Prices and Webb-site Total Returns

Agile Group Holdings Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03383	2005-12-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-06	0	0.300	0.295	0.300	0.285	0.305	5,441,329	1,613,548	0.2965	0.300	0.295	0.300	0.285	0.305	5,441,329	0.2965	0.00%
2026-02-05	0	0.300	0.295	0.300	0.285	0.300	3,072,000	904,070	0.2943	0.300	0.295	0.300	0.285	0.300	3,072,000	0.2943	3.45%
2026-02-04	0	0.290	0.290	0.300	0.275	0.295	4,948,000	1,436,950	0.2904	0.290	0.290	0.300	0.275	0.295	4,948,000	0.2904	3.57%
2026-02-03	0	0.280	0.280	0.285	0.270	0.285	4,587,310	1,278,841	0.2788	0.280	0.280	0.285	0.270	0.285	4,587,310	0.2788	1.82%
2026-02-02	0	0.275	0.275	0.285	0.275	0.285	8,908,000	2,509,060	0.2817	0.275	0.275	0.285	0.275	0.285	8,908,000	0.2817	-3.51%
2026-01-30	0	0.285	0.285	0.290	0.285	0.305	13,476,000	3,917,510	0.2907	0.285	0.285	0.290	0.285	0.305	13,476,000	0.2907	-6.56%
2026-01-29	0	0.305	0.305	0.310	0.265	0.315	40,261,743	11,867,534	0.2948	0.305	0.305	0.310	0.265	0.315	40,261,743	0.2948	15.09%
2026-01-28	0	0.265	0.260	0.265	0.260	0.270	7,774,000	2,067,130	0.2659	0.265	0.260	0.265	0.260	0.270	7,774,000	0.2659	0.00%
2026-01-27	0	0.265	0.265	0.270	0.255	0.270	5,832,000	1,528,630	0.2621	0.265	0.265	0.270	0.255	0.270	5,832,000	0.2621	0.00%
2026-01-26	0	0.265	0.265	0.270	0.255	0.270	12,024,000	3,185,470	0.2649	0.265	0.265	0.270	0.255	0.270	12,024,000	0.2649	6.00%
2026-01-23	0	0.250	0.250	0.255	0.235	0.270	25,598,000	6,414,488	0.2506	0.250	0.250	0.255	0.235	0.270	25,598,000	0.2506	-5.66%
2026-01-22	0	0.265	0.265	0.270	0.260	0.280	9,956,177	2,671,968	0.2684	0.265	0.265	0.270	0.260	0.280	9,956,177	0.2684	-5.36%
2026-01-21	0	0.280	0.275	0.280	0.265	0.285	8,580,917	2,362,611	0.2753	0.280	0.275	0.280	0.265	0.285	8,580,917	0.2753	0.00%
2026-01-20	0	0.280	0.280	0.285	0.280	0.290	4,408,250	1,262,875	0.2865	0.280	0.280	0.285	0.280	0.290	4,408,250	0.2865	-1.75%
2026-01-19	0	0.285	0.285	0.290	0.285	0.300	7,378,500	2,153,420	0.2919	0.285	0.285	0.290	0.285	0.300	7,378,500	0.2919	-6.56%
2026-01-16	0	0.305	0.305	0.310	0.305	0.315	3,996,400	1,240,558	0.3104	0.305	0.305	0.310	0.305	0.315	3,996,400	0.3104	-3.17%
2026-01-15	0	0.315	0.315	0.320	0.305	0.325	8,588,923	2,690,479	0.3132	0.315	0.315	0.320	0.305	0.325	8,588,923	0.3132	1.61%
2026-01-14	0	0.310	0.310	0.320	0.305	0.320	5,678,000	1,774,390	0.3125	0.310	0.310	0.320	0.305	0.320	5,678,000	0.3125	1.64%
2026-01-13	0	0.305	0.305	0.310	0.305	0.325	8,761,944	2,726,803	0.3112	0.305	0.305	0.310	0.305	0.325	8,761,944	0.3112	1.67%
2026-01-12	0	0.300	0.295	0.300	0.275	0.300	10,932,000	3,191,740	0.2920	0.300	0.295	0.300	0.275	0.300	10,932,000	0.2920	7.14%
2026-01-09	0	0.280	0.280	0.285	0.280	0.295	3,513,902	997,694	0.2839	0.280	0.280	0.285	0.280	0.295	3,513,902	0.2839	-3.45%
2026-01-08	0	0.290	0.280	0.290	0.275	0.290	3,146,347	893,138	0.2839	0.290	0.280	0.290	0.275	0.290	3,146,347	0.2839	0.00%
2026-01-07	0	0.290	0.285	0.290	0.280	0.295	5,000,000	1,431,040	0.2862	0.290	0.285	0.290	0.280	0.295	5,000,000	0.2862	1.75%
2026-01-06	0	0.285	0.285	0.295	0.280	0.295	4,520,000	1,304,480	0.2886	0.285	0.285	0.295	0.280	0.295	4,520,000	0.2886	1.79%
2026-01-05	0	0.280	0.275	0.285	0.275	0.305	9,952,000	2,854,320	0.2868	0.280	0.275	0.285	0.275	0.305	9,952,000	0.2868	1.82%
2026-01-02	0	0.275	0.275	0.280	0.270	0.280	3,174,000	872,370	0.2748	0.275	0.275	0.280	0.270	0.280	3,174,000	0.2748	1.85%
2025-12-31	0	0.270	0.270	0.275	0.265	0.275	1,552,000	419,350	0.2702	0.270	0.270	0.275	0.265	0.275	1,552,000	0.2702	0.00%
2025-12-30	0	0.270	0.270	0.275	0.260	0.275	6,315,020	1,703,227	0.2697	0.270	0.270	0.275	0.260	0.275	6,315,020	0.2697	-1.82%
2025-12-29	0	0.275	0.275	0.280	0.275	0.290	3,996,000	1,124,370	0.2814	0.275	0.275	0.280	0.275	0.290	3,996,000	0.2814	-3.51%
2025-12-24	0	0.285	0.285	0.290	0.275	0.290	1,836,000	517,770	0.2820	0.285	0.285	0.290	0.275	0.290	1,836,000	0.2820	1.79%
2025-12-23	0	0.280	0.280	0.285	0.270	0.285	8,212,785	2,266,792	0.2760	0.280	0.280	0.285	0.270	0.285	8,212,785	0.2760	0.00%
2025-12-22	0	0.280	0.280	0.290	0.280	0.305	10,413,500	2,992,330	0.2874	0.280	0.280	0.290	0.280	0.305	10,413,500	0.2874	-6.67%
2025-12-19	0	0.300	0.300	0.305	0.300	0.310	5,980,000	1,802,180	0.3014	0.300	0.300	0.305	0.300	0.310	5,980,000	0.3014	0.00%
2025-12-18	0	0.300	0.300	0.305	0.295	0.305	5,794,001	1,730,790	0.2987	0.300	0.300	0.305	0.295	0.305	5,794,001	0.2987	0.00%
2025-12-17	0	0.300	0.300	0.310	0.295	0.310	8,344,000	2,546,430	0.3052	0.300	0.300	0.310	0.295	0.310	8,344,000	0.3052	0.00%
2025-12-16	0	0.300	0.300	0.305	0.295	0.310	8,218,250	2,480,287	0.3018	0.300	0.300	0.305	0.295	0.310	8,218,250	0.3018	1.