.36	15.69	16.61	1,061,985	16.169	-3.47%
2008-11-19	0	2.020	2.020	2.040	2.010	2.130	6,259,013	12,816,000	2.0476	16.86	16.86	17.03	16.78	17.78	749,956	17.089	-0.49%
2008-11-18	0	2.030	2.030	2.060	2.000	2.240	13,198,597	27,434,339	2.0786	16.94	16.94	17.19	16.69	18.69	1,581,458	17.348	-4.25%
2008-11-17	0	2.120	2.120	2.130	2.100	2.390	10,521,500	23,383,537	2.2225	17.69	17.69	17.78	17.53	19.95	1,260,688	18.548	-11.30%
2008-11-14	0	2.390	2.380	2.390	2.380	2.600	5,498,848	13,531,562	2.4608	19.95	19.86	19.95	19.86	21.70	658,873	20.537	0.42%
2008-11-13	0	2.380	2.380	2.410	2.330	2.580	5,444,769	13,267,333	2.4367	19.86	19.86	20.11	19.45	21.53	652,393	20.336	-7.39%
2008-11-12	0	2.570	2.550	2.570	2.350	2.600	6,891,702	17,185,460	2.4936	21.45	21.28	21.45	19.61	21.70	825,765	20.812	4.90%
2008-11-11	0	2.450	2.450	2.470	2.450	2.770	8,868,142	23,209,694	2.6172	20.45	20.45	20.61	20.45	23.12	1,062,582	21.843	-9.93%
2008-11-10	0	2.720	2.720	2.750	2.710	3.020	6,864,800	19,244,913	2.8034	22.70	22.70	22.95	22.62	25.20	822,541	23.397	-2.51%
2008-11-07	0	2.790	2.720	2.790	2.600	2.790	6,533,853	17,667,756	2.7040	23.28	22.70	23.28	21.70	23.28	782,887	22.567	4.10%
2008-11-06	0	2.680	2.650	2.680	2.600	3.000	9,037,459	24,343,596	2.6936	22.37	22.12	22.37	21.70	25.04	1,082,870	22.481	-7.27%
2008-11-05	0	2.890	2.890	2.900	2.820	3.120	9,999,235	29,703,262	2.9706	24.12	24.12	24.20	23.54	26.04	1,198,110	24.792	3.21%
2008-11-04	0	2.800	2.800	2.820	2.650	2.890	5,663,110	15,694,805	2.7714	23.37	23.37	23.54	22.12	24.12	678,555	23.130	1.82%
2008-11-03	0	2.750	2.750	2.780	2.750	3.160	9,917,938	28,597,191	2.8834	22.95	22.95	23.20	22.95	26.37	1,188,369	24.064	0.00%
2008-10-31	0	2.750	2.700	2.750	2.600	2.890	9,736,344	26,401,886	2.7117	22.95	22.53	22.95	21.70	24.12	1,166,610	22.631	-0.36%
2008-10-30	0	2.760	2.760	2.800	2.360	2.760	10,933,167	28,125,647	2.5725	23.03	23.03	23.37	19.70	23.03	1,310,014	21.470	18.45%
2008-10-29	0	2.330	2.280	2.330	2.220	2.560	10,174,897	24,377,108	2.3958	19.45	19.03	19.45	18.53	21.37	1,219,158	19.995	5.91%
2008-10-28	0	2.200	2.180	2.200	1.570	2.390	18,541,055	38,942,195	2.1003	18.36	18.19	18.36	13.10	19.95	2,221,592	17.529	29.41%
2008-10-27	0	1.700	1.700	1.710	1.700	2.340	10,908,238	21,867,885	2.0047	14.19	14.19	14.27	14.19	19.53	1,307,027	16.731	-27.35%
2008-10-24	0	2.340	2.340	2.380	2.340	2.640	6,325,234	15,825,609	2.5020	19.53	19.53	19.86	19.53	22.03	757,890	20.881	-8.95%
2008-10-23	0	2.570	2.570	2.610	2.530	2.750	7,258,723	19,090,832	2.6301	21.45	21.45	21.78	21.11	22.95	869,741	21.950	-4.81%
2008-10-22	0	2.700	2.700	2.720	2.680	3.050	6,208,000	17,541,590	2.8256	22.53	22.53	22.70	22.37	25.45	743,843	23.582	-8.16%
2008-10-21	0	2.940	2.940	2.950	2.900	3.180	4,114,905	12,491,700	3.0357	24.54	24.54	24.62	24.20	26.54	493,048	25.336	-3.61%
2008-10-20	0	3.050	3.040	3.050	2.910	3.180	6,193,881	18,900,495	3.0515	25.45	25.37	25.45	24.29	26.54	742,152	25.467	6.64%
2008-10-17	0	2.860	2.860	2.940	2.860	3.300	9,861,422	29,759,853	3.0178	23.87	23.87	24.54	23.87	27.54	1,181,597	25.186	-8.04%
2008-10-16	0	3.110	3.050	3.110	2.980	3.160	12,367,577	37,801,537	3.0565	25.96	25.45	25.96	24.87	26.37	1,481,885	25.509	-7.16%
2008-10-15	0	3.350	3.350	3.370	3.350	3.770	16,523,649	59,476,791	3.5995	27.96	27.96	28.13	27.96	31.46	1,979,866	30.041	-6.16%
2008-10-14	0	3.570	3.560	3.570	3.360	3.680	13,153,054	46,649,549	3.5467	29.79	29.71	29.79	28.04	30.71	1,576,001	29.600	8.84%
2008-10-13	0	3.280	3.200	3.280	2.900	3.400	10,889,790	34,275,369	3.1475	27.37	26.71	27.37	24.20	28.38	1,304,816	26.268	11.19%
2008-10-10	0	2.950	2.950	2.960	2.820	3.120	10,536,706	31,396,087	2.9797	24.62	24.62	24.70	23.54	26.04	1,262,510	24.868	-9.51%
2008-10-09	0	3.260	3.260	3.270	3.100	3.440	9,244,264	30,433,829	3.2922	27.21	27.21	27.29	25.87	28.71	1,107,649	27.476	3.16%
2008-10-08	0	3.160	3.160	3.230	3.160	3.560	11,464,598	38,928,141	3.3955	26.37	26.37	26.96	26.37	29.71	1,373,690	28.338	-13.19%
2008-10-06	0	3.640	3.630	3.640	3.560	4.100	10,277,373	38,519,739	3.7480	30.38	30.30	30.38	29.71	34.22	1,231,436	31.280	-11.65%
2008-10-03	0	4.120	4.120	4.150	3.500	4.280	22,357,243	91,501,943	4.0927	34.38	34.38	34.64	29.21	35.72	2,678,848	34.157	4.04%
2008-10-02	0	3.960	3.960	3.970	3.130	4.080	34,967,338	132,038,447	3.7761	33.05	33.05	33.13	26.12	34.05	4,189,791	31.514	16.47%
2008-09-30	0	3.400	3.400	3.410	2.830	3.510	19,009,141	59,251,183	3.1170	28.38	28.38	28.46	23.62	29.29	2,277,678	26.014	4.62%
2008-09-29	0	3.250	3.240	3.250	3.250	3.720	13,935,745	48,061,667	3.4488	27.12	27.04	27.12	27.12	31.05	1,669,783	28.783	-8.71%
2008-09-26	0	3.560	3.560	3.590	3.410	3.920	14,487,219	52,932,101	3.6537	29.71	29.71	29.96	28.46	32.72	1,735,861	30.493	-6.56%
2008-09-25	0	3.810	3.810	3.820	3.750	4.370	14,359,268	56,876,316	3.9609	31.80	31.80	31.88	31.30	36.47	1,720,529	33.057	-8.63%
2008-09-24	0	4.170	4.170	4.270	4.150	4.590	6,475,184	28,453,177	4.3942	34.80	34.80	35.64	34.64	38.31	775,857	36.673	-5.23%
2008-09-23	0	4.400	4.400	4.430	4.400	4.580	5,836,590	26,166,356	4.4832	36.72	36.72	36.97	36.72	38.22	699,341	37.416	-4.97%
2008-09-22	0	4.630	4.630	4.660	4.530	5.000	5,780,232	27,438,550	4.7470	38.64	38.64	38.89	37.81	41.73	692,588	39.617	-3.54%
2008-09-19	0	4.800	4.780	4.800	4.500	5.100	12,972,234	61,453,067	4.7373	40.06	39.89	40.06	37.56	42.56	1,554,335	39.537	4.35%
2008-09-18	0	4.600	4.600	4.610	4.080	4.840	13,090,298	58,909,503	4.5002	38.39	38.39	38.47	34.05	40.39	1,568,481	37.558	-2.13%
2008-09-17	0	4.700	4.700	4.710	4.590	5.090	8,014,481	39,151,247	4.8851	39.23	39.23	39.31	38.31	42.48	960,296	40.770	-6.00%
2008-09-16	0	5.000	5.000	5.030	4.880	5.410	12,351,437	62,719,580	5.0779	41.73	41.73	41.98	40.73	45.15	1,479,951	42.380	-7.58%
2008-09-12	0	5.410	5.410	5.430	5.320	5.600	4,392,167	23,869,776	5.4346	45.15	45.15	45.32	44.40	46.74	526,270	45.357	1.69%
2008-09-11	0	5.320	5.310	5.320	5.160	5.400	7,642,463	40,630,942	5.3165	44.40	44.32	44.40	43.06	45.07	915,721	44.370	-0.19%
2008-09-10	0	5.330	5.300	5.330	5.090	5.550	11,324,522	60,288,210	5.3237	44.48	44.23	44.48	42.48	46.32	1,356,906	44.431	-1.30%
2008-09-09	0	5.400	5.390	5.400	5.310	5.860	8,424,161	46,720,431	5.5460	45.07	44.98	45.07	44.32	48.91	1,009,384	46.286	-6.09%
2008-09-08	0	5.750	5.720	5.750	5.400	5.870	14,895,607	84,447,136	5.6693	47.99	47.74	47.99	45.07	48.99	1,784,794	47.315	8.49%
2008-09-05	0	5.300	5.290	5.300	4.960	5.300	10,767,405	56,085,239	5.2088	44.23	44.15	44.23	41.40	44.23	1,290,152	43.472	3.52%
2008-09-04	0	5.120	5.120	5.140	5.060	5.300	6,695,054	34,278,231	5.1199	42.73	42.73	42.90	42.23	44.23	802,202	42.730	-3.03%
2008-09-03	0	5.280	5.270	5.280	5.230	5.470	7,442,910	39,564,299	5.3157	44.07	43.98	44.07	43.65	45.65	891,811	44.364	-3.47%
2008-09-02	0	5.470	5.440	5.470	5.250	5.660	7,690,164	41,395,820	5.3830	45.65	45.40	45.65	43.82	47.24	921,437	44.925	-2.15%
2008-09-01	0	5.590	5.590	5.600	5.550	5.690	4,958,146	27,763,010	5.5995	46.65	46.65	46.74	46.32	47.49	594,086	46.732	-4.61%
2008-08-29	0	5.860	5.860	5.870	5.820	6.300	11,329,681	67,046,184	5.9177	48.91	48.91	48.99	48.57	52.58	1,357,524	49.389	2.63%
2008-08-28	0	5.710	5.710	5.720	5.710	5.980	7,738,650	45,352,170	5.8605	47.65	47.65	47.74	47.65	49.91	927,246	48.911	-2.06%
2008-08-27	0	5.830	5.830	5.860	5.710	6.000	5,883,655	34,269,671	5.8246	48.66	48.66	48.91	47.65	50.08	704,980	48.611	-1.19%
2008-08-26	0	5.900	5.890	5.900	5.730	6.000	6,667,398	39,084,381	5.8620	49.24	49.16	49.24	47.82	50.08	798,889	48.923	3.15%
2008-08-25	0	5.720	5.710	5.720	5.400	5.720	7,482,281	41,921,375	5.6028	47.74	47.65	47.74	45.07	47.74	896,528	46.760	7.72%
2008-08-21	0	5.310	5.310	5.370	5.310	5.970	15,411,301	85,491,058	5.5473	44.32	44.32	44.82	44.32	49.82	1,846,584	46.297	-11.35%
2008-08-20	0	5.990	5.960	5.990	5.960	6.300	9,289,291	56,330,815	6.0641	49.99	49.74	49.99	49.74	52.58	1,113,044	50.610	-2.12%
2008-08-19	0	6.120	6.120	6.160	5.800	6.400	11,059,170	68,318,058	6.1775	51.08	51.08	51.41	48.41	53.41	1,325,111	51.556	4.79%
2008-08-18	0	5.840	5.840	5.860	5.740	7.290	34,101,428	214,377,492	6.2865	48.74	48.74	48.91	47.91	60.84	4,086,038	52.466	-24.06%
2008-08-15	0	7.690	7.690	7.700	7.500	8.490	9,532,702	74,661,816	7.8322	64.18	64.18	64.26	62.59	70.86	1,142,210	65.366	-9.42%
2008-08-14	0	8.490	8.400	8.490	7.800	8.490	9,231,797	75,924,776	8.2243	70.86	70.11	70.86	65.10	70.86	1,106,155	68.638	2.29%
2008-08-13	0	8.300	8.300	8.400	8.270	9.000	15,097,159	128,490,267	8.5109	69.27	69.27	70.11	69.02	75.11	1,808,944	71.031	-5.68%
2008-08-12	0	8.800	8.760	8.800	8.060	9.100	32,195,048	276,832,483	8.5986	73.44	73.11	73.44	67.27	75.95	3,857,615	71.763	13.40%
2008-08-11	0	7.760	7.740	7.760	7.320	8.020	31,588,219	242,917,267	7.6901	64.76	64.60	64.76	61.09	66.93	3,784,905	64.181	9.45%
2008-08-08	0	7.090	7.050	7.090	6.980	7.240	11,917,352	84,758,132	7.1122	59.17	58.84	59.17	58.25	60.42	1,427,939	59.357	1.29%
2008-08-07	0	7.000	7.000	7.080	6.720	7.350	17,567,602	123,427,591	7.0259	58.42	58.42	59.09	56.08	61.34	2,104,953	58.637	2.94%
2008-08-05	0	6.800	6.800	6.840	6.770	7.100	8,734,608	60,336,247	6.9077	56.75	56.75	57.09	56.50	59.26	1,046,582	57.651	-3.55%
2008-08-04	0	7.050	7.050	7.100	7.020	7.390	9,308,875	66,880,612	7.1846	58.84	58.84	59.26	58.59	61.68	1,115,391	59.962	-3.42%
2008-08-01	0	7.300	7.300	7.370	7.140	7.530	11,958,319	87,754,964	7.3384	60.92	60.92	61.51	59.59	62.84	1,432,847	61.245	-2.28%
2008-07-31	0	7.470	7.430	7.470	7.140	7.470	8,023,377	58,566,695	7.2995	62.34	62.01	62.34	59.59	62.34	961,362	60.921	2.33%
2008-07-30	0	7.300	7.290	7.300	6.910	7.300	9,789,737	69,742,986	7.1241	60.92	60.84	60.92	57.67	60.92	1,173,008	59.457	5.04%
2008-07-29	0	6.950	6.860	6.950	6.630	6.950	7,040,000	48,013,140	6.8200	58.00	57.25	58.00	55.33	58.00	843,534	56.919	2.21%
2008-07-28	0	6.800	6.800	6.820	6.520	6.800	6,449,099	43,176,983	6.6950	56.75	56.75	56.92	54.41	56.75	772,732	55.876	3.98%
2008-07-25	0	6.540	6.470	6.540	6.400	6.700	6,658,000	43,389,290	6.5169	54.58	54.00	54.58	53.41	55.92	797,762	54.389	-2.39%
2008-07-24	0	6.700	6.700	6.710	6.520	6.770	9,539,324	63,335,253	6.6394	55.92	55.92	56.00	54.41	56.50	1,143,003	55.411	-0.45%
2008-07-23	0	6.730	6.730	6.740	6.380	6.750	12,856,755	84,271,228	6.5546	56.17	56.17	56.25	53.25	56.33	1,540,498	54.704	4.67%
2008-07-22	0	6.430	6.430	6.440	6.290	6.500	4,478,673	28,786,390	6.4274	53.66	53.66	53.75	52.50	54.25	536,635	53.642	0.00%
2008-07-21	0	6.430	6.420	6.430	6.130	6.550	14,662,000	93,073,900	6.3480	53.66	53.58	53.66	51.16	54.67	1,756,803	52.979	2.72%
2008-07-18	0	6.260	6.260	6.270	6.150	6.600	8,878,592	56,052,852	6.3133	52.24	52.24	52.33	51.33	55.08	1,063,834	52.689	-2.64%
2008-07-17	0	6.430	6.430	6.500	6.230	6.760	19,182,342	122,733,651	6.3983	53.66	53.66	54.25	51.99	56.42	2,298,431	53.399	4.05%
2008-07-16	0	6.180	6.150	6.180	6.070	6.280	5,822,681	35,884,286	6.1628	51.58	51.33	51.58	50.66	52.41	697,674	51.434	0.16%
2008-07-15	0	6.170	6.170	6.220	6.040	6.270	13,244,406	81,261,074	6.1355	51.49	51.49	51.91	50.41	52.33	1,586,947	51.206	-2.68%
2008-07-14	0	6.340	6.330	6.340	6.160	6.790	19,690,354	125,702,858	6.3840	52.91	52.83	52.91	51.41	56.67	2,359,301	53.280	-7.58%
2008-07-11	0	6.860	6.830	6.860	6.340	6.860	15,413,114	103,057,121	6.6863	57.25	57.00	57.25	52.91	57.25	1,846,801	55.803	10.11%
2008-07-10	0	6.230	6.230	6.240	6.220	6.560	15,518,821	98,659,656	6.3574	51.99	51.99	52.08	51.91	54.75	1,859,467	53.058	-5.18%
2008-07-09	0	6.570	6.570	6.580	6.520	7.030	12,893,139	87,478,149	6.7849	54.83	54.83	54.92	54.41	58.67	1,544,858	56.625	-2.09%
2008-07-08	0	6.710	6.710	6.770	6.710	7.410	10,928,480	75,515,745	6.9100	56.00	56.00	56.50	56.00	61.84	1,309,452	57.670	-10.29%
2008-07-07	0	7.480	7.480	7.490	7.320	7.580	4,259,066	31,836,153	7.4749	62.43	62.43	62.51	61.09	63.26	510,322	62.384	0.27%
2008-07-04	0	7.460	7.440	7.460	7.350	7.580	4,236,753	31,776,064	7.5001	62.26	62.09	62.26	61.34	63.26	507,648	62.595	-1.58%
2008-07-03	0	7.580	7.570	7.580	7.370	7.750	12,459,560	94,164,510	7.5576	63.26	63.18	63.26	61.51	64.68	1,492,906	63.075	2.02%
2008-07-02	0	7.430	7.430	7.500	7.220	7.720	21,839,281	162,321,535	7.4325	62.01	62.01	62.59	60.26	64.43	2,616,786	62.031	-1.72%
2008-06-30	0	7.560	7.560	7.590	7.560	8.190	12,484,811	96,970,751	7.7671	63.09	63.09	63.34	63.09	68.35	1,495,932	64.823	-5.26%
2008-06-27	0	7.980	7.980	7.990	7.860	8.200	22,231,928	180,365,021	8.1129	66.60	66.60	66.68	65.60	68.44	2,663,833	67.709	-8.49%
2008-06-26	0	8.720	8.720	8.750	8.620	9.250	11,115,000	99,330,138	8.9366	72.78	72.78	73.03	71.94	77.20	1,331,801	74.583	-5.32%
2008-06-25	0	9.210	9.210	9.220	8.900	9.500	8,185,887	75,067,062	9.1703	76.87	76.87	76.95	74.28	79.29	980,834	76.534	3.72%
2008-06-24	0	8.880	8.870	8.880	8.820	9.240	11,472,500	102,476,265	8.9323	74.11	74.03	74.11	73.61	77.12	1,374,637	74.548	-5.43%
2008-06-23	0	9.390	9.390	9.420	9.320	9.760	6,247,279	59,306,762	9.4932	78.37	78.37	78.62	77.78	81.46	748,550	79.229	-4.67%
2008-06-20	0	9.850	9.820	9.850	9.580	10.00	3,679,790	36,125,657	9.8173	82.21	81.96	82.21	79.95	83.46	440,913	81.934	1.55%
2008-06-19	0	9.700	9.700	9.720	9.290	9.940	3,998,930	38,722,698	9.6833	80.95	80.95	81.12	77.53	82.96	479,152	80.815	-1.92%
2008-06-18	0	9.890	9.880	9.890	9.750	10.30	3,547,000	35,492,193	10.006	82.54	82.46	82.54	81.37	85.96	425,002	83.511	-0.40%
2008-06-17	0	9.930	9.930	9.960	9.820	10.00	3,011,250	29,983,000	9.9570	82.87	82.87	83.12	81.96	83.46	360,808	83.100	-0.40%
2008-06-16	0	9.970	9.910	9.970	9.700	10.00	3,881,449	38,555,013	9.9331	83.21	82.71	83.21	80.95	83.46	465,076	82.901	3.32%
2008-06-13	0	9.650	9.650	9.690	9.620	9.870	5,718,969	55,636,810	9.7285	80.54	80.54	80.87	80.29	82.37	685,248	81.192	-2.03%
2008-06-12	0	9.850	9.850	9.870	9.710	9.960	6,051,829	59,432,973	9.8207	82.21	82.21	82.37	81.04	83.12	725,131	81.962	-1.50%
2008-06-11	0	10.00	9.990	10.00	9.950	10.14	10,767,000	107,797,708	10.012	83.46	83.37	83.46	83.04	84.63	1,290,103	83.557	-1.77%
2008-06-10	0	10.18	10.16	10.18	9.950	10.26	10,983,000	110,579,160	10.068	84.96	84.79	84.96	83.04	85.63	1,315,985	84.028	-1.36%
2008-06-06	0	10.32	10.32	10.36	10.32	10.66	4,717,433	48,996,059	10.386	86.13	86.13	86.46	86.13	88.97	565,243	86.681	-0.77%
2008-06-05	0	10.40	10.40	10.42	10.30	10.52	3,112,139	32,430,792	10.421	86.80	86.80	86.96	85.96	87.80	372,897	86.970	-0.95%
2008-06-04	0	10.50	10.50	10.52	10.44	10.68	3,381,558	35,571,007	10.519	87.63	87.63	87.80	87.13	89.13	405,179	87.791	-0.38%
2008-06-03	0	10.54	10.54	10.58	10.48	10.68	11,660,324	122,771,243	10.529	87.97	87.97	88.30	87.46	89.13	1,397,142	87.873	-1.68%
2008-06-02	0	10.72	10.72	10.74	10.60	10.82	4,931,093	52,878,814	10.724	89.47	89.47	89.63	88.47	90.30	590,844	89.497	0.94%
2008-05-30	0	10.62	10.62	10.64	10.44	11.00	16,730,152	177,509,834	10.610	88.63	88.63	88.80	87.13	91.80	2,004,609	88.551	0.57%
2008-05-29	0	10.56	10.52	10.56	10.44	10.68	5,777,543	60,993,079	10.557	88.13	87.80	88.13	87.13	89.13	692,266	88.106	1.54%
2008-05-28	0	10.40	10.40	10.42	10.36	10.72	3,397,949	35,464,090	10.437	86.80	86.80	86.96	86.46	89.47	407,143	87.105	-0.95%
2008-05-27	0	10.50	10.50	10.58	10.40	10.62	3,058,166	32,218,100	10.535	87.63	87.63	88.30	86.80	88.63	366,430	87.924	1.35%
2008-05-26	0	10.36	10.36	10.48	10.26	10.68	6,131,061	63,518,625	10.360	86.46	86.46	87.46	85.63	89.13	734,625	86.464	-3.54%
2008-05-23	0	10.74	10.72	10.76	10.50	10.86	9,528,000	101,884,095	10.693	89.63	89.47	89.80	87.63	90.64	1,141,646	89.243	1.13%
2008-05-22	0	10.62	10.62	10.64	10.00	10.64	19,948,960	203,929,981	10.223	88.63	88.63	88.80	83.46	88.80	2,390,287	85.316	0.76%
2008-05-21	0	10.54	10.54	10.58	10.26	10.86	21,333,678	224,609,345	10.528	87.97	87.97	88.30	85.63	90.64	2,556,204	87.868	-3.48%
2008-05-20	0	10.92	10.90	10.92	10.90	11.28	16,327,556	179,016,588	10.964	91.14	90.97	91.14	90.97	94.14	1,956,370	91.504	-1.97%
2008-05-19	0	11.14	11.12	11.14	11.06	11.30	12,246,500	136,474,910	11.144	92.97	92.81	92.97	92.31	94.31	1,467,377	93.006	-0.89%
2008-05-16	0	11.24	11.24	11.26	11.14	11.54	19,317,242	217,288,633	11.248	93.81	93.81	93.97	92.97	96.31	2,314,595	93.878	-1.75%
2008-05-15	0	11.44	11.44	11.46	11.22	11.98	17,535,047	200,467,859	11.432	95.48	95.48	95.64	93.64	99.98	2,101,052	95.413	-2.72%
2008-05-14	0	11.76	11.76	11.80	11.62	11.98	8,107,742	95,438,130	11.771	98.15	98.15	98.48	96.98	99.98	971,471	98.241	-1.84%
2008-05-13	0	11.98	11.96	12.02	11.64	12.70	19,191,667	229,444,717	11.955	99.98	99.82	100.3	97.15	106.0	2,299,548	99.778	-2.44%
2008-05-09	0	12.28	12.20	12.28	12.20	12.96	6,530,000	81,352,570	12.458	102.5	101.8	102.5	101.8	108.2	782,426	103.97	-3.91%
2008-05-08	0	12.78	12.78	12.80	12.60	13.40	6,239,482	80,889,142	12.964	106.7	106.7	106.8	105.2	111.8	747,616	108.20	-2.74%
2008-05-07	0	13.14	13.10	13.18	12.90	13.84	15,076,000	199,076,980	13.205	109.7	109.3	110.0	107.7	115.5	1,806,408	110.21	-4.09%
2008-05-06	0	13.70	13.66	13.68	13.02	13.90	16,889,161	229,556,351	13.592	114.3	114.0	114.2	108.7	116.0	2,023,662	113.44	5.55%
2008-05-05	0	12.98	12.96	12.98	12.64	13.00	7,789,479	100,399,413	12.889	108.3	108.2	108.3	105.5	108.5	933,336	107.57	1.88%
2008-05-02	0	12.74	12.58	12.78	12.24	12.80	9,140,937	113,437,779	12.410	106.3	105.0	106.7	102.2	106.8	1,095,268	103.57	5.29%
2008-04-30	0	12.10	12.20	12.22	11.88	12.80	12,561,613	152,455,463	12.137	101.0	101.8	102.0	99.15	106.8	1,505,134	101.29	-4.87%
2008-04-29	0	12.72	12.70	12.72	11.94	12.92	13,782,082	172,855,784	12.542	106.2	106.0	106.2	99.65	107.8	1,651,371	104.67	6.71%
2008-04-28	0	11.92	11.92	11.94	11.38	11.96	5,173,686	60,560,729	11.706	99.48	99.48	99.65	94.98	99.82	619,912	97.692	5.30%
2008-04-25	0	11.32	11.32	11.34	11.26	11.70	3,319,382	37,932,798	11.428	94.47	94.47	94.64	93.97	97.65	397,729	95.374	-3.25%
2008-04-24	0	11.70	11.68	11.78	11.12	11.80	5,804,801	67,315,766	11.597	97.65	97.48	98.31	92.81	98.48	695,532	96.783	5.41%
2008-04-23	0	11.10	11.18	11.20	10.80	12.12	8,776,484	98,265,884	11.196	92.64	93.31	93.47	90.14	101.2	1,051,600	93.444	-0.36%
2008-04-22	0	11.14	11.12	11.14	11.02	11.70	7,816,655	88,764,439	11.356	92.97	92.81	92.97	91.97	97.65	936,593	94.774	-4.30%
2008-04-21	0	11.64	11.62	11.64	11.62	12.26	7,549,421	89,054,212	11.796	97.15	96.98	97.15	96.98	102.3	904,573	98.449	-0.34%
2008-04-18	0	11.68	11.66	11.68	11.68	12.20	8,439,785	99,209,268	11.755	97.48	97.31	97.48	97.48	101.8	1,011,256	98.105	-5.96%
2008-04-17	0	12.42	12.36	12.40	11.80	12.46	8,745,360	106,440,731	12.171	103.7	103.2	103.5	98.48	104.0	1,047,870	101.58	5.79%
2008-04-16	0	11.74	11.74	11.76	11.60	12.32	7,363,325	87,779,604	11.921	97.98	97.98	98.15	96.81	102.8	882,275	99.492	-1.01%
2008-04-15	0	11.86	11.84	11.86	11.44	11.94	12,254,729	142,442,582	11.623	98.98	98.81	98.98	95.48	99.65	1,468,363	97.008	1.72%
2008-04-14	0	11.66	11.60	11.70	11.00	11.82	7,778,061	88,624,179	11.394	97.31	96.81	97.65	91.80	98.65	931,968	95.094	-0.34%
2008-04-11	0	11.70	11.78	11.80	10.92	11.78	7,307,510	82,318,423	11.265	97.65	98.31	98.48	91.14	98.31	875,587	94.015	7.34%
2008-04-10	0	10.90	10.90	10.94	10.70	11.10	6,433,000	70,054,420	10.890	90.97	90.97	91.30	89.30	92.64	770,803	90.885	0.74%
2008-04-09	0	10.82	10.96	11.00	10.80	11.36	5,346,960	59,003,589	11.035	90.30	91.47	91.80	90.14	94.81	640,673	92.096	-3.57%
2008-04-08	0	11.22	11.12	11.20	11.00	11.42	7,542,305	84,964,885	11.265	93.64	92.81	93.47	91.80	95.31	903,720	94.017	1.81%
2008-04-07	0	11.02	11.02	11.04	10.92	11.40	4,929,420	54,343,422	11.024	91.97	91.97	92.14	91.14	95.14	590,644	92.007	-1.25%
2008-04-03	0	11.16	11.08	11.16	10.86	11.20	2,191,392	24,204,232	11.045	93.14	92.47	93.14	90.64	93.47	262,573	92.181	0.54%
2008-04-02	0	11.10	11.08	11.10	10.72	11.26	10,536,473	115,956,558	11.005	92.64	92.47	92.64	89.47	93.97	1,262,482	91.848	5.11%
2008-04-01	0	10.56	10.52	10.58	10.34	10.80	5,121,300	54,046,000	10.553	88.13	87.80	88.30	86.30	90.14	613,635	88.075	0.57%
2008-03-31	0	10.50	10.50	10.56	10.34	10.76	4,691,181	49,566,829	10.566	87.63	87.63	88.13	86.30	89.80	562,098	88.182	-1.13%
2008-03-28	0	10.62	10.58	10.62	10.50	10.86	3,821,667	40,675,067	10.643	88.63	88.30	88.63	87.63	90.64	457,913	88.827	-0.93%
2008-03-27	0	10.72	10.70	10.72	10.60	11.08	5,009,838	53,993,485	10.777	89.47	89.30	89.47	88.47	92.47	600,279	89.947	-3.94%
2008-03-26	0	11.16	11.10	11.16	10.96	11.34	9,646,589	107,662,731	11.161	93.14	92.64	93.14	91.47	94.64	1,155,856	93.145	-1.41%
2008-03-25	0	11.32	11.40	11.42	10.30	11.44	14,245,163	156,522,106	10.988	94.47	95.14	95.31	85.96	95.48	1,706,857	91.702	9.90%
2008-03-20	0	10.30	10.24	10.30	9.770	10.76	9,316,532	94,482,451	10.141	85.96	85.46	85.96	81.54	89.80	1,116,308	84.638	0.59%
2008-03-19	0	10.24	10.22	10.28	9.930	10.90	7,464,462	75,799,376	10.155	85.46	85.29	85.80	82.87	90.97	894,393	84.750	2.81%
2008-03-18	0	9.960	9.920	9.940	9.680	10.22	9,229,927	91,684,024	9.9333	83.12	82.79	82.96	80.79	85.29	1,105,931	82.902	1.63%
2008-03-17	0	9.800	9.800	9.990	9.800	10.78	9,697,583	99,881,921	10.300	81.79	81.79	83.37	81.79	89.97	1,161,966	85.959	-8.41%
2008-03-14	0	10.70	10.62	10.70	10.60	11.24	5,240,327	57,060,093	10.889	89.30	88.63	89.30	88.47	93.81	627,897	90.875	-0.37%
2008-03-13	0	10.74	10.78	10.88	10.70	11.44	6,104,552	67,425,223	11.045	89.63	89.97	90.80	89.30	95.48	731,448	92.180	-4.96%
2008-03-12	0	11.30	11.24	11.28	10.98	12.10	7,426,536	84,612,595	11.393	94.31	93.81	94.14	91.64	101.0	889,849	95.087	-1.74%
2008-03-11	0	11.50	11.54	11.58	10.82	11.58	9,294,062	102,641,879	11.044	95.98	96.31	96.64	90.30	96.64	1,113,616	92.170	1.77%
2008-03-10	0	11.30	11.28	11.40	10.80	11.38	10,406,528	115,793,987	11.127	94.31	94.14	95.14	90.14	94.98	1,246,912	92.865	4.44%
2008-03-07	0	10.82	10.84	10.90	10.80	11.34	11,847,742	130,377,497	11.004	90.30	90.47	90.97	90.14	94.64	1,419,598	91.841	-3.91%
2008-03-06	0	11.26	11.26	11.32	11.20	11.70	9,372,822	106,849,558	11.400	93.97	93.97	94.47	93.47	97.65	1,123,053	95.142	-0.35%
2008-03-05	0	11.30	11.24	11.30	11.20	11.78	13,836,547	158,341,914	11.444	94.31	93.81	94.31	93.47	98.31	1,657,897	95.508	-1.74%
2008-03-04	0	11.50	11.48	11.60	11.44	12.26	9,753,778	115,955,997	11.888	95.98	95.81	96.81	95.48	102.3	1,168,699	99.218	-1.03%
2008-03-03	0	11.62	11.56	11.58	11.34	12.04	8,314,491	97,159,184	11.686	96.98	96.48	96.64	94.64	100.5	996,243	97.526	-6.59%
2008-02-29	0	12.44	12.40	12.44	12.38	12.78	5,327,300	66,522,419	12.487	103.8	103.5	103.8	103.3	106.7	638,318	104.22	-4.01%
2008-02-28	0	12.96	12.92	12.94	12.74	13.16	6,955,438	89,856,919	12.919	108.2	107.8	108.0	106.3	109.8	833,402	107.82	-0.15%
2008-02-27	0	12.98	12.94	12.96	12.60	13.06	11,630,946	150,879,823	12.972	108.3	108.0	108.2	105.2	109.0	1,393,622	108.26	4.34%
2008-02-26	0	12.44	12.42	12.46	11.98	12.54	10,512,306	130,461,644	12.410	103.8	103.7	104.0	99.98	104.7	1,259,586	103.58	3.84%
2008-02-25	0	11.98	11.96	11.98	11.40	11.98	8,862,600	104,419,268	11.782	99.98	99.82	99.98	95.14	99.98	1,061,918	98.331	5.83%
2008-02-22	0	11.32	11.32	11.34	11.26	11.58	6,080,998	69,226,166	11.384	94.47	94.47	94.64	93.97	96.64	728,626	95.009	-3.74%
2008-02-21	0	11.76	11.78	11.82	11.30	12.12	12,212,890	143,414,033	11.743	98.15	98.31	98.65	94.31	101.2	1,463,350	98.004	5.95%
2008-02-20	0	11.10	11.08	11.10	10.82	11.72	15,717,948	176,754,058	11.245	92.64	92.47	92.64	90.30	97.81	1,883,327	93.852	-5.29%
2008-02-19	0	11.72	11.74	11.76	11.72	12.20	4,798,992	56,993,275	11.876	97.81	97.98	98.15	97.81	101.8	575,016	99.116	-0.85%
2008-02-18	0	11.82	11.80	11.82	11.80	12.24	5,281,653	63,091,934	11.945	98.65	98.48	98.65	98.48	102.2	632,848	99.695	-1.83%
2008-02-15	0	12.04	12.02	12.04	11.88	12.38	13,187,964	157,725,945	11.960	100.5	100.3	100.5	99.15	103.3	1,580,184	99.815	-3.06%
2008-02-14	0	12.42	12.42	12.46	12.10	12.76	12,000,228	148,455,978	12.371	103.7	103.7	104.0	101.0	106.5	1,437,869	103.25	1.80%
2008-02-13	0	12.20	12.20	12.22	12.02	13.18	10,398,726	129,068,595	12.412	101.8	101.8	102.0	100.3	110.0	1,245,977	103.59	-5.57%
2008-02-12	0	12.92	12.92	12.94	12.80	13.42	6,796,830	88,323,016	12.995	107.8	107.8	108.0	106.8	112.0	814,397	108.45	0.16%
2008-02-11	0	12.90	12.88	12.90	12.88	13.54	7,014,872	90,954,389	12.966	107.7	107.5	107.7	107.5	113.0	840,523	108.21	-2.27%
2008-02-06	0	13.20	13.06	13.20	13.00	13.60	8,663,000	115,285,380	13.308	110.2	109.0	110.2	108.5	113.5	1,038,002	111.06	-7.04%
2008-02-05	0	14.20	14.18	14.22	13.64	14.40	8,018,504	113,778,175	14.189	118.5	118.3	118.7	113.8	120.2	960,778	118.42	-1.39%
2008-02-04	0	14.40	14.38	14.40	13.32	14.50	20,474,412	291,366,613	14.231	120.2	120.0	120.2	111.2	121.0	2,453,247	118.77	10.26%
2008-02-01	0	13.06	13.10	13.12	12.80	13.30	10,077,642	131,524,300	13.051	109.0	109.3	109.5	106.8	111.0	1,207,504	108.92	1.56%
2008-01-31	0	12.86	12.82	12.98	11.98	12.98	6,391,773	79,579,458	12.450	107.3	107.0	108.3	99.98	108.3	765,863	103.91	3.54%
2008-01-30	0	12.42	12.38	12.46	12.30	13.10	5,015,673	64,121,729	12.784	103.7	103.3	104.0	102.7	109.3	600,979	106.70	-3.57%
2008-01-29	0	12.88	12.86	12.88	12.80	14.00	11,074,140	147,108,707	13.284	107.5	107.3	107.5	106.8	116.8	1,326,905	110.87	-0.62%
2008-01-28	0	12.96	12.90	12.92	12.80	13.54	11,171,142	147,260,573	13.182	108.2	107.7	107.8	106.8	113.0	1,338,528	110.02	-10.74%
2008-01-25	0	14.52	14.46	14.50	13.02	14.60	18,768,381	260,097,383	13.858	121.2	120.7	121.0	108.7	121.8	2,248,830	115.66	17.10%
2008-01-24	0	12.40	12.40	12.44	11.60	12.86	12,823,376	159,034,034	12.402	103.5	103.5	103.8	96.81	107.3	1,536,499	103.50	2.14%
2008-01-23	0	12.14	11.90	11.96	11.80	12.46	10,909,072	132,286,983	12.126	101.3	99.32	99.82	98.48	104.0	1,307,127	101.20	2.88%
2008-01-22	0	11.80	11.68	11.74	11.50	12.70	16,328,418	194,772,906	11.928	98.48	97.48	97.98	95.98	106.0	1,956,473	99.553	-7.09%
2008-01-21	0	12.70	12.70	12.72	12.54	13.46	11,694,413	150,884,132	12.902	106.0	106.0	106.2	104.7	112.3	1,401,226	107.68	-7.30%
2008-01-18	0	13.70	13.62	13.66	12.60	13.80	18,042,033	238,244,056	13.205	114.3	113.7	114.0	105.2	115.2	2,161,799	110.21	1.78%
2008-01-17	0	13.46	13.40	13.50	12.28	13.68	19,733,320	253,879,858	12.866	112.3	111.8	112.7	102.5	114.2	2,364,449	107.37	9.61%
2008-01-16	0	12.28	12.46	12.48	12.28	13.10	17,386,386	220,296,688	12.671	102.5	104.0	104.2	102.5	109.3	2,083,239	105.75	-7.53%
2008-01-15	0	13.28	13.30	13.32	13.18	14.42	20,264,884	278,334,823	13.735	110.8	111.0	111.2	110.0	120.3	2,428,141	114.63	-5.68%
2008-01-14	0	14.08	14.08	14.20	14.02	15.30	15,247,032	220,352,069	14.452	117.5	117.5	118.5	117.0	127.7	1,826,901	120.62	-6.13%
2008-01-11	0	15.00	14.94	15.00	14.78	15.50	10,177,141	153,106,472	15.044	125.2	124.7	125.2	123.4	129.4	1,219,426	125.56	-1.57%
2008-01-10	0	15.24	15.24	15.26	14.90	15.50	4,438,526	67,011,338	15.098	127.2	127.2	127.4	124.4	129.4	531,825	126.00	0.13%
2008-01-09	0	15.22	15.10	15.22	14.68	15.38	16,817,543	251,721,767	14.968	127.0	126.0	127.0	122.5	128.4	2,015,080	124.92	1.33%
2008-01-08	0	15.02	15.02	15.04	15.00	15.90	15,156,430	231,932,482	15.303	125.4	125.4	125.5	125.2	132.7	1,816,046	127.71	-3.35%
2008-01-07	0	15.54	15.48	15.60	15.10	16.20	29,593,331	463,036,843	15.647	129.7	129.2	130.2	126.0	135.2	3,545,877	130.58	-6.16%
2008-01-04	0	16.56	16.50	16.52	16.22	16.88	9,669,989	159,972,888	16.543	138.2	137.7	137.9	135.4	140.9	1,158,659	138.07	0.12%
2008-01-03	0	16.54	16.36	16.48	16.30	17.00	9,478,181	156,906,164	16.554	138.0	136.5	137.5	136.0	141.9	1,135,677	138.16	-3.27%
2008-01-02	0	17.10	17.10	17.14	17.00	17.52	3,935,701	67,428,284	17.132	142.7	142.7	143.0	141.9	146.2	471,576	142.98	-2.29%
2007-12-31	0	17.50	17.46	17.52	17.10	17.52	2,693,693	46,507,670	17.265	146.1	145.7	146.2	142.7	146.2	322,759	144.09	2.22%
2007-12-28	0	17.12	17.10	17.12	17.10	17.56	7,263,000	125,770,623	17.317	142.9	142.7	142.9	142.7	146.6	870,254	144.52	-2.51%
2007-12-27	0	17.56	17.50	17.56	17.36	18.20	7,445,377	131,062,450	17.603	146.6	146.1	146.6	144.9	151.9	892,106	146.91	-2.01%
2007-12-24	0	17.92	17.90	17.92	17.82	18.40	6,060,100	109,128,087	18.008	149.6	149.4	149.6	148.7	153.6	726,122	150.29	0.34%
2007-12-21	0	17.86	17.80	17.84	16.92	17.88	9,451,300	163,988,520	17.351	149.1	148.6	148.9	141.2	149.2	1,132,456	144.81	5.56%
2007-12-20	0	16.92	16.90	16.92	16.90	17.50	5,123,015	87,251,378	17.031	141.2	141.0	141.2	141.0	146.1	613,840	142.14	-0.59%
2007-12-19	0	17.02	17.00	17.16	16.90	17.92	10,997,695	190,675,921	17.338	142.0	141.9	143.2	141.0	149.6	1,317,745	144.70	-3.73%
2007-12-18	0	17.68	17.68	17.70	16.30	17.82	7,893,722	134,671,839	17.061	147.6	147.6	147.7	136.0	148.7	945,827	142.39	5.24%
2007-12-17	0	16.80	16.80	16.88	16.44	18.18	24,702,708	421,197,862	17.051	140.2	140.2	140.9	137.2	151.7	2,959,882	142.30	-6.25%
2007-12-14	0	17.92	17.92	17.94	17.72	18.42	11,890,244	213,297,803	17.939	149.6	149.6	149.7	147.9	153.7	1,424,691	149.72	-2.08%
2007-12-13	0	18.30	18.32	18.34	18.00	19.14	20,879,211	383,893,822	18.386	152.7	152.9	153.1	150.2	159.7	2,501,750	153.45	-4.39%
2007-12-12	0	19.14	19.10	19.12	19.10	19.80	10,433,047	202,524,592	19.412	159.7	159.4	159.6	159.4	165.2	1,250,089	162.01	-4.30%
2007-12-11	0	20.00	19.98	20.00	19.40	20.05	6,145,704	121,746,544	19.810	166.9	166.7	166.9	161.9	167.3	736,379	165.33	1.21%
2007-12-10	0	19.76	19.76	19.80	19.52	20.00	10,733,393	212,223,117	19.772	164.9	164.9	165.2	162.9	166.9	1,286,077	165.02	-0.50%
2007-12-07	0	19.86	19.82	19.84	19.80	20.60	12,718,450	257,394,808	20.238	165.7	165.4	165.6	165.2	171.9	1,523,926	168.90	-1.68%
2007-12-06	0	20.20	20.30	20.40	19.90	20.40	11,954,234	241,350,616	20.190	168.6	169.4	170.3	166.1	170.3	1,432,358	168.50	1.51%
2007-12-05	0	19.90	19.84	19.86	19.20	20.00	14,402,352	284,754,148	19.771	166.1	165.6	165.7	160.2	166.9	1,725,692	165.01	3.32%
2007-12-04	0	19.26	19.26	19.28	18.96	19.28	6,727,122	128,533,365	19.107	160.7	160.7	160.9	158.2	160.9	806,045	159.46	1.90%
2007-12-03	0	18.90	18.90	18.92	18.88	19.36	13,702,654	261,095,334	19.054	157.7	157.7	157.9	157.6	161.6	1,641,854	159.02	-2.38%
2007-11-30	0	19.36	19.28	19.30	19.30	20.05	10,284,869	202,083,625	19.649	161.6	160.9	161.1	161.1	167.3	1,232,334	163.98	-1.93%
2007-11-29	0	19.74	19.70	19.74	19.30	19.84	13,706,709	270,819,151	19.758	164.7	164.4	164.7	161.1	165.6	1,642,340	164.90	3.68%
2007-11-28	0	19.04	19.08	19.10	18.86	19.32	9,956,943	190,598,006	19.142	158.9	159.2	159.4	157.4	161.2	1,193,042	159.76	1.17%
2007-11-27	0	18.82	18.84	18.88	18.12	18.88	10,132,034	188,570,170	18.611	157.1	157.2	157.6	151.2	157.6	1,214,022	155.33	0.21%
2007-11-26	0	18.78	18.80	18.84	18.10	18.86	12,562,079	231,776,110	18.450	156.7	156.9	157.2	151.1	157.4	1,505,190	153.98	5.62%
2007-11-23	0	17.78	17.80	17.82	17.50	18.00	10,729,188	189,351,098	17.648	148.4	148.6	148.7	146.1	150.2	1,285,573	147.29	-0.45%
2007-11-22	0	17.86	17.84	17.86	17.72	18.42	10,865,313	196,596,906	18.094	149.1	148.9	149.1	147.9	153.7	1,301,883	151.01	-3.35%
2007-11-21	0	18.48	18.40	18.50	18.00	18.96	17,169,528	318,386,721	18.544	154.2	153.6	154.4	150.2	158.2	2,057,255	154.76	0.98%
2007-11-20	0	18.30	18.28	18.30	17.32	18.48	13,148,624	234,417,100	17.828	152.7	152.6	152.7	144.5	154.2	1,575,470	148.79	2.01%
2007-11-19	0	17.94	17.90	17.94	17.80	18.36	7,131,928	127,996,473	17.947	149.7	149.4	149.7	148.6	153.2	854,549	149.78	-0.11%
2007-11-16	0	17.96	17.92	17.96	17.80	18.78	12,415,452	223,979,781	18.040	149.9	149.6	149.9	148.6	156.7	1,487,621	150.56	-3.54%
2007-11-15	0	18.62	18.60	18.62	18.60	19.10	8,221,662	154,439,128	18.784	155.4	155.2	155.4	155.2	159.4	985,121	156.77	-2.10%
2007-11-14	0	19.02	19.02	19.08	18.82	19.34	7,277,951	138,360,689	19.011	158.7	158.7	159.2	157.1	161.4	872,045	158.66	1.71%
2007-11-13	0	18.70	18.64	18.88	18.46	19.30	15,834,997	296,062,020	18.697	156.1	155.6	157.6	154.1	161.1	1,897,352	156.04	-1.37%
2007-11-12	0	18.96	18.90	18.96	18.34	19.40	16,697,153	313,260,937	18.761	158.2	157.7	158.2	153.1	161.9	2,000,655	156.58	-2.87%
2007-11-09	0	19.52	19.52	19.54	19.20	19.60	5,111,000	99,050,340	19.380	162.9	162.9	163.1	160.2	163.6	612,401	161.74	1.56%
2007-11-08	0	19.22	19.22	19.24	19.16	20.00	19,978,752	388,349,028	19.438	160.4	160.4	160.6	159.9	166.9	2,393,857	162.23	-3.90%
2007-11-07	0	20.00	19.98	20.00	19.90	20.60	5,648,580	113,872,957	20.160	166.9	166.7	166.9	166.1	171.9	676,814	168.25	-0.74%
2007-11-06	0	20.15	20.15	20.30	19.60	20.30	13,391,563	267,269,058	19.958	168.2	168.2	169.4	163.6	169.4	1,604,579	166.57	0.50%
2007-11-05	0	20.05	20.05	20.30	19.90	20.65	13,665,663	275,905,432	20.190	167.3	167.3	169.4	166.1	172.3	1,637,422	168.50	-2.43%
2007-11-02	0	20.55	20.70	20.75	20.50	21.05	11,421,927	236,752,856	20.728	171.5	172.8	173.2	171.1	175.7	1,368,577	172.99	-3.07%
2007-11-01	0	21.20	21.15	21.25	20.65	21.50	12,760,276	269,379,838	21.111	176.9	176.5	177.3	172.3	179.4	1,528,938	176.19	-0.93%
2007-10-31	0	21.40	21.30	21.40	20.95	21.50	15,117,260	321,167,910	21.245	178.6	177.8	178.6	174.8	179.4	1,811,352	177.31	0.00%
2007-10-30	0	21.40	21.30	21.40	20.90	21.45	13,232,127	280,780,582	21.220	178.6	177.8	178.6	174.4	179.0	1,585,475	177.10	2.39%
2007-10-29	0	20.90	20.75	20.90	20.50	21.20	9,372,649	194,680,627	20.771	174.4	173.2	174.4	171.1	176.9	1,123,032	173.35	0.00%
2007-10-26	0	20.90	20.80	20.90	20.60	21.10	13,702,900	286,829,001	20.932	174.4	173.6	174.4	171.9	176.1	1,641,883	174.70	2.96%
2007-10-25	0	20.30	20.30	20.35	20.00	20.55	8,236,107	167,035,123	20.281	169.4	169.4	169.8	166.9	171.5	986,851	169.26	1.60%
2007-10-24	0	19.98	19.96	19.98	19.80	20.60	8,097,979	162,557,079	20.074	166.7	166.6	166.7	165.2	171.9	970,301	167.53	-1.09%
2007-10-23	0	20.20	20.15	20.20	20.00	20.40	8,822,800	177,515,640	20.120	168.6	168.2	168.6	166.9	170.3	1,057,149	167.92	1.20%
2007-10-22	0	19.96	19.94	19.96	19.72	20.20	11,298,877	225,717,305	19.977	166.6	166.4	166.6	164.6	168.6	1,353,833	166.72	-3.34%
2007-10-18	0	20.65	20.60	20.65	20.40	20.90	8,536,847	176,814,785	20.712	172.3	171.9	172.3	170.3	174.4	1,022,886	172.86	0.24%
2007-10-17	0	20.60	20.55	20.60	20.00	20.70	11,042,345	224,128,154	20.297	171.9	171.5	171.9	166.9	172.8	1,323,095	169.40	0.49%
2007-10-16	0	20.50	20.50	20.55	20.10	21.35	16,702,790	343,814,369	20.584	171.1	171.1	171.5	167.8	178.2	2,001,331	171.79	-2.84%
2007-10-15	0	21.10	21.15	21.25	20.85	21.65	7,723,323	163,260,158	21.139	176.1	176.5	177.3	174.0	180.7	925,410	176.42	-2.09%
2007-10-12	0	21.55	21.45	21.65	20.70	21.70	16,988,239	357,387,975	21.037	179.9	179.0	180.7	172.8	181.1	2,035,533	175.57	0.00%
2007-10-11	0	21.55	21.55	21.60	21.00	22.30	29,647,208	637,773,365	21.512	179.9	179.9	180.3	175.3	186.1	3,552,333	179.54	-3.79%
2007-10-10	0	22.40	22.30	22.50	21.95	22.60	16,009,787	356,470,754	22.266	186.9	186.1	187.8	183.2	188.6	1,918,295	185.83	0.45%
2007-10-09	0	22.30	22.30	22.35	21.80	22.50	6,631,694	147,456,851	22.235	186.1	186.1	186.5	181.9	187.8	794,610	185.57	0.68%
2007-10-08	0	22.15	22.15	22.35	21.90	22.55	16,619,144	368,658,825	22.183	184.9	184.9	186.5	182.8	188.2	1,991,308	185.13	-1.12%
2007-10-05	0	22.40	22.40	22.45	22.00	22.70	7,737,170	173,354,528	22.405	186.9	186.9	187.4	183.6	189.5	927,069	186.99	0.22%
2007-10-04	0	22.35	22.35	22.40	21.50	22.50	9,819,307	217,292,229	22.129	186.5	186.5	186.9	179.4	187.8	1,176,551	184.69	0.68%
2007-10-03	0	22.20	22.20	22.30	22.05	23.25	37,201,256	843,100,480	22.663	185.3	185.3	186.1	184.0	194.0	4,457,460	189.14	0.91%
2007-10-02	0	22.00	21.90	22.05	21.80	22.45	30,384,970	673,984,644	22.182	183.6	182.8	184.0	181.9	187.4	3,640,731	185.12	3.29%
2007-09-28	0	21.30	21.25	21.35	21.10	22.75	27,466,044	605,869,045	22.059	177.8	177.3	178.2	176.1	189.9	3,290,985	184.10	-2.96%
2007-09-27	0	21.95	21.85	21.90	20.30	22.00	52,309,610	1,115,982,900	21.334	183.2	182.4	182.8	169.4	183.6	6,267,745	178.05	9.48%
2007-09-25	0	20.05	20.00	20.05	19.60	20.20	14,803,847	293,780,917	19.845	167.3	166.9	167.3	163.6	168.6	1,773,799	165.62	0.96%
2007-09-24	0	19.86	19.86	19.88	19.56	20.30	16,181,037	320,203,333	19.789	165.7	165.7	165.9	163.2	169.4	1,938,814	165.15	-2.17%
2007-09-21	0	20.30	20.30	20.40	19.52	20.40	17,760,613	354,051,337	19.935	169.4	169.4	170.3	162.9	170.3	2,128,079	166.37	4.00%
2007-09-20	0	19.52	19.50	19.52	19.28	19.80	11,899,353	231,332,156	19.441	162.9	162.7	162.9	160.9	165.2	1,425,782	162.25	-1.81%
2007-09-19	0	19.88	19.86	19.88	19.80	20.10	16,591,022	330,203,287	19.903	165.9	165.7	165.9	165.2	167.8	1,987,939	166.10	1.95%
2007-09-18	0	19.50	19.46	19.50	18.90	19.56	13,974,965	269,097,961	19.256	162.7	162.4	162.7	157.7	163.2	1,674,482	160.71	2.42%
2007-09-17	0	19.04	19.02	19.04	19.00	19.62	17,765,621	340,247,501	19.152	158.9	158.7	158.9	158.6	163.7	2,128,679	159.84	-2.96%
2007-09-14	0	19.62	19.62	19.64	19.50	19.90	13,111,640	258,278,616	19.698	163.7	163.7	163.9	162.7	166.1	1,571,039	164.40	-0.71%
2007-09-13	0	19.76	19.74	19.76	19.38	19.90	23,845,244	467,315,047	19.598	164.9	164.7	164.9	161.7	166.1	2,857,140	163.56	1.54%
2007-09-12	0	19.46	19.46	19.48	19.02	20.40	41,937,025	812,023,943	19.363	162.4	162.4	162.6	158.7	170.3	5,024,900	161.60	-3.90%
2007-09-11	0	20.25	20.25	20.30	20.15	20.75	15,427,332	314,760,192	20.403	169.0	169.0	169.4	168.2	173.2	1,848,505	170.28	0.25%
2007-09-10	0	20.20	20.20	20.30	20.00	20.55	20,283,206	410,396,337	20.233	168.6	168.6	169.4	166.9	171.5	2,430,337	168.86	-2.65%
2007-09-07	0	20.75	20.70	20.90	20.55	21.10	16,466,114	343,101,988	20.837	173.2	172.8	174.4	171.5	176.1	1,972,972	173.90	-0.48%
2007-09-06	0	20.85	20.80	20.85	20.45	20.95	8,044,916	167,124,968	20.774	174.0	173.6	174.0	170.7	174.8	963,943	173.38	-1.18%
2007-09-05	0	21.10	20.90	21.00	20.35	21.40	11,403,770	238,037,628	20.874	176.1	174.4	175.3	169.8	178.6	1,366,401	174.21	1.44%
2007-09-04	0	20.80	20.70	20.80	20.45	21.10	7,580,688	157,816,361	20.818	173.6	172.8	173.6	170.7	176.1	908,319	173.75	0.73%
2007-09-03	0	20.65	20.55	20.60	20.15	20.75	6,911,196	141,966,815	20.542	172.3	171.5	171.9	168.2	173.2	828,100	171.44	1.47%
2007-08-31	0	20.35	20.30	20.35	20.00	21.00	15,731,129	320,976,818	20.404	169.8	169.4	169.8	166.9	175.3	1,884,906	170.29	0.74%
2007-08-30	0	20.20	20.25	20.30	20.15	20.70	8,780,063	178,822,622	20.367	168.6	169.0	169.4	168.2	172.8	1,052,028	169.98	0.50%
2007-08-29	0	20.10	20.10	20.15	19.90	20.70	16,653,377	334,696,022	20.098	167.8	167.8	168.2	166.1	172.8	1,995,410	167.73	-3.37%
2007-08-28	0	20.80	20.75	20.80	20.65	21.10	9,058,366	188,691,517	20.831	173.6	173.2	173.6	172.3	176.1	1,085,375	173.85	-1.42%
2007-08-27	0	21.10	21.10	21.20	20.55	21.20	6,862,737	143,284,616	20.879	176.1	176.1	176.9	171.5	176.9	822,294	174.25	2.18%
2007-08-24	0	20.65	20.65	20.70	20.45	21.00	7,045,621	145,549,887	20.658	172.3	172.3	172.8	170.7	175.3	844,207	172.41	-0.96%
2007-08-23	0	20.85	20.80	20.85	20.65	21.15	17,738,885	370,031,898	20.860	174.0	173.6	174.0	172.3	176.5	2,125,476	174.09	0.72%
2007-08-22	0	20.70	20.65	20.70	20.05	20.80	12,412,256	255,322,863	20.570	172.8	172.3	172.8	167.3	173.6	1,487,238	171.68	-0.96%
2007-08-21	0	20.90	20.80	20.90	20.45	21.20	7,437,531	155,035,202	20.845	174.4	173.6	174.4	170.7	176.9	891,166	173.97	0.72%
2007-08-20	0	20.75	20.75	20.85	20.00	21.30	11,385,571	235,397,376	20.675	173.2	173.2	174.0	166.9	177.8	1,364,221	172.55	2.98%
2007-08-17	0	20.15	20.05	20.15	19.26	20.50	18,277,097	359,232,621	19.655	168.2	167.3	168.2	160.7	171.1	2,189,964	164.04	-0.25%
2007-08-16	0	20.20	20.25	20.30	19.50	20.30	19,332,883	385,125,983	19.921	168.6	169.0	169.4	162.7	169.4	2,316,469	166.26	-1.22%
2007-08-15	0	20.45	20.40	20.50	20.30	21.10	19,054,118	391,260,266	20.534	170.7	170.3	171.1	169.4	176.1	2,283,067	171.37	-3.76%
2007-08-14	0	21.25	21.15	21.25	21.15	21.50	9,627,890	204,920,032	21.284	177.3	176.5	177.3	176.5	179.4	1,153,615	177.63	-1.62%
2007-08-13	0	21.60	21.40	21.50	21.20	22.35	9,817,934	210,877,145	21.479	180.3	178.6	179.4	176.9	186.5	1,176,386	179.26	-4.00%
2007-08-10	0	22.50	22.50	22.60	21.10	22.50	12,692,590	270,665,778	21.325	187.8	187.8	188.6	176.1	187.8	1,520,828	177.97	1.81%
2007-08-09	0	22.10	22.00	22.15	21.70	22.50	10,758,031	238,195,593	22.141	184.4	183.6	184.9	181.1	187.8	1,289,029	184.79	0.91%
2007-08-08	0	21.90	21.75	21.95	21.25	21.95	7,789,560	168,546,940	21.638	182.8	181.5	183.2	177.3	183.2	933,346	180.58	2.34%
2007-08-07	0	21.40	21.35	21.45	21.30	21.75	8,307,565	177,990,770	21.425	178.6	178.2	179.0	177.8	181.5	995,414	178.81	-0.47%
2007-08-06	0	21.50	21.50	21.60	21.10	21.65	11,660,500	249,521,065	21.399	179.4	179.4	180.3	176.1	180.7	1,397,163	178.59	-2.05%
2007-08-03	0	21.95	21.90	21.95	21.45	22.35	19,030,842	416,590,587	21.890	183.2	182.8	183.2	179.0	186.5	2,280,278	182.69	3.78%
2007-08-02	0	21.15	21.10	21.15	21.00	22.10	21,293,859	455,168,398	21.376	176.5	176.1	176.5	175.3	184.4	2,551,433	178.40	-2.53%
2007-08-01	0	21.70	21.60	21.65	21.50	22.65	17,071,955	374,505,867	21.937	181.1	180.3	180.7	179.4	189.0	2,045,564	183.08	-4.82%
2007-07-31	0	22.80	22.75	22.85	22.55	23.20	16,212,542	368,702,911	22.742	190.3	189.9	190.7	188.2	193.6	1,942,589	189.80	-1.94%
2007-07-30	0	23.25	23.25	23.30	23.10	23.65	15,440,202	360,718,056	23.362	194.0	194.0	194.5	192.8	197.4	1,850,047	194.98	-0.85%
2007-07-27	0	23.45	23.50	23.55	23.15	23.55	34,753,350	811,264,970	23.344	195.7	196.1	196.5	193.2	196.5	4,164,151	194.82	-2.09%
2007-07-26	0	23.95	23.90	24.00	23.90	24.30	17,024,610	409,432,870	24.049	199.9	199.5	200.3	199.5	202.8	2,039,891	200.71	-1.44%
2007-07-25	0	24.30	24.30	24.35	23.80	24.50	14,199,621	343,818,253	24.213	202.8	202.8	203.2	198.6	204.5	1,701,401	202.08	-1.02%
2007-07-24	0	24.55	24.55	24.60	24.25	24.70	16,965,484	416,485,205	24.549	204.9	204.9	205.3	202.4	206.1	2,032,807	204.88	0.61%
2007-07-23	0	24.40	24.35	24.40	23.65	24.50	28,513,057	690,888,517	24.231	203.6	203.2	203.6	197.4	204.5	3,416,438	202.22	2.52%
2007-07-20	0	23.80	23.80	23.85	23.25	23.85	20,338,440	480,465,221	23.624	198.6	198.6	199.0	194.0	199.0	2,436,955	197.16	3.25%
2007-07-19	0	23.05	23.05	23.10	22.75	23.35	10,892,500	251,673,350	23.105	192.4	192.4	192.8	189.9	194.9	1,305,141	192.83	0.66%
2007-07-18	0	22.90	22.85	22.90	22.85	23.15	17,308,800	397,510,545	22.966	191.1	190.7	191.1	190.7	193.2	2,073,943	191.67	-0.87%
2007-07-17	0	23.10	23.10	23.15	23.05	23.45	10,390,000	241,471,790	23.241	192.8	192.8	193.2	192.4	195.7	1,244,931	193.96	-0.43%
2007-07-16	0	23.20	23.10	23.15	23.15	23.85	26,403,106	619,343,862	23.457	193.6	192.8	193.2	193.2	199.0	3,163,624	195.77	0.43%
2007-07-13	0	23.10	23.05	23.10	22.70	23.45	38,151,876	880,681,122	23.084	192.8	192.4	192.8	189.5	195.7	4,571,363	192.65	4.52%
2007-07-12	0	22.10	22.05	22.20	21.70	22.40	14,005,393	308,878,232	22.054	184.4	184.0	185.3	181.1	186.9	1,678,128	184.06	0.45%
2007-07-11	0	22.00	21.95	22.00	21.80	22.35	18,597,398	408,684,186	21.975	183.6	183.2	183.6	181.9	186.5	2,228,343	183.40	-2.44%
2007-07-10	0	22.55	22.50	22.55	22.30	23.00	14,520,432	327,015,229	22.521	188.2	187.8	188.2	186.1	192.0	1,739,840	187.96	-1.10%
2007-07-09	0	22.80	22.70	22.80	22.40	23.00	15,374,651	350,171,380	22.776	190.3	189.5	190.3	186.9	192.0	1,842,193	190.08	2.01%
2007-07-06	0	22.35	22.30	22.35	22.10	22.45	7,979,925	177,567,602	22.252	186.5	186.1	186.5	184.4	187.4	956,156	185.71	-0.22%
2007-07-05	0	22.40	22.45	22.50	22.35	22.80	9,239,796	207,818,194	22.492	186.9	187.4	187.8	186.5	190.3	1,107,114	187.71	-1.32%
2007-07-04	0	22.70	22.75	22.80	22.25	22.80	16,700,225	376,758,316	22.560	189.5	189.9	190.3	185.7	190.3	2,001,023	188.28	1.57%
2007-07-03	0	22.35	22.35	22.40	22.10	22.80	18,667,174	419,146,549	22.454	186.5	186.5	186.9	184.4	190.3	2,236,703	187.39	-0.22%
2007-06-29	0	22.40	22.30	22.40	22.05	22.90	13,654,993	305,521,027	22.374	186.9	186.1	186.9	184.0	191.1	1,636,143	186.73	-1.97%
2007-06-28	0	22.85	22.85	22.90	22.40	22.95	15,408,651	348,286,513	22.603	190.7	190.7	191.1	186.9	191.5	1,846,267	188.64	0.88%
2007-06-27	0	22.65	22.55	22.65	22.20	22.90	26,028,200	590,482,772	22.686	189.0	188.2	189.0	185.3	191.1	3,118,703	189.34	2.26%
2007-06-26	0	22.15	22.20	22.30	21.80	22.55	25,676,015	572,368,485	22.292	184.9	185.3	186.1	181.9	188.2	3,076,504	186.05	1.37%
2007-06-25	0	21.85	21.85	21.90	21.05	22.00	21,258,000	461,608,200	21.715	182.4	182.4	182.8	175.7	183.6	2,547,137	181.23	2.58%
2007-06-22	0	21.30	21.20	21.30	20.95	21.60	14,854,000	313,695,608	21.119	177.8	176.9	177.8	174.8	180.3	1,779,808	176.25	-0.23%
2007-06-21	0	21.35	21.40	21.45	20.60	21.45	21,242,288	447,652,728	21.074	178.2	178.6	179.0	171.9	179.0	2,545,254	175.88	1.43%
2007-06-20	0	21.05	21.00	21.05	20.75	21.40	20,628,855	433,487,581	21.014	175.7	175.3	175.7	173.2	178.6	2,471,752	175.38	-1.64%
2007-06-18	0	21.40	21.35	21.45	21.15	21.90	17,443,814	375,173,320	21.508	178.6	178.2	179.0	176.5	182.8	2,090,120	179.50	-0.23%
2007-06-15	0	21.45	21.45	21.50	21.45	22.15	10,109,000	219,202,620	21.684	179.0	179.0	179.4	179.0	184.9	1,211,262	180.97	-1.83%
2007-06-14	0	21.85	21.85	21.90	21.55	22.05	25,617,150	557,734,945	21.772	182.4	182.4	182.8	179.9	184.0	3,069,450	181.71	2.58%
2007-06-13	0	21.30	21.30	21.35	20.65	21.75	19,187,357	409,173,970	21.325	177.8	177.8	178.2	172.3	181.5	2,299,032	177.98	1.67%
2007-06-12	0	20.95	20.95	21.00	20.85	21.35	23,731,730	498,320,510	20.998	174.8	174.8	175.3	174.0	178.2	2,843,539	175.25	-1.41%
2007-06-11	0	21.25	21.25	21.30	20.75	21.60	33,232,554	701,243,489	21.101	177.3	177.3	177.8	173.2	180.3	3,981,929	176.11	-0.93%
2007-06-08	0	21.45	21.40	21.45	21.40	21.85	21,428,000	460,417,775	21.487	179.0	178.6	179.0	178.6	182.4	2,567,506	179.32	-2.94%
2007-06-07	0	22.10	22.05	22.10	21.65	22.25	23,914,521	526,654,051	22.022	184.4	184.0	184.4	180.7	185.7	2,865,441	183.80	-0.45%
2007-06-06	0	22.20	22.20	22.25	22.10	22.70	72,889,328	1,642,662,402	22.536	185.3	185.3	185.7	184.4	189.5	8,733,609	188.09	-3.48%
2007-06-05	0	23.00	23.00	23.05	23.00	23.70	23,860,343	554,495,681	23.239	192.0	192.0	192.4	192.0	197.8	2,858,950	193.95	-1.71%
2007-06-04	0	23.40	23.35	23.40	23.35	24.20	26,847,000	634,997,114	23.652	195.3	194.9	195.3	194.9	202.0	3,216,811	197.40	-2.50%
2007-06-01	0	24.00	23.90	23.95	23.90	24.75	8,362,880	204,455,251	24.448	200.3	199.5	199.9	199.5	206.6	1,002,041	204.04	-1.03%
2007-05-31	0	24.25	24.10	24.30	23.95	24.50	6,525,000	157,880,050	24.196	202.4	201.1	202.8	199.9	204.5	781,826	201.94	0.62%
2007-05-30	0	24.10	24.10	24.15	23.65	24.40	7,150,000	171,100,500	23.930	201.1	201.1	201.6	197.4	203.6	856,714	199.72	-0.62%
2007-05-29	0	24.25	24.15	24.30	24.00	24.35	3,852,510	93,163,538	24.183	202.4	201.6	202.8	200.3	203.2	461,608	201.82	0.21%
2007-05-28	0	24.20	24.10	24.20	23.95	24.40	4,778,733	115,626,282	24.196	202.0	201.1	202.0	199.9	203.6	572,588	201.94	0.83%
2007-05-25	0	24.00	24.10	24.15	24.00	24.50	6,050,284	146,480,249	24.210	200.3	201.1	201.6	200.3	204.5	724,946	202.06	-2.83%
2007-05-23	0	24.70	24.70	24.75	24.60	25.00	7,667,306	190,768,514	24.881	206.1	206.1	206.6	205.3	208.6	918,698	207.65	0.82%
2007-05-22	0	24.50	24.35	24.40	24.40	24.95	8,424,200	207,712,882	24.657	204.5	203.2	203.6	203.6	208.2	1,009,389	205.78	-0.41%
2007-05-21	0	24.60	24.60	24.80	24.30	24.90	10,355,832	255,441,335	24.666	205.3	205.3	207.0	202.8	207.8	1,240,837	205.86	-0.81%
2007-05-18	0	24.80	24.75	24.80	24.45	24.80	6,311,000	155,513,387	24.642	207.0	206.6	207.0	204.1	207.0	756,185	205.66	-0.60%
2007-05-17	0	24.95	24.90	24.95	24.50	25.10	20,030,000	496,254,700	24.776	208.2	207.8	208.2	204.5	209.5	2,399,997	206.77	4.83%
2007-05-16	0	23.80	23.80	23.85	23.30	24.00	5,316,856	125,952,868	23.689	198.6	198.6	199.0	194.5	200.3	637,066	197.71	1.28%
2007-05-15	0	23.50	23.50	23.55	23.30	24.00	10,317,327	243,822,365	23.632	196.1	196.1	196.5	194.5	200.3	1,236,224	197.23	-0.84%
2007-05-14	0	23.70	23.65	23.70	23.55	24.05	7,063,000	167,681,550	23.741	197.8	197.4	197.8	196.5	200.7	846,290	198.14	-0.63%
2007-05-11	0	23.85	23.85	23.90	23.60	23.90	5,710,954	135,583,893	23.741	199.0	199.0	199.5	197.0	199.5	684,287	198.14	-1.04%
2007-05-10	0	24.10	24.10	24.15	23.80	24.30	6,132,823	147,615,857	24.070	201.1	201.1	201.6	198.6	202.8	734,836	200.88	-0.21%
2007-05-09	0	24.15	24.10	24.15	24.00	24.55	5,522,747	133,669,562	24.203	201.6	201.1	201.6	200.3	204.9	661,736	202.00	0.21%
2007-05-08	0	24.10	24.10	24.30	24.05	24.70	6,464,300	157,449,265	24.357	201.1	201.1	202.8	200.7	206.1	774,553	203.28	-3.02%
2007-05-07	0	24.85	24.80	24.85	24.25	25.00	9,175,911	226,240,148	24.656	207.4	207.0	207.4	202.4	208.6	1,099,459	205.77	-0.20%
2007-05-04	0	24.90	24.75	24.90	23.85	24.95	11,739,509	286,439,012	24.400	207.8	206.6	207.8	199.0	208.2	1,406,630	203.63	4.40%
2007-05-03	0	23.85	23.85	23.90	23.80	24.25	5,584,948	134,341,277	24.054	199.0	199.0	199.5	198.6	202.4	669,189	200.75	0.00%
2007-05-02	0	23.85	23.80	23.85	23.80	24.35	9,391,900	226,334,382	24.099	199.0	198.6	199.0	198.6	203.2	1,125,339	201.13	0.63%
2007-04-30	0	23.70	23.70	23.80	23.60	24.40	11,612,500	277,971,217	23.937	197.8	197.8	198.6	197.0	203.6	1,391,411	199.78	-2.87%
2007-04-27	0	24.40	24.40	24.45	23.65	24.60	8,704,142	212,035,936	24.360	203.6	203.6	204.1	197.4	205.3	1,042,932	203.31	-0.41%
2007-04-26	0	24.50	24.35	24.50	24.20	24.60	7,251,355	177,282,590	24.448	204.5	203.2	204.5	202.0	205.3	868,858	204.04	1.24%
2007-04-25	0	24.20	24.15	24.30	23.90	24.45	8,074,739	195,046,235	24.155	202.0	201.6	202.8	199.5	204.1	967,516	201.59	1.26%
2007-04-24	0	23.90	23.90	23.95	23.40	23.95	9,141,600	216,545,370	23.688	199.5	199.5	199.9	195.3	199.9	1,095,348	197.70	1.06%
2007-04-23	0	23.65	23.60	23.65	23.60	24.40	8,603,225	205,104,003	23.840	197.4	197.0	197.4	197.0	203.6	1,030,840	198.97	-0.63%
2007-04-20	0	23.80	23.70	23.75	23.65	24.50	12,870,200	308,702,000	23.986	198.6	197.8	198.2	197.4	204.5	1,542,109	200.18	-0.42%
2007-04-19	0	23.90	23.85	23.90	23.85	25.00	13,563,637	326,735,330	24.089	199.5	199.0	199.5	199.0	208.6	1,625,197	201.04	-4.21%
2007-04-18	0	24.95	24.95	25.00	24.85	25.50	6,733,658	168,651,269	25.046	208.2	208.2	208.6	207.4	212.8	806,828	209.03	-2.16%
2007-04-17	0	25.50	25.25	25.50	24.75	26.00	12,951,200	326,811,165	25.234	212.8	210.7	212.8	206.6	217.0	1,551,815	210.60	0.00%
2007-04-16	0	25.50	25.45	25.50	25.30	26.20	12,713,850	325,901,651	25.634	212.8	212.4	212.8	211.1	218.7	1,523,375	213.93	-1.16%
2007-04-13	0	25.80	25.70	25.75	25.50	26.20	22,301,020	578,244,283	25.929	215.3	214.5	214.9	212.8	218.7	2,672,111	216.40	0.19%
2007-04-12	0	25.75	25.65	25.75	24.85	25.95	29,580,493	755,516,271	25.541	214.9	214.1	214.9	207.4	216.6	3,544,339	213.16	1.78%
2007-04-11	0	25.30	25.30	25.35	24.20	25.35	22,229,188	551,285,397	24.800	211.1	211.1	211.6	202.0	211.6	2,663,504	206.98	5.42%
2007-04-10	0	24.00	24.00	24.05	23.55	24.10	8,843,756	211,319,755	23.895	200.3	200.3	200.7	196.5	201.1	1,059,660	199.42	0.63%
2007-04-04	0	23.85	23.80	23.85	23.50	24.00	5,960,100	141,544,633	23.749	199.0	198.6	199.0	196.1	200.3	714,140	198.20	1.06%
2007-04-03	0	23.60	23.55	23.60	23.40	23.85	8,661,565	203,689,896	23.517	197.0	196.5	197.0	195.3	199.0	1,037,830	196.27	-0.42%
2007-04-02	0	23.70	23.70	23.75	23.30	24.00	5,024,000	118,582,800	23.603	197.8	197.8	198.2	194.5	200.3	601,976	196.99	-0.63%
2007-03-30	0	23.85	23.95	24.00	23.10	24.00	5,524,369	131,348,731	23.776	199.0	199.9	200.3	192.8	200.3	661,931	198.43	1.92%
2007-03-29	0	23.40	23.35	23.40	23.10	23.65	8,708,000	203,785,800	23.402	195.3	194.9	195.3	192.8	197.4	1,043,394	195.31	0.00%
2007-03-28	0	23.40	23.30	23.50	23.10	23.90	5,212,300	122,254,735	23.455	195.3	194.5	196.1	192.8	199.5	624,539	195.75	-1.27%
2007-03-27	0	23.70	23.40	23.70	23.30	24.10	9,433,000	223,837,750	23.729	197.8	195.3	197.8	194.5	201.1	1,130,263	198.04	-1.46%
2007-03-26	0	24.05	23.95	24.10	22.95	24.10	8,129,101	191,538,497	23.562	200.7	199.9	201.1	191.5	201.1	974,030	196.65	3.22%
2007-03-23	0	23.30	23.30	23.45	23.00	23.50	4,395,527	102,608,029	23.344	194.5	194.5	195.7	192.0	196.1	526,673	194.82	0.00%
2007-03-22	0	23.30	23.20	23.35	22.80	23.55	16,396,224	379,176,458	23.126	194.5	193.6	194.9	190.3	196.5	1,964,598	193.00	-1.48%
2007-03-21	0	23.65	23.45	23.85	23.40	24.30	17,903,417	427,364,566	23.871	197.4	195.7	199.0	195.3	202.8	2,145,190	199.22	1.07%
2007-03-20	0	23.40	23.35	23.45	22.60	23.50	22,175,409	513,858,993	23.172	195.3	194.9	195.7	188.6	196.1	2,657,061	193.39	5.88%
2007-03-19	0	22.10	22.15	22.20	21.50	22.10	8,149,100	177,382,120	21.767	184.4	184.9	185.3	179.4	184.4	976,426	181.66	2.79%
2007-03-16	0	21.50	21.50	21.60	21.10	22.00	16,977,250	367,984,835	21.675	179.4	179.4	180.3	176.1	183.6	2,034,216	180.90	2.63%
2007-03-15	0	20.95	20.75	20.85	20.50	21.25	9,356,518	194,097,227	20.745	174.8	173.2	174.0	171.1	177.3	1,121,099	173.13	2.95%
2007-03-14	0	20.35	20.30	20.35	20.20	21.00	15,086,500	307,801,521	20.402	169.8	169.4	169.8	168.6	175.3	1,807,667	170.28	-6.44%
2007-03-13	0	21.75	21.75	21.80	21.55	22.00	4,245,983	92,342,896	21.748	181.5	181.5	181.9	179.9	183.6	508,754	181.51	-0.68%
2007-03-12	0	21.90	21.90	21.95	21.60	22.20	11,097,847	243,123,546	21.907	182.8	182.8	183.2	180.3	185.3	1,329,746	182.83	0.92%
2007-03-09	0	21.70	21.75	21.80	19.94	21.80	15,995,829	330,965,680	20.691	181.1	181.5	181.9	166.4	181.9	1,916,622	172.68	5.08%
2007-03-08	0	20.65	20.55	20.65	19.86	20.65	7,186,689	145,004,979	20.177	172.3	171.5	172.3	165.7	172.3	861,110	168.39	3.46%
2007-03-07	0	19.96	19.96	20.05	19.94	20.85	10,361,951	209,576,683	20.226	166.6	166.6	167.3	166.4	174.0	1,241,570	168.80	-1.92%
2007-03-06	0	20.35	20.20	20.25	19.60	20.90	13,088,000	263,803,510	20.156	169.8	168.6	169.0	163.6	174.4	1,568,206	168.22	4.15%
2007-03-05	0	19.54	19.50	19.54	18.90	19.78	12,880,100	249,659,384	19.383	163.1	162.7	163.1	157.7	165.1	1,543,295	161.77	-3.03%
2007-03-02	0	20.15	20.15	20.20	19.80	20.80	15,914,000	321,024,750	20.172	168.2	168.2	168.6	165.2	173.6	1,906,818	168.36	0.25%
2007-03-01	0	20.10	20.10	20.15	19.96	20.65	20,511,500	414,195,655	20.193	167.8	167.8	168.2	166.6	172.3	2,457,691	168.53	-2.66%
2007-02-28	0	20.65	20.50	20.60	19.50	20.85	24,712,123	505,953,001	20.474	172.3	171.1	171.9	162.7	174.0	2,961,010	170.87	-4.62%
2007-02-27	0	21.65	21.55	21.65	21.45	22.35	11,669,450	254,048,761	21.770	180.7	179.9	180.7	179.0	186.5	1,398,235	181.69	-3.13%
2007-02-26	0	22.35	22.30	22.35	22.10	22.65	7,159,600	160,095,850	22.361	186.5	186.1	186.5	184.4	189.0	857,864	186.62	-0.67%
2007-02-23	0	22.50	22.45	22.50	22.00	23.20	14,199,000	322,148,311	22.688	187.8	187.4	187.8	183.6	193.6	1,701,326	189.35	2.04%
2007-02-22	0	22.05	22.00	22.05	21.50	22.25	9,453,339	207,990,052	22.002	184.0	183.6	184.0	179.4	185.7	1,132,700	183.62	0.46%
2007-02-21	0	21.95	21.90	21.95	21.80	23.00	14,744,051	326,118,636	22.119	183.2	182.8	183.2	181.9	192.0	1,766,634	184.60	-4.57%
2007-02-16	0	23.00	22.95	23.05	22.60	23.55	10,829,500	250,294,893	23.112	192.0	191.5	192.4	188.6	196.5	1,297,592	192.89	0.00%
2007-02-15	0	23.00	23.00	23.05	21.65	23.05	21,121,003	473,287,573	22.408	192.0	192.0	192.4	180.7	192.4	2,530,722	187.02	7.48%
2007-02-14	0	21.40	21.25	21.35	20.90	21.65	14,125,700	301,681,980	21.357	178.6	177.3	178.2	174.4	180.7	1,692,543	178.24	1.42%
2007-02-13	0	21.10	21.05	21.20	21.05	22.50	24,042,800	519,319,688	21.600	176.1	175.7	176.9	175.7	187.8	2,880,812	180.27	-6.01%
2007-02-12	0	22.45	22.40	22.45	22.10	22.75	16,291,387	365,143,743	22.413	187.4	186.9	187.4	184.4	189.9	1,952,036	187.06	0.00%
2007-02-09	0	22.45	22.45	22.50	22.40	22.95	11,561,300	260,530,849	22.535	187.4	187.4	187.8	186.9	191.5	1,385,277	188.07	-1.97%
2007-02-08	0	22.90	22.80	22.85	22.05	22.95	23,993,780	542,449,125	22.608	191.1	190.3	190.7	184.0	191.5	2,874,938	188.68	0.00%
2007-02-07	0	22.90	22.85	22.90	22.65	23.00	17,214,115	393,320,967	22.849	191.1	190.7	191.1	189.0	192.0	2,062,598	190.69	-0.22%
2007-02-06	0	22.95	22.90	22.95	22.40	23.35	18,258,011	418,500,850	22.921	191.5	191.1	191.5	186.9	194.9	2,187,677	191.30	2.46%
2007-02-05	0	22.40	22.35	22.40	22.10	23.00	16,961,334	381,599,161	22.498	186.9	186.5	186.9	184.4	192.0	2,032,309	187.77	-3.24%
2007-02-02	0	23.15	23.10	23.20	22.60	23.60	12,467,430	289,725,907	23.239	193.2	192.8	193.6	188.6	197.0	1,493,849	193.95	-1.49%
2007-02-01	0	23.50	23.50	23.55	23.25	23.90	5,555,000	130,602,000	23.511	196.1	196.1	196.5	194.0	199.5	665,601	196.22	0.64%
2007-01-31	0	23.35	23.40	23.45	22.95	23.85	13,807,000	321,721,638	23.301	194.9	195.3	195.7	191.5	199.0	1,654,357	194.47	-3.51%
2007-01-30	0	24.20	24.20	24.25	23.90	24.60	6,553,154	158,022,069	24.114	202.0	202.0	202.4	199.5	205.3	785,200	201.25	-1.43%
2007-01-29	0	24.55	24.50	24.55	23.80	24.55	16,699,800	404,422,942	24.217	204.9	204.5	204.9	198.6	204.9	2,000,972	202.11	2.94%
2007-01-26	0	23.85	23.85	23.95	23.00	24.00	19,657,512	463,805,571	23.594	199.0	199.0	199.9	192.0	200.3	2,355,366	196.91	3.25%
2007-01-25	0	23.10	23.15	23.25	22.80	23.95	34,998,200	808,590,658	23.104	192.8	193.2	194.0	190.3	199.9	4,193,489	192.82	-1.49%
2007-01-24	0	23.45	23.35	23.45	23.35	24.30	20,421,000	482,904,603	23.647	195.7	194.9	195.7	194.9	202.8	2,446,847	197.36	-3.50%
2007-01-23	0	24.30	24.25	24.30	24.20	24.50	4,907,313	119,357,041	24.322	202.8	202.4	202.8	202.0	204.5	587,995	202.99	-0.82%
2007-01-22	0	24.50	24.40	24.50	24.10	24.90	10,747,932	262,583,349	24.431	204.5	203.6	204.5	201.1	207.8	1,287,819	203.90	-0.20%
2007-01-19	0	24.55	24.55	24.60	24.20	24.95	8,519,500	208,513,425	24.475	204.9	204.9	205.3	202.0	208.2	1,020,808	204.26	-1.80%
2007-01-18	0	25.00	24.95	25.00	24.85	25.40	6,503,504	162,664,080	25.012	208.6	208.2	208.6	207.4	212.0	779,251	208.74	-0.79%
2007-01-17	0	25.20	25.20	25.30	24.90	25.50	10,827,955	273,956,999	25.301	210.3	210.3	211.1	207.8	212.8	1,297,407	211.16	1.00%
2007-01-16	0	24.95	24.90	25.00	24.60	25.10	6,594,356	164,290,852	24.914	208.2	207.8	208.6	205.3	209.5	790,137	207.93	1.22%
2007-01-15	0	24.65	24.60	24.65	24.35	25.45	11,866,102	293,490,033	24.733	205.7	205.3	205.7	203.2	212.4	1,421,798	206.42	-1.99%
2007-01-12	0	25.15	25.00	25.05	24.85	25.70	20,058,300	504,682,746	25.161	209.9	208.6	209.1	207.4	214.5	2,403,388	209.99	1.21%
2007-01-11	0	24.85	24.85	24.90	23.90	25.25	17,364,560	429,729,767	24.748	207.4	207.4	207.8	199.5	210.7	2,080,624	206.54	3.97%
2007-01-10	0	23.90	23.90	23.95	23.80	24.75	10,423,200	251,387,243	24.118	199.5	199.5	199.9	198.6	206.6	1,248,909	201.29	-1.24%
2007-01-09	0	24.20	24.15	24.20	23.50	24.30	9,338,153	224,013,882	23.989	202.0	201.6	202.0	196.1	202.8	1,118,899	200.21	3.20%
2007-01-08	0	23.45	23.40	23.45	23.35	24.15	9,710,994	229,009,793	23.583	195.7	195.3	195.7	194.9	201.6	1,163,573	196.82	-3.10%
2007-01-05	0	24.20	24.15	24.20	24.00	24.80	9,996,000	241,675,781	24.177	202.0	201.6	202.0	200.3	207.0	1,197,722	201.78	-2.62%
2007-01-04	0	24.85	24.90	24.95	24.75	25.55	5,399,554	135,454,800	25.086	207.4	207.8	208.2	206.6	213.2	646,975	209.37	-1.39%
2007-01-03	0	25.20	25.10	25.20	24.75	25.65	5,315,000	133,925,450	25.198	210.3	209.5	210.3	206.6	214.1	636,844	210.30	-1.75%
2007-01-02	0	25.65	25.55	25.60	25.25	25.90	2,810,000	71,804,100	25.553	214.1	213.2	213.7	210.7	216.2	336,695	213.26	0.79%
2006-12-29	0	25.45	25.30	25.60	25.00	25.60	4,219,000	106,793,150	25.312	212.4	211.1	213.7	208.6	213.7	505,521	211.25	0.79%
2006-12-28	0	25.25	25.00	25.30	24.70	25.30	6,283,000	156,867,721	24.967	210.7	208.6	211.1	206.1	211.1	752,830	208.37	2.02%
2006-12-27	0	24.75	24.75	24.80	24.65	25.90	6,677,000	165,953,050	24.854	206.6	206.6	207.0	205.7	216.2	800,039	207.43	-2.17%
2006-12-22	0	25.30	25.25	25.30	25.20	26.00	8,489,000	217,460,294	25.617	211.1	210.7	211.1	210.3	217.0	1,017,153	213.79	-2.32%
2006-12-21	0	25.90	25.85	25.90	25.55	26.05	3,671,500	94,990,600	25.872	216.2	215.7	216.2	213.2	217.4	439,920	215.93	-0.38%
2006-12-20	0	26.00	25.90	25.95	25.70	26.40	7,075,683	184,427,145	26.065	217.0	216.2	216.6	214.5	220.3	847,809	217.53	0.58%
2006-12-19	0	25.85	25.80	25.90	25.25	26.00	10,012,756	256,711,140	25.638	215.7	215.3	216.2	210.7	217.0	1,199,730	213.97	0.00%
2006-12-18	0	25.85	25.80	25.85	24.65	25.95	14,967,643	382,791,116	25.575	215.7	215.3	215.7	205.7	216.6	1,793,425	213.44	5.08%
2006-12-15	0	24.60	24.55	24.60	23.90	24.70	9,170,724	223,358,894	24.356	205.3	204.9	205.3	199.5	206.1	1,098,837	203.27	2.93%
2006-12-14	0	23.90	23.80	23.85	23.30	24.20	11,076,175	264,361,272	23.868	199.5	198.6	199.0	194.5	202.0	1,327,149	199.19	2.58%
2006-12-13	0	23.30	23.25	23.30	23.25	24.65	12,803,200	300,806,440	23.495	194.5	194.0	194.5	194.0	205.7	1,534,081	196.08	-5.09%
2006-12-12	0	24.55	24.60	24.65	24.15	24.90	5,826,000	142,036,124	24.380	204.9	205.3	205.7	201.6	207.8	698,072	203.47	-1.21%
2006-12-11	0	24.85	24.80	24.85	24.05	24.90	3,780,736	92,378,728	24.434	207.4	207.0	207.4	200.7	207.8	453,008	203.92	1.22%
2006-12-08	0	24.55	24.50	24.55	24.30	25.00	6,649,250	164,534,291	24.745	204.9	204.5	204.9	202.8	208.6	796,714	206.52	-1.80%
2006-12-07	0	25.00	24.95	25.00	24.85	25.30	6,894,950	172,920,578	25.079	208.6	208.2	208.6	207.4	211.1	826,154	209.31	0.00%
2006-12-06	0	25.00	24.85	25.00	24.85	25.40	10,984,770	276,438,677	25.166	208.6	207.4	208.6	207.4	212.0	1,316,197	210.03	1.63%
2006-12-05	0	24.60	24.70	24.75	24.00	24.70	11,739,806	287,047,272	24.451	205.3	206.1	206.6	200.3	206.1	1,406,665	204.06	2.93%
2006-12-04	0	23.90	23.85	23.90	22.80	23.95	25,121,880	582,565,346	23.190	199.5	199.0	199.5	190.3	199.9	3,010,107	193.54	3.91%
2006-12-01	0	23.00	23.00	23.05	22.80	23.50	16,000,796	369,625,458	23.100	192.0	192.0	192.4	190.3	196.1	1,917,218	192.79	-2.13%
2006-11-30	0	23.50	23.40	23.55	23.40	24.30	14,495,650	343,447,224	23.693	196.1	195.3	196.5	195.3	202.8	1,736,871	197.74	-2.29%
2006-11-29	0	24.05	24.05	24.10	24.00	24.70	7,144,420	173,736,368	24.318	200.7	200.7	201.1	200.3	206.1	856,045	202.95	-1.84%
2006-11-28	0	24.50	24.20	24.50	23.90	24.55	9,720,870	234,615,544	24.135	204.5	202.0	204.5	199.5	204.9	1,164,756	201.43	0.41%
2006-11-27	0	24.40	24.40	24.45	24.10	24.75	7,695,000	186,875,841	24.285	203.6	203.6	204.1	201.1	206.6	922,016	202.68	1.24%
2006-11-24	0	24.10	24.10	24.15	23.70	24.30	8,823,645	211,092,779	23.924	201.1	201.1	201.6	197.8	202.8	1,057,250	199.66	0.63%
2006-11-23	0	23.95	23.95	24.00	23.95	25.45	22,287,600	542,476,155	24.340	199.9	199.9	200.3	199.9	212.4	2,670,503	203.14	-5.34%
2006-11-22	0	25.30	25.35	25.40	25.25	25.70	6,892,000	175,087,813	25.404	211.1	211.6	212.0	210.7	214.5	825,800	212.02	-0.20%
2006-11-21	0	25.35	25.30	25.35	25.20	25.80	10,643,200	272,227,776	25.578	211.6	211.1	211.6	210.3	215.3	1,275,270	213.47	-0.39%
2006-11-20	0	25.45	25.40	25.45	25.40	26.70	11,244,000	290,897,150	25.871	212.4	212.0	212.4	212.0	222.8	1,347,258	215.92	-4.86%
2006-11-17	0	26.75	26.70	26.75	26.65	27.10	4,157,409	111,801,273	26.892	223.3	222.8	223.3	222.4	226.2	498,141	224.44	-1.29%
2006-11-16	0	27.10	26.85	26.90	26.30	27.50	6,104,012	164,406,115	26.934	226.2	224.1	224.5	219.5	229.5	731,384	224.79	2.46%
2006-11-15	0	26.45	26.40	26.45	25.85	26.50	7,445,350	194,093,689	26.069	220.7	220.3	220.7	215.7	221.2	892,103	217.57	1.34%
2006-11-14	0	26.10	26.05	26.10	26.00	26.40	6,346,100	165,673,059	26.106	217.8	217.4	217.8	217.0	220.3	760,391	217.88	-1.14%
2006-11-13	0	26.40	26.35	26.40	25.90	26.40	6,331,000	165,377,050	26.122	220.3	219.9	220.3	216.2	220.3	758,581	218.01	0.00%
2006-11-10	0	26.40	26.40	26.50	26.00	26.95	7,365,707	193,955,541	26.332	220.3	220.3	221.2	217.0	224.9	882,560	219.76	-1.68%
2006-11-09	0	26.85	26.85	26.90	26.60	27.05	4,735,435	126,938,555	26.806	224.1	224.1	224.5	222.0	225.8	567,400	223.72	-0.56%
2006-11-08	0	27.00	26.90	27.00	26.90	27.15	5,085,800	137,401,340	27.017	225.3	224.5	225.3	224.5	226.6	609,381	225.48	0.19%
2006-11-07	0	26.95	26.95	27.00	26.90	27.70	5,833,411	158,513,218	27.173	224.9	224.9	225.3	224.5	231.2	698,960	226.78	-1.10%
2006-11-06	0	27.25	27.25	27.30	27.10	27.55	4,023,000	109,847,155	27.305	227.4	227.4	227.8	226.2	229.9	482,036	227.88	-1.09%
2006-11-03	0	27.55	27.55	27.60	27.00	27.60	4,161,923	113,816,363	27.347	229.9	229.9	230.3	225.3	230.3	498,682	228.23	1.29%
2006-11-02	0	27.20	27.10	27.20	26.50	27.25	4,825,498	130,358,551	27.015	227.0	226.2	227.0	221.2	227.4	578,192	225.46	1.68%
2006-11-01	0	26.75	26.75	26.85	26.15	27.00	7,137,000	190,466,316	26.687	223.3	223.3	224.1	218.2	225.3	855,156	222.73	3.48%
2006-10-31	0	25.85	25.75	25.80	25.80	26.10	7,727,500	200,413,425	25.935	215.7	214.9	215.3	215.3	217.8	925,910	216.45	-1.71%
2006-10-27	0	26.30	26.30	26.35	26.10	26.45	5,492,793	144,483,057	26.304	219.5	219.5	219.9	217.8	220.7	658,147	219.53	0.00%
2006-10-26	0	26.30	26.20	26.30	26.25	26.50	5,197,000	136,887,900	26.340	219.5	218.7	219.5	219.1	221.2	622,705	219.83	-0.19%
2006-10-25	0	26.35	26.30	26.35	26.15	26.50	5,719,500	150,654,926	26.341	219.9	219.5	219.9	218.2	221.2	685,311	219.83	0.19%
2006-10-24	0	26.30	26.25	26.35	25.90	26.50	4,735,702	124,216,237	26.230	219.5	219.1	219.9	216.2	221.2	567,432	218.91	0.96%
2006-10-23	0	26.05	26.05	26.10	25.80	26.15	3,563,550	92,559,060	25.974	217.4	217.4	217.8	215.3	218.2	426,985	216.77	0.39%
2006-10-20	0	25.95	25.90	26.00	25.10	26.15	7,835,100	201,984,348	25.779	216.6	216.2	217.0	209.5	218.2	938,803	215.15	2.77%
2006-10-19	0	25.25	25.25	25.30	25.00	25.40	5,488,000	138,208,391	25.184	210.7	210.7	211.1	208.6	212.0	657,573	210.18	-0.59%
2006-10-18	0	25.40	25.35	25.40	24.90	25.45	15,030,844	378,992,631	25.214	212.0	211.6	212.0	207.8	212.4	1,800,998	210.43	-2.50%
2006-10-17	0	26.05	26.05	26.10	25.10	26.10	8,437,955	217,069,409	25.725	217.4	217.4	217.8	209.5	217.8	1,011,037	214.70	1.96%
2006-10-16	0	25.55	25.55	25.60	24.85	25.55	11,493,000	290,749,140	25.298	213.2	213.2	213.7	207.4	213.2	1,377,093	211.13	2.82%
2006-10-13	0	24.85	24.80	24.90	24.35	25.30	10,574,645	261,543,067	24.733	207.4	207.0	207.8	203.2	211.1	1,267,055	206.42	1.43%
2006-10-12	0	24.50	24.35	24.45	24.25	24.70	6,962,400	170,253,200	24.453	204.5	203.2	204.1	202.4	206.1	834,236	204.08	1.24%
2006-10-11	0	24.20	24.15	24.20	24.05	24.75	3,176,000	76,934,524	24.224	202.0	201.6	202.0	200.7	206.6	380,549	202.17	-0.82%
2006-10-10	0	24.40	24.40	24.45	24.30	24.80	2,505,375	61,317,844	24.475	203.6	203.6	204.1	202.8	207.0	300,194	204.26	0.41%
2006-10-09	0	24.30	24.25	24.30	24.15	24.90	2,966,762	72,647,068	24.487	202.8	202.4	202.8	201.6	207.8	355,478	204.36	-2.80%
2006-10-06	0	25.00	25.00	25.05	24.70	25.20	4,091,500	102,413,732	25.031	208.6	208.6	209.1	206.1	210.3	490,244	208.90	-0.99%
2006-10-05	0	25.25	25.25	25.30	25.10	25.35	6,622,550	167,313,409	25.264	210.7	210.7	211.1	209.5	211.6	793,515	210.85	1.20%
2006-10-04	0	24.95	24.90	24.95	24.15	25.00	6,995,455	173,124,521	24.748	208.2	207.8	208.2	201.6	208.6	838,196	206.54	1.63%
2006-10-03	0	24.55	24.55	24.65	24.00	24.90	7,458,000	182,778,100	24.508	204.9	204.9	205.7	200.3	207.8	893,619	204.54	2.29%
2006-09-29	0	24.00	24.05	24.10	23.00	24.10	5,365,000	126,458,888	23.571	200.3	200.7	201.1	192.0	201.1	642,835	196.72	2.35%
2006-09-28	0	23.45	23.40	23.45	23.35	24.00	4,366,100	102,796,835	23.544	195.7	195.3	195.7	194.9	200.3	523,147	196.50	0.00%
2006-09-27	0	23.45	23.45	23.50	22.80	23.75	10,071,645	234,875,058	23.320	195.7	195.7	196.1	190.3	198.2	1,206,786	194.63	-1.47%
2006-09-26	0	23.80	23.75	23.80	23.60	24.85	5,616,000	134,825,150	24.007	198.6	198.2	198.6	197.0	207.4	672,910	200.36	-3.05%
2006-09-25	0	24.55	24.50	24.55	24.40	24.75	4,526,910	110,949,536	24.509	204.9	204.5	204.9	203.6	206.6	542,415	204.55	-1.60%
2006-09-22	0	24.95	25.00	25.05	24.30	25.00	7,398,411	181,959,060	24.594	208.2	208.6	209.1	202.8	208.6	886,479	205.26	-0.60%
2006-09-21	0	25.10	25.00	25.10	24.90	25.20	5,589,920	140,103,628	25.064	209.5	208.6	209.5	207.8	210.3	669,785	209.18	0.80%
2006-09-20	0	24.90	24.90	25.00	23.95	25.00	4,713,463	115,796,560	24.567	207.8	207.8	208.6	199.9	208.6	564,768	205.03	1.22%
2006-09-19	0	24.60	24.55	24.65	24.50	24.80	5,981,500	147,555,550	24.669	205.3	204.9	205.7	204.5	207.0	716,704	205.88	0.82%
2006-09-18	0	24.40	24.40	24.45	23.95	24.50	8,474,900	206,017,509	24.309	203.6	203.6	204.1	199.9	204.5	1,015,464	202.88	2.09%
2006-09-15	0	23.90	23.90	23.95	23.30	23.95	6,108,800	144,137,720	23.595	199.5	199.5	199.9	194.5	199.9	731,957	196.92	1.06%
2006-09-14	0	23.65	23.60	23.65	23.30	23.65	5,012,001	117,448,773	23.434	197.4	197.0	197.4	194.5	197.4	600,539	195.57	1.50%
2006-09-13	0	23.30	23.30	23.35	23.00	23.50	6,459,000	149,947,932	23.215	194.5	194.5	194.9	192.0	196.1	773,918	193.75	1.53%
2006-09-12	0	22.95	22.95	23.00	22.05	23.05	10,774,757	245,306,742	22.767	191.5	191.5	192.0	184.0	192.4	1,291,033	190.01	3.85%
2006-09-11	0	22.10	22.10	22.15	22.05	22.80	21,266,700	480,788,877	22.608	184.4	184.4	184.9	184.0	190.3	2,548,179	188.68	-4.12%
2006-09-08	0	23.05	22.80	22.85	22.50	23.20	41,574,092	955,476,072	22.982	192.4	190.3	190.7	187.8	193.6	4,981,413	191.81	2.22%
2006-09-07	0	22.55	22.50	22.55	22.25	22.90	15,156,225	341,711,902	22.546	188.2	187.8	188.2	185.7	191.1	1,816,021	188.17	-3.01%
2006-09-06	0	23.25	23.20	23.25	22.80	24.05	12,901,927	303,202,725	23.501	194.0	193.6	194.0	190.3	200.7	1,545,911	196.13	-2.11%
2006-09-05	0	23.75	23.65	23.75	23.05	23.85	11,018,300	259,541,494	23.555	198.2	197.4	198.2	192.4	199.0	1,320,214	196.59	1.28%
2006-09-04	0	23.45	23.40	23.50	22.50	23.60	14,946,500	345,014,455	23.083	195.7	195.3	196.1	187.8	197.0	1,790,892	192.65	5.16%
2006-09-01	0	22.30	22.20	22.25	20.70	22.40	28,161,950	611,709,070	21.721	186.1	185.3	185.7	172.8	186.9	3,374,369	181.28	8.52%
2006-08-31	0	20.55	20.55	20.65	20.45	20.75	6,352,175	130,835,739	20.597	171.5	171.5	172.3	170.7	173.2	761,118	171.90	-0.72%
2006-08-30	0	20.70	20.60	20.70	20.45	21.00	5,423,000	111,918,350	20.638	172.8	171.9	172.8	170.7	175.3	649,785	172.24	-0.24%
2006-08-29	0	20.75	20.70	20.75	20.00	20.85	13,087,000	268,667,304	20.529	173.2	172.8	173.2	166.9	174.0	1,568,086	171.33	3.85%
2006-08-28	0	19.98	19.96	20.00	19.68	20.00	6,124,000	121,562,640	19.850	166.7	166.6	166.9	164.2	166.9	733,779	165.67	1.42%
2006-08-25	0	19.70	19.78	19.80	19.32	19.78	6,936,000	134,401,302	19.377	164.4	165.1	165.2	161.2	165.1	831,072	161.72	2.07%
2006-08-24	0	19.30	19.22	19.30	19.04	19.50	7,106,744	136,989,823	19.276	161.1	160.4	161.1	158.9	162.7	851,531	160.87	-1.03%
2006-08-23	0	19.50	19.48	19.50	19.48	19.86	6,631,000	129,483,280	19.527	162.7	162.6	162.7	162.6	165.7	794,527	162.97	-1.81%
2006-08-22	0	19.86	19.86	19.88	19.42	19.98	3,779,800	74,476,260	19.704	165.7	165.7	165.9	162.1	166.7	452,896	164.44	1.95%
2006-08-21	0	19.48	19.46	19.48	19.36	19.90	5,401,250	105,135,210	19.465	162.6	162.4	162.6	161.6	166.1	647,179	162.45	-2.11%
2006-08-18	0	19.90	19.86	19.90	19.60	20.30	5,427,500	107,771,812	19.857	166.1	165.7	166.1	163.6	169.4	650,324	165.72	-0.75%
2006-08-17	0	20.05	20.00	20.10	19.90	20.40	8,709,000	174,333,810	20.018	167.3	166.9	167.8	166.1	170.3	1,043,514	167.06	0.00%
2006-08-16	0	20.05	20.10	20.15	19.58	20.10	11,062,000	220,502,520	19.933	167.3	167.8	168.2	163.4	167.8	1,325,450	166.36	2.93%
2006-08-15	0	19.48	19.42	19.46	19.00	19.70	9,756,420	188,602,218	19.331	162.6	162.1	162.4	158.6	164.4	1,169,016	161.33	-0.20%
2006-08-14	0	19.52	19.50	19.52	19.08	19.64	12,379,100	239,870,718	19.377	162.9	162.7	162.9	159.2	163.9	1,483,265	161.72	4.50%
2006-08-11	0	18.68	18.68	18.70	18.60	18.88	7,071,000	132,407,819	18.725	155.9	155.9	156.1	155.2	157.6	847,248	156.28	-0.95%
2006-08-10	0	18.86	18.84	18.86	18.58	19.18	7,067,000	132,525,400	18.753	157.4	157.2	157.4	155.1	160.1	846,769	156.51	-1.05%
2006-08-09	0	19.06	19.06	19.08	17.94	19.28	15,289,000	286,392,790	18.732	159.1	159.1	159.2	149.7	160.9	1,831,930	156.33	6.60%
2006-08-08	0	17.88	17.86	17.88	17.26	17.90	7,744,000	136,443,300	17.619	149.2	149.1	149.2	144.0	149.4	927,887	147.05	3.71%
2006-08-07	0	17.24	17.26	17.28	17.02	17.66	5,222,000	90,675,932	17.364	143.9	144.0	144.2	142.0	147.4	625,701	144.92	-2.38%
2006-08-04	0	17.66	17.62	17.68	17.40	17.76	3,747,941	65,816,710	17.561	147.4	147.1	147.6	145.2	148.2	449,079	146.56	-0.34%
2006-08-03	0	17.72	17.70	17.72	17.60	18.12	3,037,000	53,997,668	17.780	147.9	147.7	147.9	146.9	151.2	363,894	148.39	-1.12%
2006-08-02	0	17.92	17.86	17.90	17.46	18.00	6,999,364	124,386,334	17.771	149.6	149.1	149.4	145.7	150.2	838,665	148.31	-0.55%
2006-08-01	0	18.02	17.98	18.02	17.96	18.16	4,001,000	72,183,599	18.041	150.4	150.1	150.4	149.9	151.6	479,400	150.57	-0.22%
2006-07-31	0	18.06	18.04	18.06	17.98	18.50	7,357,500	133,329,000	18.122	150.7	150.6	150.7	150.1	154.4	881,577	151.24	0.78%
2006-07-28	0	17.92	17.90	17.94	17.40	18.30	11,400,000	203,666,460	17.865	149.6	149.4	149.7	145.2	152.7	1,365,950	149.10	3.23%
2006-07-27	0	17.36	17.30	17.40	16.74	17.60	10,967,314	189,858,462	17.311	144.9	144.4	145.2	139.7	146.9	1,314,105	144.48	4.33%
2006-07-26	0	16.64	16.60	16.66	16.52	17.00	10,381,300	174,486,787	16.808	138.9	138.5	139.0	137.9	141.9	1,243,889	140.28	0.60%
2006-07-25	0	16.54	16.50	16.54	16.42	16.70	6,705,764	110,971,806	16.549	138.0	137.7	138.0	137.0	139.4	803,486	138.11	2.73%
2006-07-24	0	16.10	16.08	16.12	15.92	16.30	3,962,000	63,671,160	16.070	134.4	134.2	134.5	132.9	136.0	474,727	134.12	-1.83%
2006-07-21	0	16.40	16.40	16.45	16.10	16.60	8,203,022	134,751,489	16.427	136.9	136.9	137.3	134.4	138.5	982,887	137.10	-0.91%
2006-07-20	0	16.55	16.55	16.60	16.05	16.90	18,603,000	305,711,745	16.433	138.1	138.1	138.5	134.0	141.0	2,229,014	137.15	7.82%
2006-07-19	0	15.35	15.35	15.40	15.25	15.60	5,232,697	81,032,851	15.486	128.1	128.1	128.5	127.3	130.2	626,982	129.24	0.66%
2006-07-18	0	15.25	15.15	15.20	14.85	15.30	6,575,000	99,533,832	15.138	127.3	126.4	126.9	123.9	127.7	787,817	126.34	1.67%
2006-07-17	0	15.00	15.00	15.05	14.80	15.60	12,051,300	181,674,582	15.075	125.2	125.2	125.6	123.5	130.2	1,443,988	125.81	-4.46%
2006-07-14	0	15.70	15.70	15.75	15.60	16.05	6,551,000	103,134,550	15.743	131.0	131.0	131.4	130.2	134.0	784,942	131.39	-3.09%
2006-07-13	0	16.20	16.15	16.20	16.10	16.45	3,674,000	59,520,892	16.201	135.2	134.8	135.2	134.4	137.3	440,219	135.21	-2.41%
2006-07-12	0	16.60	16.55	16.60	16.40	16.70	3,193,000	52,781,563	16.530	138.5	138.1	138.5	136.9	139.4	382,586	137.96	0.00%
2006-07-11	0	16.60	16.55	16.60	16.35	16.75	8,148,000	134,765,488	16.540	138.5	138.1	138.5	136.5	139.8	976,294	138.04	1.84%
2006-07-10	0	16.30	16.25	16.30	15.85	16.35	4,192,000	67,667,400	16.142	136.0	135.6	136.0	132.3	136.5	502,286	134.72	-1.21%
2006-07-07	0	16.50	16.50	16.60	16.15	16.60	3,195,899	52,219,856	16.340	137.7	137.7	138.5	134.8	138.5	382,933	136.37	0.61%
2006-07-06	0	16.40	16.40	16.45	15.95	16.75	8,666,000	140,592,350	16.223	136.9	136.9	137.3	133.1	139.8	1,038,361	135.40	-0.91%
2006-07-05	0	16.55	16.50	16.55	16.45	17.00	3,222,488	53,705,476	16.666	138.1	137.7	138.1	137.3	141.9	386,119	139.09	-3.50%
2006-07-04	0	17.15	17.10	17.20	16.80	17.35	2,450,000	41,917,300	17.109	143.1	142.7	143.5	140.2	144.8	293,559	142.79	0.88%
2006-07-03	0	17.00	17.00	17.05	16.55	17.05	4,128,000	69,946,326	16.944	141.9	141.9	142.3	138.1	142.3	494,618	141.41	2.41%
2006-06-30	0	16.60	16.50	16.55	16.50	17.40	13,082,400	221,609,351	16.940	138.5	137.7	138.1	137.7	145.2	1,567,535	141.37	-1.19%
2006-06-29	0	16.80	16.70	16.75	16.20	17.00	11,968,744	197,504,608	16.502	140.2	139.4	139.8	135.2	141.9	1,434,097	137.72	5.99%
2006-06-28	0	15.85	15.80	15.95	15.80	16.20	4,271,000	67,992,050	15.919	132.3	131.9	133.1	131.9	135.2	511,752	132.86	-1.25%
2006-06-27	0	16.05	16.05	16.10	15.80	16.80	5,777,018	93,642,072	16.209	134.0	134.0	134.4	131.9	140.2	692,203	135.28	-2.73%
2006-06-26	0	16.50	16.45	16.50	15.60	16.55	12,178,624	197,013,276	16.177	137.7	137.3	137.7	130.2	138.1	1,459,244	135.01	5.43%
2006-06-23	0	15.65	15.55	15.60	14.60	15.65	8,048,000	123,046,950	15.289	130.6	129.8	130.2	121.8	130.6	964,312	127.60	5.74%
2006-06-22	0	14.80	14.80	14.85	14.75	15.65	12,248,700	187,060,367	15.272	123.5	123.5	123.9	123.1	130.6	1,467,641	127.46	1.37%
2006-06-21	0	14.60	14.55	14.60	13.90	15.05	23,632,000	339,786,250	14.378	121.8	121.4	121.8	116.0	125.6	2,831,590	120.00	-1.68%
2006-06-20	0	14.85	14.80	14.85	14.70	15.80	22,343,000	335,008,550	14.994	123.9	123.5	123.9	122.7	131.9	2,677,141	125.14	-6.01%
2006-06-19	0	15.80	15.75	15.80	15.70	16.50	7,602,512	121,472,277	15.978	131.9	131.4	131.9	131.0	137.7	910,934	133.35	-4.24%
2006-06-16	0	16.50	16.45	16.55	16.30	17.70	13,344,000	224,859,755	16.851	137.7	137.3	138.1	136.0	147.7	1,598,880	140.64	0.30%
2006-06-15	0	16.45	16.30	16.40	15.90	16.65	8,361,394	135,966,621	16.261	137.3	136.0	136.9	132.7	139.0	1,001,863	135.71	3.79%
2006-06-14	0	15.85	15.70	15.75	15.20	16.40	27,392,870	431,166,647	15.740	132.3	131.0	131.4	126.9	136.9	3,282,217	131.36	-3.06%
2006-06-13	0	16.35	16.30	16.40	16.20	17.30	14,553,200	238,703,237	16.402	136.5	136.0	136.9	135.2	144.4	1,743,766	136.89	-6.30%
2006-06-12	0	17.45	17.50	17.55	16.70	18.00	9,059,000	156,459,718	17.271	145.6	146.1	146.5	139.4	150.2	1,085,451	144.14	-1.97%
2006-06-09	0	17.80	17.75	17.80	16.80	17.80	21,215,800	366,091,678	17.256	148.6	148.1	148.6	140.2	148.6	2,542,080	144.01	6.27%
2006-06-08	0	16.75	16.70	16.75	16.20	18.00	26,876,400	455,655,910	16.954	139.8	139.4	139.8	135.2	150.2	3,220,334	141.49	-7.97%
2006-06-07	0	18.20	18.15	18.20	18.15	19.20	15,846,213	293,455,897	18.519	151.9	151.5	151.9	151.5	160.2	1,898,695	154.56	-4.71%
2006-06-06	0	19.10	19.00	19.10	18.80	19.60	14,447,000	276,250,050	19.122	159.4	158.6	159.4	156.9	163.6	1,731,042	159.59	-2.55%
2006-06-05	0	19.60	19.50	19.60	19.40	20.20	12,621,900	248,170,350	19.662	163.6	162.7	163.6	161.9	168.6	1,512,358	164.09	-2.49%
2006-06-02	0	20.10	20.10	20.15	19.90	21.00	13,954,423	282,021,842	20.210	167.8	167.8	168.2	166.1	175.3	1,672,021	168.67	0.25%
2006-06-01	0	20.05	20.05	20.15	19.85	21.25	37,818,679	784,979,708	20.756	167.3	167.3	168.2	165.7	177.3	4,531,439	173.23	-3.61%
2006-05-30	0	20.80	20.85	20.90	18.80	20.90	53,927,200	1,091,543,693	20.241	173.6	174.0	174.4	156.9	174.4	6,461,565	168.93	10.64%
2006-05-29	0	18.80	18.75	18.80	18.40	19.35	13,820,500	259,143,164	18.751	156.9	156.5	156.9	153.6	161.5	1,655,974	156.49	2.73%
2006-05-26	0	18.30	18.05	18.45	17.90	19.40	9,224,369	170,164,153	18.447	152.7	150.6	154.0	149.4	161.9	1,105,265	153.96	-1.35%
2006-05-25	0	18.55	18.50	18.55	18.20	19.05	9,227,000	172,349,054	18.679	154.8	154.4	154.8	151.9	159.0	1,105,580	155.89	1.92%
2006-05-24	0	18.20	18.10	18.15	17.65	18.35	7,727,000	138,790,564	17.962	151.9	151.1	151.5	147.3	153.1	925,850	149.91	4.90%
2006-05-23	0	17.35	17.20	17.25	16.95	17.45	10,150,000	173,384,950	17.082	144.8	143.5	144.0	141.5	145.6	1,216,174	142.57	-1.14%
2006-05-22	0	17.55	17.45	17.55	16.95	19.00	13,138,000	233,971,110	17.809	146.5	145.6	146.5	141.5	158.6	1,574,197	148.63	-7.63%
2006-05-19	0	19.00	19.00	19.05	18.80	19.15	5,214,000	99,017,800	18.991	158.6	158.6	159.0	156.9	159.8	624,742	158.49	0.26%
2006-05-18	0	18.95	18.90	19.00	18.55	19.85	14,532,160	278,176,721	19.142	158.2	157.7	158.6	154.8	165.7	1,741,245	159.76	-5.72%
2006-05-17	0	20.10	19.80	20.10	19.80	20.30	8,082,500	162,295,567	20.080	167.8	165.2	167.8	165.2	169.4	968,446	167.58	1.52%
2006-05-16	0	19.80	19.80	19.90	19.00	20.00	6,882,207	135,398,936	19.674	165.2	165.2	166.1	158.6	166.9	824,627	164.19	2.06%
2006-05-15	0	19.40	19.40	19.45	18.60	19.50	9,350,000	178,238,954	19.063	161.9	161.9	162.3	155.2	162.7	1,120,318	159.10	-1.27%
2006-05-12	0	19.65	19.60	19.65	19.00	19.80	6,540,200	128,147,325	19.594	164.0	163.6	164.0	158.6	165.2	783,648	163.53	0.51%
2006-05-11	0	19.55	19.55	19.60	19.00	19.80	11,724,613	229,176,701	19.547	163.2	163.2	163.6	158.6	165.2	1,404,845	163.13	4.55%
2006-05-10	0	18.70	18.60	18.65	18.10	18.75	5,283,000	97,529,350	18.461	156.1	155.2	155.6	151.1	156.5	633,010	154.07	3.89%
2006-05-09	0	18.00	18.00	18.05	17.30	18.35	8,196,986	146,347,948	17.854	150.2	150.2	150.6	144.4	153.1	982,164	149.01	3.45%
2006-05-08	0	17.40	17.35	17.45	16.95	17.45	12,176,364	208,733,508	17.143	145.2	144.8	145.6	141.5	145.6	1,458,974	143.07	3.26%
2006-05-04	0	16.85	16.75	16.90	16.70	17.05	5,207,600	87,825,732	16.865	140.6	139.8	141.0	139.4	142.3	623,975	140.75	0.90%
2006-05-03	0	16.70	16.70	16.75	16.70	16.95	1,880,000	31,558,350	16.786	139.4	139.4	139.8	139.4	141.5	225,262	140.10	-0.89%
2006-05-02	0	16.85	16.85	16.90	16.65	16.90	2,718,335	45,608,961	16.778	140.6	140.6	141.0	139.0	141.0	325,711	140.03	0.90%
2006-04-28	0	16.70	16.65	16.70	16.35	16.80	2,503,000	41,580,100	16.612	139.4	139.0	139.4	136.5	140.2	299,910	138.64	-0.60%
2006-04-27	0	16.80	16.70	16.75	16.35	16.80	4,291,000	71,506,106	16.664	140.2	139.4	139.8	136.5	140.2	514,148	139.08	2.75%
2006-04-26	0	16.35	16.30	16.35	15.85	16.50	7,715,000	125,955,623	16.326	136.5	136.0	136.5	132.3	137.7	924,412	136.25	3.15%
2006-04-25	0	15.85	15.80	15.85	15.80	16.60	7,784,856	124,610,801	16.007	132.3	131.9	132.3	131.9	138.5	932,783	133.59	-4.52%
2006-04-24	0	16.60	16.55	16.60	16.25	16.80	7,320,423	120,598,405	16.474	138.5	138.1	138.5	135.6	140.2	877,134	137.49	-1.48%
2006-04-21	0	16.85	16.80	16.85	16.65	17.00	4,129,200	69,544,870	16.842	140.6	140.2	140.6	139.0	141.9	494,761	140.56	0.00%
2006-04-20	0	16.85	16.85	16.90	16.60	17.00	8,993,000	151,256,937	16.819	140.6	140.6	141.0	138.5	141.9	1,077,543	140.37	0.00%
2006-04-19	0	16.85	16.85	16.90	16.50	16.95	9,809,200	164,019,900	16.721	140.6	140.6	141.0	137.7	141.5	1,175,340	139.55	0.90%
2006-04-18	0	16.70	16.60	16.70	16.30	16.85	7,497,400	123,808,704	16.514	139.4	138.5	139.4	136.0	140.6	898,340	137.82	-0.30%
2006-04-13	0	16.75	16.70	16.75	16.00	17.00	17,484,312	290,124,212	16.593	139.8	139.4	139.8	133.5	141.9	2,094,973	138.49	5.68%
2006-04-12	0	15.85	15.80	15.85	15.75	16.05	9,327,000	147,830,950	15.850	132.3	131.9	132.3	131.4	134.0	1,117,562	132.28	-2.76%
2006-04-11	0	16.30	16.25	16.35	15.90	16.45	13,852,600	224,055,397	16.174	136.0	135.6	136.5	132.7	137.3	1,659,820	134.99	2.84%
2006-04-10	0	15.85	15.80	15.90	15.70	16.15	6,976,000	111,235,960	15.946	132.3	131.9	132.7	131.0	134.8	835,865	133.08	-1.55%
2006-04-07	0	16.10	16.05	16.10	15.50	16.35	14,444,000	231,100,497	16.000	134.4	134.0	134.4	129.4	136.5	1,730,682	133.53	3.21%
2006-04-06	0	15.60	15.60	15.65	15.25	15.75	10,989,000	171,274,464	15.586	130.2	130.2	130.6	127.3	131.4	1,316,704	130.08	2.63%
2006-04-04	0	15.20	15.15	15.20	14.90	15.20	12,230,000	183,873,898	15.035	126.9	126.4	126.9	124.4	126.9	1,465,400	125.48	2.01%
2006-04-03	0	14.90	14.85	14.90	14.60	15.00	5,056,300	74,964,635	14.826	124.4	123.9	124.4	121.8	125.2	605,847	123.74	2.41%
2006-03-31	0	14.55	14.45	14.60	14.50	15.00	6,520,000	95,968,950	14.719	121.4	120.6	121.8	121.0	125.2	781,227	122.84	-1.36%
2006-03-30	0	14.75	14.70	14.75	14.25	14.80	11,993,000	174,622,530	14.560	123.1	122.7	123.1	118.9	123.5	1,437,003	121.52	3.87%
2006-03-29	0	14.20	14.15	14.30	13.90	14.30	5,701,000	80,361,436	14.096	118.5	118.1	119.3	116.0	119.3	683,095	117.64	1.07%
2006-03-28	0	14.05	14.05	14.10	13.95	14.35	4,802,000	68,190,176	14.200	117.3	117.3	117.7	116.4	119.8	575,376	118.51	-1.06%
2006-03-27	0	14.20	14.20	14.25	13.80	14.25	5,056,000	71,092,216	14.061	118.5	118.5	118.9	115.2	118.9	605,811	117.35	3.65%
2006-03-24	0	13.70	13.70	13.75	13.55	13.80	2,763,846	37,869,571	13.702	114.3	114.3	114.8	113.1	115.2	331,164	114.35	0.74%
2006-03-23	0	13.60	13.55	13.60	13.30	13.65	4,525,278	60,941,776	13.467	113.5	113.1	113.5	111.0	113.9	542,219	112.39	0.37%
2006-03-22	0	13.55	13.40	13.55	13.20	13.90	7,694,000	104,438,100	13.574	113.1	111.8	113.1	110.2	116.0	921,896	113.29	-1.81%
2006-03-21	0	13.80	13.85	13.95	13.55	13.95	5,832,200	79,964,900	13.711	115.2	115.6	116.4	113.1	116.4	698,815	114.43	-0.36%
2006-03-20	0	13.85	13.65	13.85	13.55	14.30	10,784,000	149,854,025	13.896	115.6	113.9	115.6	113.1	119.3	1,292,140	115.97	-3.15%
2006-03-17	0	14.30	14.20	14.40	13.95	14.45	14,932,000	212,188,050	14.210	119.3	118.5	120.2	116.4	120.6	1,789,154	118.60	2.14%
2006-03-16	0	14.00	13.95	14.00	13.80	14.05	12,704,885	177,275,180	13.953	116.8	116.4	116.8	115.2	117.3	1,522,301	116.45	2.19%
2006-03-15	0	13.70	13.70	13.80	13.70	14.00	11,637,000	161,479,350	13.876	114.3	114.3	115.2	114.3	116.8	1,394,347	115.81	0.37%
2006-03-14	0	13.65	13.65	13.70	13.60	13.80	8,112,320	111,128,788	13.699	113.9	113.9	114.3	113.5	115.2	972,019	114.33	0.37%
2006-03-13	0	13.60	13.60	13.65	13.05	13.75	11,425,008	152,784,305	13.373	113.5	113.5	113.9	108.9	114.8	1,368,946	111.61	4.62%
2006-03-10	0	13.00	13.00	13.05	12.95	13.10	10,798,510	140,241,506	12.987	108.5	108.5	108.9	108.1	109.3	1,293,879	108.39	0.78%
2006-03-09	0	12.90	12.90	12.95	12.75	13.00	10,135,620	130,292,148	12.855	107.7	107.7	108.1	106.4	108.5	1,214,451	107.28	1.18%
2006-03-08	0	12.75	12.70	12.75	12.60	12.95	6,375,000	81,339,050	12.759	106.4	106.0	106.4	105.2	108.1	763,853	106.49	-1.54%
2006-03-07	0	12.95	12.95	13.00	12.85	13.10	5,532,000	71,711,900	12.963	108.1	108.1	108.5	107.2	109.3	662,845	108.19	-1.15%
2006-03-06	0	13.10	13.10	13.15	13.00	13.50	3,649,000	48,221,944	13.215	109.3	109.3	109.7	108.5	112.7	437,224	110.29	-1.13%
2006-03-03	0	13.25	13.20	13.25	13.05	13.50	4,279,000	56,650,087	13.239	110.6	110.2	110.6	108.9	112.7	512,710	110.49	-1.12%
2006-03-02	0	13.40	13.40	13.45	13.10	13.65	9,979,222	134,730,072	13.501	111.8	111.8	112.3	109.3	113.9	1,195,712	112.68	2.29%
2006-03-01	0	13.10	13.00	13.10	12.85	13.35	10,719,000	140,553,950	13.113	109.3	108.5	109.3	107.2	111.4	1,284,352	109.44	-2.60%
2006-02-28	0	13.45	13.40	13.45	12.20	13.45	13,123,377	169,451,474	12.912	112.3	111.8	112.3	101.8	112.3	1,572,445	107.76	8.03%
2006-02-27	0	12.45	12.45	12.50	12.00	12.45	3,530,000	43,440,250	12.306	103.9	103.9	104.3	100.2	103.9	422,965	102.70	3.75%
2006-02-24	0	12.00	12.00	12.05	11.95	12.20	4,827,255	57,953,611	12.006	100.2	100.2	100.6	99.73	101.8	578,402	100.20	-1.23%
2006-02-23	0	12.15	12.15	12.20	11.80	12.20	9,246,000	110,997,350	12.005	101.4	101.4	101.8	98.48	101.8	1,107,857	100.19	0.41%
2006-02-22	0	12.10	12.00	12.10	11.95	12.25	6,004,174	72,156,503	12.018	101.0	100.2	101.0	99.73	102.2	719,421	100.30	-1.22%
2006-02-21	0	12.25	12.15	12.20	12.00	12.50	3,615,000	44,372,150	12.274	102.2	101.4	101.8	100.2	104.3	433,150	102.44	-2.00%
2006-02-20	0	12.50	12.45	12.50	12.45	12.60	1,781,000	22,223,950	12.478	104.3	103.9	104.3	103.9	105.2	213,400	104.14	0.40%
2006-02-17	0	12.45	12.40	12.45	12.40	12.60	4,122,000	51,534,550	12.502	103.9	103.5	103.9	103.5	105.2	493,899	104.34	0.00%
2006-02-16	0	12.45	12.40	12.45	12.40	12.70	3,036,989	37,961,394	12.500	103.9	103.5	103.9	103.5	106.0	363,892	104.32	0.00%
2006-02-15	0	12.45	12.40	12.50	12.30	12.75	10,128,900	126,348,819	12.474	103.9	103.5	104.3	102.7	106.4	1,213,646	104.11	1.22%
2006-02-14	0	12.30	12.25	12.30	11.30	12.60	21,711,000	261,871,815	12.062	102.7	102.2	102.7	94.31	105.2	2,601,415	100.67	6.49%
2006-02-13	0	11.55	11.50	11.60	11.35	11.95	23,096,000	267,445,898	11.580	96.39	95.98	96.81	94.73	99.73	2,767,366	96.643	-3.75%
2006-02-10	0	12.00	12.00	12.05	11.60	12.40	22,049,800	263,645,390	11.957	100.2	100.2	100.6	96.81	103.5	2,642,010	99.790	-2.83%
2006-02-09	0	12.35	12.35	12.40	12.30	12.65	9,243,000	114,674,300	12.407	103.1	103.1	103.5	102.7	105.6	1,107,498	103.54	0.82%
2006-02-08	0	12.25	12.20	12.25	11.90	12.60	17,631,770	215,477,500	12.221	102.2	101.8	102.2	99.32	105.2	2,112,641	101.99	-3.54%
2006-02-07	0	12.70	12.60	12.65	12.20	13.20	27,244,273	342,730,835	12.580	106.0	105.2	105.6	101.8	110.2	3,264,413	104.99	-2.68%
2006-02-06	0	13.05	13.05	13.10	12.90	13.55	13,272,000	174,662,254	13.160	108.9	108.9	109.3	107.7	113.1	1,590,253	109.83	-3.33%
2006-02-03	0	13.50	13.50	13.55	13.50	13.80	6,208,000	84,283,200	13.577	112.7	112.7	113.1	112.7	115.2	743,843	113.31	-2.88%
2006-02-02	0	13.90	13.90	13.95	13.75	14.00	4,703,000	65,249,350	13.874	116.0	116.0	116.4	114.8	116.8	563,514	115.79	-0.36%
2006-02-01	0	13.95	13.90	13.95	13.80	14.15	8,885,000	122,292,596	13.764	116.4	116.0	116.4	115.2	118.1	1,064,602	114.87	1.45%
2006-01-27	0	13.75	13.75	13.80	12.40	13.85	13,410,500	175,159,495	13.061	114.8	114.8	115.2	103.5	115.6	1,606,848	109.01	4.17%
2006-01-26	0	13.20	13.10	13.20	13.10	13.85	7,723,424	103,164,889	13.357	110.2	109.3	110.2	109.3	115.6	925,422	111.48	-4.69%
2006-01-25	0	13.85	13.80	13.90	13.80	14.10	5,803,500	80,423,496	13.858	115.6	115.2	116.0	115.2	117.7	695,376	115.65	-1.07%
2006-01-24	0	14.00	13.95	14.00	13.50	14.10	9,771,000	134,694,110	13.785	116.8	116.4	116.8	112.7	117.7	1,170,763	115.05	4.09%
2006-01-23	0	13.45	13.40	13.45	13.35	13.80	7,289,500	99,069,300	13.591	112.3	111.8	112.3	111.4	115.2	873,429	113.43	-4.27%
2006-01-20	0	14.05	14.05	14.15	13.70	14.20	7,129,000	99,457,170	13.951	117.3	117.3	118.1	114.3	118.5	854,198	116.43	0.36%
2006-01-19	0	14.00	14.00	14.05	14.00	14.50	4,215,000	59,669,864	14.157	116.8	116.8	117.3	116.8	121.0	505,042	118.15	-0.36%
2006-01-18	0	14.05	14.00	14.05	13.75	14.30	7,042,900	98,644,925	14.006	117.3	116.8	117.3	114.8	119.3	843,881	116.89	-3.10%
2006-01-17	0	14.50	14.45	14.50	14.40	14.80	4,352,000	63,523,034	14.596	121.0	120.6	121.0	120.2	123.5	521,457	121.82	-0.34%
2006-01-16	0	14.55	14.45	14.50	14.15	14.65	6,347,000	91,781,326	14.461	121.4	120.6	121.0	118.1	122.3	760,498	120.69	3.19%
2006-01-13	0	14.10	14.05	14.10	13.90	14.15	5,645,000	79,158,000	14.023	117.7	117.3	117.7	116.0	118.1	676,385	117.03	0.36%
2006-01-12	0	14.05	14.00	14.05	13.95	14.30	6,515,500	91,414,925	14.030	117.3	116.8	117.3	116.4	119.3	780,688	117.10	-0.71%
2006-01-11	0	14.15	14.10	14.15	13.90	14.35	9,038,000	126,749,250	14.024	118.1	117.7	118.1	116.0	119.8	1,082,934	117.04	-1.05%
2006-01-10	0	14.30	14.25	14.35	14.00	14.50	3,986,000	56,897,400	14.274	119.3	118.9	119.8	116.8	121.0	477,603	119.13	0.70%
2006-01-09	0	14.20	14.20	14.25	13.55	14.30	7,628,000	107,365,320	14.075	118.5	118.5	118.9	113.1	119.3	913,988	117.47	-0.70%
2006-01-06	0	14.30	14.25	14.30	13.95	14.35	5,952,600	84,291,856	14.161	119.3	118.9	119.3	116.4	119.8	713,241	118.18	1.42%
2006-01-05	0	14.10	14.05	14.10	13.65	14.20	11,846,000	164,812,817	13.913	117.7	117.3	117.7	113.9	118.5	1,419,389	116.12	3.68%
2006-01-04	0	13.60	13.55	13.60	13.25	13.80	9,794,500	132,470,250	13.525	113.5	113.1	113.5	110.6	115.2	1,173,578	112.88	4.21%
2006-01-03	0	13.05	13.05	13.10	12.50	13.10	5,824,300	75,522,430	12.967	108.9	108.9	109.3	104.3	109.3	697,868	108.22	3.16%
2005-12-30	0	12.65	12.40	12.45	12.45	12.75	5,596,000	70,667,000	12.628	105.6	103.5	103.9	103.9	106.4	670,513	105.39	1.20%
2005-12-29	0	12.50	12.45	12.50	12.05	12.60	19,080,000	232,939,948	12.209	104.3	103.9	104.3	100.6	105.2	2,286,168	101.89	4.17%
2005-12-28	0	12.00	11.95	12.00	11.80	12.15	13,078,466	156,573,045	11.972	100.2	99.73	100.2	98.48	101.4	1,567,064	99.915	0.42%
2005-12-23	0	11.95	11.90	11.95	11.05	12.00	13,525,000	156,311,864	11.557	99.73	99.32	99.73	92.22	100.2	1,620,567	96.455	4.37%
2005-12-22	0	11.45	11.45	11.50	10.60	12.35	17,171,851	198,528,480	11.561	95.56	95.56	95.98	88.47	103.1	2,057,534	96.489	-4.98%
2005-12-21	0	12.05	12.05	12.10	12.00	12.50	12,052,500	147,110,325	12.206	100.6	100.6	101.0	100.2	104.3	1,444,132	101.87	-0.41%
2005-12-20	0	12.10	12.05	12.15	12.00	13.30	25,558,245	320,116,751	12.525	101.0	100.6	101.4	100.2	111.0	3,062,392	104.53	-10.04%
2005-12-19	0	13.45	13.45	13.50	12.70	13.55	9,688,000	127,846,894	13.196	112.3	112.3	112.7	106.0	113.1	1,160,818	110.14	6.32%
2005-12-16	0	12.65	12.65	12.70	12.35	13.00	13,773,500	175,516,980	12.743	105.6	105.6	106.0	103.1	108.5	1,650,343	106.35	1.20%
2005-12-15	0	12.50	12.45	12.50	11.80	12.50	12,990,000	156,320,728	12.034	104.3	103.9	104.3	98.48	104.3	1,556,464	100.43	6.38%
2005-12-14	0	11.75	11.70	11.80	11.70	12.05	10,485,727	123,922,245	11.818	98.06	97.65	98.48	97.65	100.6	1,256,401	98.633	-2.08%
2005-12-13	0	12.00	11.95	12.00	11.70	12.05	8,618,200	103,188,660	11.973	100.2	99.73	100.2	97.65	100.6	1,032,634	99.928	3.45%
2005-12-12	0	11.60	11.60	11.70	10.90	11.70	6,818,000	76,562,750	11.230	96.81	96.81	97.65	90.97	97.65	816,934	93.720	6.42%
2005-12-09	0	10.90	10.85	10.90	10.80	10.90	4,141,000	44,904,862	10.844	90.97	90.55	90.97	90.14	90.97	496,175	90.502	1.40%
2005-12-08	0	10.75	10.75	10.85	10.70	11.05	5,652,000	61,214,750	10.831	89.72	89.72	90.55	89.30	92.22	677,223	90.391	-1.38%
2005-12-07	0	10.90	10.90	10.95	10.75	11.20	8,349,000	91,643,850	10.977	90.97	90.97	91.39	89.72	93.47	1,000,378	91.609	0.00%
2005-12-06	0	10.90	10.90	11.00	10.40	11.15	17,358,333	185,701,376	10.698	90.97	90.97	91.80	86.80	93.06	2,079,878	89.285	4.31%
2005-12-05	0	10.45	10.45	10.50	10.25	10.45	5,835,000	60,330,604	10.339	87.21	87.21	87.63	85.54	87.21	699,151	86.291	1.46%
2005-12-02	0	10.30	10.25	10.30	10.15	10.30	5,557,242	56,990,488	10.255	85.96	85.54	85.96	84.71	85.96	665,870	85.588	1.98%
2005-12-01	0	10.10	10.10	10.15	10.10	10.20	2,679,000	27,172,935	10.143	84.29	84.29	84.71	84.29	85.13	320,998	84.651	0.00%
2005-11-30	0	10.10	10.05	10.10	10.05	10.20	3,926,000	39,695,750	10.111	84.29	83.88	84.29	83.88	85.13	470,414	84.385	1.00%
2005-11-29	0	10.00	9.950	10.00	9.900	10.10	4,316,000	43,133,400	9.9938	83.46	83.04	83.46	82.62	84.29	517,144	83.407	1.01%
2005-11-28	0	9.900	9.900	9.950	9.800	10.15	8,618,000	86,573,680	10.046	82.62	82.62	83.04	81.79	84.71	1,032,610	83.840	2.06%
2005-11-25	0	9.700	9.650	9.700	9.600	9.750	2,513,000	24,243,400	9.6472	80.95	80.54	80.95	80.12	81.37	301,108	80.514	-0.51%
2005-11-24	0	9.750	9.700	9.750	9.600	9.750	1,040,000	10,079,200	9.6915	81.37	80.95	81.37	80.12	81.37	124,613	80.884	0.00%
2005-11-23	0	9.750	9.700	9.750	9.500	9.750	2,726,000	26,275,931	9.6390	81.37	80.95	81.37	79.29	81.37	326,630	80.446	2.63%
2005-11-22	0	9.500	9.500	9.550	9.400	9.800	5,176,500	49,250,125	9.5142	79.29	79.29	79.70	78.45	81.79	620,249	79.404	-2.56%
2005-11-21	0	9.750	9.750	9.800	9.550	9.750	1,983,000	19,117,100	9.6405	81.37	81.37	81.79	79.70	81.37	237,603	80.458	0.00%
2005-11-18	0	9.750	9.700	9.750	9.700	9.800	5,743,000	55,972,670	9.7462	81.37	80.95	81.37	80.95	81.79	688,127	81.341	0.52%
2005-11-17	0	9.700	9.600	9.650	9.150	9.700	7,716,000	73,211,900	9.4883	80.95	80.12	80.54	76.36	80.95	924,532	79.188	4.30%
2005-11-16	0	9.300	9.300	9.350	9.100	9.550	10,541,400	98,678,440	9.3610	77.62	77.62	78.03	75.95	79.70	1,263,072	78.126	-1.06%
2005-11-15	0	9.400	9.350	9.400	8.950	9.450	15,530,000	143,694,650	9.2527	78.45	78.03	78.45	74.70	78.87	1,860,807	77.222	5.03%
2005-11-14	0	8.950	8.900	8.950	8.800	9.000	4,507,200	40,172,190	8.9129	74.70	74.28	74.70	73.44	75.11	540,053	74.386	1.70%
2005-11-11	0	8.800	8.800	8.850	8.750	8.900	5,514,000	48,727,850	8.8371	73.44	73.44	73.86	73.03	74.28	660,688	73.753	0.00%
2005-11-10	0	8.800	8.800	8.850	8.700	8.850	5,017,000	44,050,750	8.7803	73.44	73.44	73.86	72.61	73.86	601,138	73.279	1.15%
2005-11-09	0	8.700	8.700	8.750	8.650	8.750	3,019,500	26,221,311	8.6840	72.61	72.61	73.03	72.19	73.03	361,797	72.475	1.16%
2005-11-08	0	8.600	8.600	8.650	8.450	8.650	2,551,510	21,801,158	8.5444	71.77	71.77	72.19	70.52	72.19	305,722	71.310	2.38%
2005-11-07	0	8.400	8.350	8.400	8.400	8.650	3,512,450	29,763,925	8.4738	70.11	69.69	70.11	70.11	72.19	420,862	70.721	-2.89%
2005-11-04	0	8.650	8.550	8.600	8.600	8.750	2,683,000	23,220,460	8.6547	72.19	71.36	71.77	71.77	73.03	321,477	72.230	-1.14%
2005-11-03	0	8.750	8.700	8.750	8.500	8.850	8,927,000	77,818,590	8.7172	73.03	72.61	73.03	70.94	73.86	1,069,634	72.753	0.57%
2005-11-02	0	8.700	8.650	8.700	8.600	8.800	8,680,000	75,689,400	8.7200	72.61	72.19	72.61	71.77	73.44	1,040,039	72.776	0.58%
2005-11-01	0	8.650	8.650	8.700	8.450	8.700	11,418,000	98,334,050	8.6122	72.19	72.19	72.61	70.52	72.61	1,368,106	71.876	4.22%
2005-10-31	0	8.300	8.250	8.300	8.000	8.350	4,873,000	39,933,060	8.1948	69.27	68.85	69.27	66.77	69.69	583,884	68.392	5.73%
2005-10-28	0	7.850	7.800	7.850	7.650	7.950	10,823,000	84,149,600	7.7751	65.51	65.10	65.51	63.85	66.35	1,296,813	64.890	-1.26%
2005-10-27	0	7.950	7.900	7.950	7.950	8.250	3,035,100	24,600,402	8.1053	66.35	65.93	66.35	66.35	68.85	363,666	67.646	-2.45%
2005-10-26	0	8.150	8.100	8.150	8.050	8.350	5,931,000	48,550,800	8.1859	68.02	67.60	68.02	67.18	69.69	710,653	68.319	-3.55%
2005-10-25	0	8.450	8.450	8.500	8.450	8.700	4,552,000	38,905,132	8.5468	70.52	70.52	70.94	70.52	72.61	545,421	71.330	-0.59%
2005-10-24	0	8.500	8.450	8.500	8.200	8.500	6,458,000	54,262,948	8.4024	70.94	70.52	70.94	68.44	70.94	773,798	70.125	3.66%
2005-10-21	0	8.200	8.150	8.200	8.050	8.250	6,675,000	54,264,300	8.1295	68.44	68.02	68.44	67.18	68.85	799,799	67.847	1.86%
2005-10-20	0	8.050	8.050	8.100	8.000	8.300	7,463,000	60,833,450	8.1513	67.18	67.18	67.60	66.77	69.27	894,218	68.030	2.55%
2005-10-19	0	7.850	7.850	7.900	7.650	8.500	17,809,000	143,683,300	8.0680	65.51	65.51	65.93	63.85	70.94	2,133,877	67.334	-8.19%
2005-10-18	0	8.550	8.550	8.600	8.300	8.700	5,667,000	48,312,200	8.5252	71.36	71.36	71.77	69.27	72.61	679,021	71.150	1.18%
2005-10-17	0	8.450	8.400	8.450	8.400	8.850	7,969,000	68,096,325	8.5452	70.52	70.11	70.52	70.11	73.86	954,847	71.317	-3.43%
2005-10-14	0	8.750	8.700	8.750	8.650	8.800	2,021,000	17,628,194	8.7225	73.03	72.61	73.03	72.19	73.44	242,157	72.797	1.16%
2005-10-13	0	8.650	8.650	8.700	8.650	8.900	6,507,000	57,186,700	8.7885	72.19	72.19	72.61	72.19	74.28	779,670	73.347	-0.57%
2005-10-12	0	8.700	8.650	8.750	8.650	9.100	7,014,000	62,146,000	8.8603	72.61	72.19	73.03	72.19	75.95	840,418	73.946	-1.14%
2005-10-10	0	8.800	8.800	8.850	8.700	8.850	4,786,000	42,125,200	8.8018	73.44	73.44	73.86	72.61	73.86	573,459	73.458	1.15%
2005-10-07	0	8.700	8.650	8.700	8.600	8.750	5,082,000	44,085,900	8.6749	72.61	72.19	72.61	71.77	73.03	608,926	72.399	0.00%
2005-10-06	0	8.700	8.650	8.700	8.400	8.700	4,936,000	42,474,258	8.6050	72.61	72.19	72.61	70.11	72.61	591,432	71.816	0.58%
2005-10-05	0	8.650	8.650	8.700	8.600	8.850	5,106,000	44,307,550	8.6775	72.19	72.19	72.61	71.77	73.86	611,802	72.421	-1.70%
2005-10-04	0	8.800	8.750	8.800	8.650	8.900	4,356,200	38,204,860	8.7702	73.44	73.03	73.44	72.19	74.28	521,960	73.195	1.73%
2005-10-03	0	8.650	8.700	8.800	8.300	8.800	9,202,600	78,492,420	8.5294	72.19	72.61	73.44	69.27	73.44	1,102,657	71.185	2.98%
2005-09-30	0	8.400	8.400	8.450	8.300	8.950	8,872,200	76,701,796	8.6452	70.11	70.11	70.52	69.27	74.70	1,063,068	72.151	-3.45%
2005-09-29	0	8.700	8.700	8.750	8.600	9.050	13,800,200	122,843,160	8.9015	72.61	72.61	73.03	71.77	75.53	1,653,542	74.291	-0.57%
2005-09-28	0	8.750	8.750	8.800	8.100	8.800	18,443,000	157,278,700	8.5278	73.03	73.03	73.44	67.60	73.44	2,209,843	71.172	8.02%
2005-09-27	0	8.100	8.100	8.150	8.100	8.250	7,251,000	59,088,900	8.1491	67.60	67.60	68.02	67.60	68.85	868,816	68.011	0.00%
2005-09-26	0	8.100	8.050	8.100	8.000	8.400	7,796,500	63,817,300	8.1854	67.60	67.18	67.60	66.77	70.11	934,178	68.314	-1.82%
2005-09-23	0	8.250	8.250	8.300	8.250	8.500	8,967,000	74,578,847	8.3170	68.85	68.85	69.27	68.85	70.94	1,074,427	69.413	-2.37%
2005-09-22	0	8.450	8.400	8.450	8.200	8.600	11,071,000	93,452,850	8.4412	70.52	70.11	70.52	68.44	71.77	1,326,529	70.449	2.42%
2005-09-21	0	8.250	8.250	8.300	8.200	8.450	11,918,000	98,629,500	8.2757	68.85	68.85	69.27	68.44	70.52	1,428,016	69.067	-1.20%
2005-09-20	0	8.350	8.300	8.400	8.250	8.500	11,267,000	94,716,870	8.4066	69.69	69.27	70.11	68.85	70.94	1,350,014	70.160	0.60%
2005-09-16	0	8.300	8.250	8.300	8.000	8.350	15,140,000	124,870,526	8.2477	69.27	68.85	69.27	66.77	69.69	1,814,077	68.834	1.22%
2005-09-15	0	8.200	8.200	8.250	7.900	8.350	29,805,900	241,813,653	8.1129	68.44	68.44	68.85	65.93	69.69	3,571,347	67.709	5.13%
2005-09-14	0	7.800	7.750	7.800	7.600	7.800	12,708,000	98,391,600	7.7425	65.10	64.68	65.10	63.43	65.10	1,522,674	64.618	4.00%
2005-09-13	0	7.500	7.450	7.500	7.250	7.550	11,055,000	82,036,000	7.4207	62.59	62.18	62.59	60.51	63.01	1,324,612	61.932	3.45%
2005-09-12	0	7.250	7.150	7.200	7.150	7.300	3,104,000	22,308,550	7.1870	60.51	59.67	60.09	59.67	60.92	371,922	59.982	1.40%
2005-09-09	0	7.150	7.150	7.200	7.150	7.300	3,025,000	21,888,850	7.2360	59.67	59.67	60.09	59.67	60.92	362,456	60.390	-0.69%
2005-09-08	0	7.200	7.200	7.250	6.850	7.350	6,481,000	46,325,150	7.1478	60.09	60.09	60.51	57.17	61.34	776,554	59.655	4.35%
2005-09-07	0	6.900	6.850	6.900	6.750	6.950	3,605,000	24,702,050	6.8522	57.59	57.17	57.59	56.33	58.00	431,952	57.187	0.00%
2005-09-06	0	6.900	6.850	6.900	6.850	7.000	2,200,000	15,263,100	6.9378	57.59	57.17	57.59	57.17	58.42	263,604	57.902	-1.43%
2005-09-05	0	7.000	6.950	7.000	6.950	7.050	1,741,000	12,216,600	7.0170	58.42	58.00	58.42	58.00	58.84	208,607	58.563	-0.71%
2005-09-02	0	7.050	7.000	7.050	6.900	7.050	7,167,000	50,001,810	6.9767	58.84	58.42	58.84	57.59	58.84	858,751	58.226	2.17%
2005-09-01	0	6.900	6.850	6.900	6.850	6.950	5,186,000	35,680,750	6.8802	57.59	57.17	57.59	57.17	58.00	621,387	57.421	2.22%
2005-08-31	0	6.750	6.750	6.800	6.750	6.900	3,978,000	27,033,440	6.7957	56.33	56.33	56.75	56.33	57.59	476,645	56.716	-0.74%
2005-08-30	0	6.800	6.800	6.850	6.750	6.850	3,291,000	22,361,550	6.7948	56.75	56.75	57.17	56.33	57.17	394,328	56.708	0.00%
2005-08-29	0	6.800	6.700	6.800	6.700	6.850	4,470,000	30,187,950	6.7535	56.75	55.92	56.75	55.92	57.17	535,596	56.363	-0.73%
2005-08-26	0	6.850	6.850	6.900	6.850	7.000	2,887,000	19,995,509	6.9261	57.17	57.17	57.59	57.17	58.42	345,921	57.804	-1.44%
2005-08-25	0	6.950	6.950	7.000	6.700	7.000	8,469,000	58,509,964	6.9087	58.00	58.00	58.42	55.92	58.42	1,014,757	57.659	3.73%
2005-08-24	0	6.700	6.650	6.700	6.700	6.950	3,362,000	22,843,754	6.7947	55.92	55.50	55.92	55.92	58.00	402,835	56.707	-2.90%
2005-08-23	0	6.900	6.850	6.950	6.700	7.000	5,536,000	38,119,274	6.8857	57.59	57.17	58.00	55.92	58.42	663,324	57.467	3.76%
2005-08-22	0	6.650	6.650	6.700	6.650	6.750	1,360,900	9,077,665	6.6703	55.50	55.50	55.92	55.50	56.33	163,063	55.670	-1.48%
2005-08-19	0	6.750	6.700	6.750	6.500	6.750	5,687,000	37,329,529	6.5640	56.33	55.92	56.33	54.25	56.33	681,417	54.782	2.27%
2005-08-18	0	6.600	6.550	6.600	6.550	6.850	4,901,000	32,752,608	6.6828	55.08	54.67	55.08	54.67	57.17	587,239	55.774	-2.22%
2005-08-17	0	6.750	6.700	6.750	6.700	6.800	1,862,000	12,532,450	6.7306	56.33	55.92	56.33	55.92	56.75	223,105	56.173	-0.74%
2005-08-16	0	6.800	6.750	6.800	6.550	6.800	4,776,800	32,006,570	6.7004	56.75	56.33	56.75	54.67	56.75	572,357	55.921	2.26%
2005-08-15	0	6.650	6.600	6.650	6.600	6.900	8,567,000	57,068,668	6.6615	55.50	55.08	55.50	55.08	57.59	1,026,499	55.595	-3.62%
2005-08-12	0	6.900	6.850	6.900	6.850	7.100	3,610,000	25,044,400	6.9375	57.59	57.17	57.59	57.17	59.26	432,551	57.899	-2.13%
2005-08-11	0	7.050	7.050	7.100	6.850	7.100	7,075,400	49,335,060	6.9728	58.84	58.84	59.26	57.17	59.26	847,775	58.194	0.71%
2005-08-10	0	7.000	6.950	7.000	6.750	7.100	8,224,700	56,781,505	6.9038	58.42	58.00	58.42	56.33	59.26	985,485	57.618	0.72%
2005-08-09	0	6.950	6.950	7.000	6.750	7.000	5,813,000	40,112,550	6.9005	58.00	58.00	58.42	56.33	58.42	696,514	57.590	2.21%
2005-08-08	0	6.800	6.750	6.800	6.300	6.850	10,531,000	69,632,300	6.6121	56.75	56.33	56.75	52.58	57.17	1,261,826	55.184	7.94%
2005-08-05	0	6.300	6.300	6.350	6.050	6.450	5,918,000	37,363,050	6.3135	52.58	52.58	53.00	50.49	53.83	709,096	52.691	2.44%
2005-08-04	1	-	-	-	-	-	0	0	-	51.33	-	-	-	-	0	-	0.00%
2005-08-03	0	6.150	6.150	6.200	6.100	6.300	11,848,000	73,439,650	6.1985	51.33	51.33	51.74	50.91	52.58	1,419,629	51.732	-1.60%
2005-08-02	0	6.250	6.250	6.300	6.200	6.450	8,642,000	54,480,600	6.3042	52.16	52.16	52.58	51.74	53.83	1,035,486	52.614	-3.10%
2005-08-01	0	6.450	6.400	6.450	6.350	6.450	4,331,000	27,770,250	6.4120	53.83	53.41	53.83	53.00	53.83	518,941	53.513	0.78%
2005-07-29	0	6.400	6.400	6.450	6.350	6.450	10,926,000	69,782,200	6.3868	53.41	53.41	53.83	53.00	53.83	1,309,155	53.303	1.59%
2005-07-28	0	6.300	6.250	6.300	6.200	6.350	7,037,000	44,411,650	6.3112	52.58	52.16	52.58	51.74	53.00	843,174	52.672	0.80%
2005-07-27	0	6.250	6.250	6.300	6.150	6.300	10,646,000	66,360,997	6.2334	52.16	52.16	52.58	51.33	52.58	1,275,605	52.023	0.81%
2005-07-26	0	6.200	6.150	6.200	6.000	6.200	6,764,000	41,513,100	6.1374	51.74	51.33	51.74	50.08	51.74	810,463	51.221	4.20%
2005-07-25	0	5.950	5.900	5.950	5.750	6.000	9,901,000	58,579,800	5.9166	49.66	49.24	49.66	47.99	50.08	1,186,339	49.379	3.48%
2005-07-22	0	5.750	5.700	5.750	5.450	5.800	20,402,900	114,392,325	5.6067	47.99	47.57	47.99	45.48	48.41	2,444,678	46.792	-0.86%
2005-07-21	0	5.800	5.750	5.800	5.750	6.150	16,578,000	97,925,000	5.9069	48.41	47.99	48.41	47.99	51.33	1,986,378	49.298	-4.92%
2005-07-20	0	6.100	6.050	6.100	6.050	6.300	8,648,000	53,162,050	6.1473	50.91	50.49	50.91	50.49	52.58	1,036,205	51.305	-1.61%
2005-07-19	0	6.200	6.200	6.250	6.200	6.450	8,790,300	55,536,930	6.3180	51.74	51.74	52.16	51.74	53.83	1,053,255	52.729	-3.88%
2005-07-18	0	6.450	6.450	6.500	6.450	6.550	4,315,000	27,990,250	6.4867	53.83	53.83	54.25	53.83	54.67	517,024	54.137	-0.77%
2005-07-15	0	6.500	6.450	6.500	6.400	6.500	7,443,000	48,091,850	6.4614	54.25	53.83	54.25	53.41	54.25	891,821	53.925	2.36%
2005-07-14	0	6.350	6.350	6.400	6.300	6.450	7,237,000	46,004,450	6.3568	53.00	53.00	53.41	52.58	53.83	867,138	53.053	0.00%
2005-07-13	0	6.350	6.300	6.350	6.300	6.500	12,035,000	76,751,430	6.3774	53.00	52.58	53.00	52.58	54.25	1,442,035	53.224	-1.55%
2005-07-12	0	6.450	6.400	6.450	6.400	6.500	8,359,000	53,677,600	6.4215	53.83	53.41	53.83	53.41	54.25	1,001,577	53.593	2.38%
2005-07-11	0	6.300	6.300	6.350	6.150	6.350	8,319,000	52,211,200	6.2761	52.58	52.58	53.00	51.33	53.00	996,784	52.380	3.28%
2005-07-08	0	6.100	6.050	6.100	5.950	6.100	4,070,000	24,707,832	6.0707	50.91	50.49	50.91	49.66	50.91	487,668	50.665	1.67%
2005-07-07	0	6.000	5.950	6.000	5.900	6.150	9,493,000	57,323,850	6.0385	50.08	49.66	50.08	49.24	51.33	1,137,453	50.397	0.00%
2005-07-06	0	6.000	5.950	6.000	5.950	6.250	13,948,000	84,731,644	6.0748	50.08	49.66	50.08	49.66	52.16	1,671,251	50.700	-1.64%
2005-07-05	0	6.100	6.050	6.100	5.800	6.150	13,854,000	82,523,596	5.9567	50.91	50.49	50.91	48.41	51.33	1,659,988	49.713	6.09%
2005-07-04	0	5.750	5.750	5.800	5.700	5.950	18,686,000	109,523,202	5.8612	47.99	47.99	48.41	47.57	49.66	2,238,959	48.917	-0.86%
2005-06-30	0	5.800	5.850	5.900	5.600	5.850	9,676,000	55,126,000	5.6972	48.41	48.82	49.24	46.74	48.82	1,159,380	47.548	3.57%
2005-06-29	0	5.600	5.600	5.650	5.550	5.800	15,464,000	87,407,791	5.6523	46.74	46.74	47.15	46.32	48.41	1,852,899	47.174	1.82%
2005-06-28	0	5.500	5.450	5.500	5.450	5.550	4,882,000	26,896,250	5.5093	45.90	45.48	45.90	45.48	46.32	584,962	45.979	0.92%
2005-06-27	0	5.450	5.400	5.450	5.400	5.500	4,870,000	26,525,850	5.4468	45.48	45.07	45.48	45.07	45.90	583,524	45.458	0.00%
2005-06-24	0	5.450	5.450	5.500	5.400	5.500	2,231,000	12,148,450	5.4453	45.48	45.48	45.90	45.07	45.90	267,319	45.446	0.93%
2005-06-23	0	5.400	5.400	5.450	5.350	5.450	12,805,000	69,124,850	5.3983	45.07	45.07	45.48	44.65	45.48	1,534,297	45.053	0.00%
2005-06-22	0	5.400	5.350	5.400	5.300	5.450	19,252,400	103,373,680	5.3694	45.07	44.65	45.07	44.23	45.48	2,306,825	44.812	0.93%
2005-06-21	0	5.350	5.300	5.350	5.300	5.400	8,625,300	45,891,505	5.3206	44.65	44.23	44.65	44.23	45.07	1,033,485	44.405	-0.93%
2005-06-20	0	5.400	5.350	5.400	5.300	5.400	8,784,000	46,978,400	5.3482	45.07	44.65	45.07	44.23	45.07	1,052,500	44.635	1.89%
2005-06-17	0	5.300	5.300	5.350	5.300	5.350	3,061,900	16,270,540	5.3139	44.23	44.23	44.65	44.23	44.65	366,877	44.349	0.00%
2005-06-16	0	5.300	5.250	5.300	5.100	5.450	12,051,000	63,741,900	5.2893	44.23	43.82	44.23	42.56	45.48	1,443,952	44.144	3.92%
2005-06-15	0	5.100	5.050	5.100	5.050	5.150	1,514,000	7,722,150	5.1005	42.56	42.15	42.56	42.15	42.98	181,408	42.568	0.00%
2005-06-14	0	5.100	5.050	5.100	5.000	5.150	3,863,000	19,682,050	5.0950	42.56	42.15	42.56	41.73	42.98	462,865	42.522	0.99%
2005-06-13	0	5.050	5.050	5.100	5.050	5.150	12,381,000	62,676,486	5.0623	42.15	42.15	42.56	42.15	42.98	1,483,493	42.249	-0.98%
2005-06-10	0	5.100	5.050	5.100	5.000	5.150	7,071,000	35,684,300	5.0466	42.56	42.15	42.56	41.73	42.98	847,248	42.118	-0.97%
2005-06-09	0	5.150	5.100	5.150	5.100	5.200	3,312,000	17,050,646	5.1481	42.98	42.56	42.98	42.56	43.40	396,844	42.966	0.98%
2005-06-08	0	5.100	5.050	5.100	5.050	5.200	5,576,800	28,603,080	5.1289	42.56	42.15	42.56	42.15	43.40	668,213	42.805	-0.97%
2005-06-07	0	5.150	5.100	5.150	5.100	5.250	10,261,000	53,080,800	5.1731	42.98	42.56	42.98	42.56	43.82	1,229,474	43.174	-2.83%
2005-06-06	0	5.300	5.250	5.300	5.200	5.350	3,133,000	16,555,050	5.2841	44.23	43.82	44.23	43.40	44.65	375,396	44.100	0.00%
2005-06-03	0	5.300	5.300	5.350	5.100	5.350	10,828,600	56,268,990	5.1963	44.23	44.23	44.65	42.56	44.65	1,297,484	43.368	3.92%
2005-06-02	0	5.100	5.100	5.150	5.100	5.150	2,313,000	11,868,200	5.1311	42.56	42.56	42.98	42.56	42.98	277,144	42.823	-0.97%
2005-06-01	0	5.150	5.100	5.150	5.050	5.150	2,600,000	13,328,510	5.1264	42.98	42.56	42.98	42.15	42.98	311,532	42.784	0.98%
2005-05-31	0	5.100	5.050	5.100	5.050	5.150	9,965,000	50,699,650	5.0878	42.56	42.15	42.56	42.15	42.98	1,194,008	42.462	0.99%
2005-05-30	0	5.050	5.050	5.100	5.050	5.100	2,878,000	14,604,595	5.0746	42.15	42.15	42.56	42.15	42.56	344,842	42.352	-0.98%
2005-05-27	0	5.100	5.050	5.100	5.000	5.150	2,576,000	13,085,050	5.0796	42.56	42.15	42.56	41.73	42.98	308,657	42.394	2.00%
2005-05-26	0	5.000	4.975	5.000	4.950	5.050	2,457,000	12,293,550	5.0035	41.73	41.52	41.73	41.31	42.15	294,398	41.758	0.00%
2005-05-25	0	5.000	5.000	5.050	4.975	5.150	3,744,000	18,807,675	5.0234	41.73	41.73	42.15	41.52	42.98	448,607	41.925	-1.96%
2005-05-24	0	5.100	5.100	5.150	5.100	5.200	2,602,000	13,337,300	5.1258	42.56	42.56	42.98	42.56	43.40	311,772	42.779	-1.92%
2005-05-23	0	5.200	5.150	5.200	5.100	5.200	1,876,000	9,631,750	5.1342	43.40	42.98	43.40	42.56	43.40	224,783	42.849	0.97%
2005-05-20	0	5.150	5.150	5.200	4.925	5.200	10,203,000	51,490,325	5.0466	42.98	42.98	43.40	41.10	43.40	1,222,525	42.118	-0.96%
2005-05-19	0	5.200	5.150	5.200	5.100	5.200	2,542,000	13,042,300	5.1307	43.40	42.98	43.40	42.56	43.40	304,583	42.820	0.97%
2005-05-18	0	5.150	5.150	5.200	5.150	5.200	5,130,000	26,551,900	5.1758	42.98	42.98	43.40	42.98	43.40	614,677	43.196	-0.96%
2005-05-17	0	5.200	5.150	5.200	5.100	5.300	8,875,000	45,657,250	5.1445	43.40	42.98	43.40	42.56	44.23	1,063,404	42.935	0.00%
2005-05-13	0	5.200	5.150	5.200	5.050	5.200	11,773,000	60,479,600	5.1371	43.40	42.98	43.40	42.15	43.40	1,410,642	42.874	2.97%
2005-05-12	0	5.050	5.050	5.100	5.000	5.050	3,185,000	16,060,700	5.0426	42.15	42.15	42.56	41.73	42.15	381,627	42.085	0.00%
2005-05-11	0	5.050	5.000	5.050	4.875	5.100	10,679,000	53,436,250	5.0039	42.15	41.73	42.15	40.69	42.56	1,279,559	41.761	2.54%
2005-05-10	0	4.925	4.875	4.900	4.875	4.975	2,542,000	12,519,075	4.9249	41.10	40.69	40.89	40.69	41.52	304,583	41.102	-0.51%
2005-05-09	0	4.950	4.950	4.975	4.825	5.000	6,629,000	32,633,015	4.9228	41.31	41.31	41.52	40.27	41.73	794,288	41.085	2.59%
2005-05-06	0	4.825	4.825	4.850	4.825	4.850	2,077,000	10,034,200	4.8311	40.27	40.27	40.48	40.27	40.48	248,866	40.320	0.00%
2005-05-05	0	4.825	4.800	4.825	4.800	4.875	3,416,340	16,481,593	4.8243	40.27	40.06	40.27	40.06	40.69	409,346	40.263	0.00%
2005-05-04	0	4.825	4.800	4.825	4.775	4.875	4,985,000	24,057,750	4.8260	40.27	40.06	40.27	39.85	40.69	597,303	40.277	1.05%
2005-05-03	0	4.775	4.750	4.775	4.700	4.825	5,674,300	27,141,298	4.7832	39.85	39.64	39.85	39.23	40.27	679,895	39.920	2.14%
2005-04-29	0	4.675	4.675	4.700	4.575	4.700	5,307,294	24,542,616	4.6243	39.02	39.02	39.23	38.18	39.23	635,921	38.594	-0.53%
2005-04-28	0	4.700	4.675	4.700	4.650	4.825	8,306,900	39,462,702	4.7506	39.23	39.02	39.23	38.81	40.27	995,334	39.648	-2.08%
2005-04-27	0	4.800	4.775	4.800	4.750	4.875	15,861,294	76,784,766	4.8410	40.06	39.85	40.06	39.64	40.69	1,900,502	40.402	-2.04%
2005-04-26	0	4.900	4.875	4.900	4.875	5.000	24,382,000	119,946,558	4.9195	40.89	40.69	40.89	40.69	41.73	2,921,455	41.057	0.51%
2005-04-25	0	4.875	4.850	4.875	4.800	4.900	8,648,000	41,940,181	4.8497	40.69	40.48	40.69	40.06	40.89	1,036,205	40.475	0.00%
2005-04-22	0	4.875	4.850	4.875	4.675	4.900	31,426,000	150,627,821	4.7931	40.69	40.48	40.69	39.02	40.89	3,765,468	40.002	5.41%
2005-04-21	0	4.625	4.600	4.625	4.400	4.800	9,535,000	43,877,125	4.6017	38.60	38.39	38.60	36.72	40.06	1,142,485	38.405	3.93%
2005-04-20	0	4.450	4.425	4.450	4.375	4.475	4,837,000	21,400,075	4.4242	37.14	36.93	37.14	36.51	37.35	579,570	36.924	2.30%
2005-04-19	0	4.350	4.325	4.350	4.350	4.400	6,595,000	28,815,590	4.3693	36.30	36.10	36.30	36.30	36.72	790,214	36.466	0.58%
2005-04-18	0	4.325	4.325	4.350	4.300	4.425	5,435,000	23,666,125	4.3544	36.10	36.10	36.30	35.89	36.93	651,222	36.341	-3.89%
2005-04-15	0	4.500	4.450	4.500	4.425	4.525	6,078,000	27,311,025	4.4934	37.56	37.14	37.56	36.93	37.76	728,267	37.501	-0.55%
2005-04-14	0	4.525	4.525	4.550	4.500	4.700	9,085,756	41,843,708	4.6054	37.76	37.76	37.97	37.56	39.23	1,088,657	38.436	-3.72%
2005-04-13	0	4.700	4.675	4.700	4.525	4.775	14,864,000	69,300,275	4.6623	39.23	39.02	39.23	37.76	39.85	1,781,007	38.911	2.73%
2005-04-12	0	4.575	4.575	4.600	4.375	4.600	33,590,500	151,841,438	4.5204	38.18	38.18	38.39	36.51	38.39	4,024,818	37.726	3.98%
2005-04-11	0	4.400	4.375	4.400	4.350	4.400	2,489,000	10,905,850	4.3816	36.72	36.51	36.72	36.30	36.72	298,232	36.568	1.15%
2005-04-08	0	4.350	4.350	4.375	4.300	4.400	7,122,000	31,109,800	4.3681	36.30	36.30	36.51	35.89	36.72	853,359	36.456	0.00%
2005-04-07	0	4.350	4.300	4.350	4.250	4.400	4,800,244	20,707,607	4.3139	36.30	35.89	36.30	35.47	36.72	575,166	36.003	0.00%
2005-04-06	0	4.350	4.325	4.350	4.200	4.400	16,634,333	72,010,707	4.3290	36.30	36.10	36.30	35.05	36.72	1,993,128	36.129	4.19%
2005-04-04	0	4.175	4.150	4.175	4.125	4.175	1,455,000	6,047,050	4.1560	34.84	34.64	34.84	34.43	34.84	174,338	34.686	0.60%
2005-04-01	0	4.150	4.150	4.175	4.125	4.200	2,443,000	10,140,925	4.1510	34.64	34.64	34.84	34.43	35.05	292,721	34.644	-1.19%
2005-03-31	0	4.200	4.200	4.225	4.175	4.250	4,226,000	17,829,650	4.2190	35.05	35.05	35.26	34.84	35.47	506,360	35.211	0.00%
2005-03-30	0	4.200	4.200	4.225	4.050	4.250	23,612,000	98,634,425	4.1773	35.05	35.05	35.26	33.80	35.47	2,829,193	34.863	3.07%
2005-03-29	0	4.075	4.050	4.075	3.975	4.075	12,696,000	51,107,875	4.0255	34.01	33.80	34.01	33.17	34.01	1,521,236	33.596	2.52%
2005-03-24	0	3.975	3.950	3.975	3.950	4.000	2,522,000	10,022,000	3.9738	33.17	32.97	33.17	32.97	33.38	302,186	33.165	0.00%
2005-03-23	0	3.975	3.975	4.000	3.975	4.000	3,563,000	14,221,125	3.9913	33.17	33.17	33.38	33.17	33.38	426,919	33.311	-0.63%
2005-03-22	0	4.000	3.975	4.000	3.975	4.000	5,216,000	20,860,575	3.9993	33.38	33.17	33.38	33.17	33.38	624,982	33.378	0.00%
2005-03-21	0	4.000	3.975	4.000	4.000	4.025	8,022,010	32,177,490	4.0112	33.38	33.17	33.38	33.38	33.59	961,198	33.476	-0.62%
2005-03-18	0	4.025	4.000	4.025	4.000	4.025	6,536,000	26,189,239	4.0069	33.59	33.38	33.59	33.38	33.59	783,144	33.441	0.63%
2005-03-17	0	4.000	3.975	4.000	3.975	4.025	6,171,000	24,676,525	3.9988	33.38	33.17	33.38	33.17	33.59	739,410	33.373	-1.23%
2005-03-16	0	4.050	4.025	4.050	3.975	4.050	7,332,000	29,385,350	4.0078	33.80	33.59	33.80	33.17	33.80	878,521	33.449	1.25%
2005-03-15	0	4.000	3.975	4.000	3.950	4.000	17,225,000	68,583,375	3.9816	33.38	33.17	33.38	32.97	33.38	2,063,902	33.230	0.00%
2005-03-14	0	4.000	3.975	4.000	3.925	4.000	12,054,000	47,844,875	3.9692	33.38	33.17	33.38	32.76	33.38	1,444,312	33.126	1.27%
2005-03-11	0	3.950	3.900	3.950	3.875	3.950	14,108,000	55,334,650	3.9222	32.97	32.55	32.97	32.34	32.97	1,690,423	32.734	1.28%
2005-03-10	0	3.900	3.875	3.900	3.850	3.925	12,239,000	47,826,515	3.9077	32.55	32.34	32.55	32.13	32.76	1,466,479	32.613	-0.64%
2005-03-09	0	3.925	3.925	3.950	3.925	3.950	5,750,000	22,654,731	3.9400	32.76	32.76	32.97	32.76	32.97	688,966	32.882	-0.63%
2005-03-08	0	3.950	3.925	3.950	3.925	3.950	4,482,000	17,685,725	3.9459	32.97	32.76	32.97	32.76	32.97	537,034	32.932	0.64%
2005-03-07	0	3.925	3.900	3.925	3.900	3.950	4,039,000	15,860,950	3.9269	32.76	32.55	32.76	32.55	32.97	483,954	32.774	0.00%
2005-03-04	0	3.925	3.925	3.950	3.925	3.975	12,718,000	50,231,300	3.9496	32.76	32.76	32.97	32.76	33.17	1,523,873	32.963	-0.63%
2005-03-03	0	3.950	3.925	3.950	3.900	3.950	2,824,300	11,151,498	3.9484	32.97	32.76	32.97	32.55	32.97	338,408	32.953	0.00%
2005-03-02	0	3.950	3.925	3.950	3.900	3.975	14,081,000	55,271,625	3.9253	32.97	32.76	32.97	32.55	33.17	1,687,187	32.760	-0.63%
2005-03-01	0	3.975	3.950	3.975	3.950	3.975	4,699,800	18,618,855	3.9616	33.17	32.97	33.17	32.97	33.17	563,131	33.063	0.00%
2005-02-28	0	3.975	3.975	4.000	3.950	4.025	8,517,000	33,959,500	3.9873	33.17	33.17	33.38	32.97	33.59	1,020,508	33.277	0.63%
2005-02-25	0	3.950	3.950	3.975	3.925	3.975	2,940,300	11,648,130	3.9615	32.97	32.97	33.17	32.76	33.17	352,307	33.062	1.28%
2005-02-24	0	3.900	3.900	3.925	3.850	3.950	7,465,000	29,243,231	3.9174	32.55	32.55	32.76	32.13	32.97	894,457	32.694	1.96%
2005-02-23	0	3.825	3.825	3.850	3.825	3.900	24,280,700	93,773,515	3.8621	31.92	31.92	32.13	31.92	32.55	2,909,317	32.232	-1.92%
2005-02-22	0	3.900	3.875	3.900	3.875	4.000	12,134,000	47,552,025	3.9189	32.55	32.34	32.55	32.34	33.38	1,453,898	32.707	-1.89%
2005-02-21	0	3.975	3.975	4.000	3.950	4.075	9,581,400	38,270,940	3.9943	33.17	33.17	33.38	32.97	34.01	1,148,045	33.336	-2.45%
2005-02-18	0	4.075	4.050	4.075	4.050	4.125	19,856,000	81,105,575	4.0847	34.01	33.80	34.01	33.80	34.43	2,379,149	34.090	-1.21%
2005-02-17	0	4.125	4.100	4.125	4.050	4.150	8,306,400	34,101,128	4.1054	34.43	34.22	34.43	33.80	34.64	995,274	34.263	-0.60%
2005-02-16	0	4.150	4.125	4.150	4.025	4.175	25,816,000	106,277,600	4.1167	34.64	34.43	34.64	33.59	34.84	3,093,277	34.358	1.22%
2005-02-15	0	4.100	4.075	4.100	3.925	4.100	42,209,500	169,772,200	4.0221	34.22	34.01	34.22	32.76	34.22	5,057,548	33.568	3.80%
2005-02-14	0	3.950	3.925	3.950	3.875	3.950	13,032,000	50,989,600	3.9126	32.97	32.76	32.97	32.34	32.97	1,561,496	32.654	1.28%
2005-02-08	0	3.900	3.900	3.925	3.875	3.925	6,305,000	24,582,775	3.8989	32.55	32.55	32.76	32.34	32.76	755,466	32.540	1.30%
2005-02-07	0	3.850	3.850	3.875	3.850	3.975	33,648,500	131,078,510	3.8955	32.13	32.13	32.34	32.13	33.17	4,031,768	32.511	-0.65%
2005-02-04	0	3.875	3.875	3.900	3.800	3.925	80,770,284	311,430,078	3.8558	32.34	32.34	32.55	31.71	32.76	9,677,907	32.179	2.65%
2005-02-03	0	3.775	3.750	3.775	3.400	3.925	229,249,519	878,113,970	3.8304	31.51	31.30	31.51	28.38	32.76	27,468,709	31.968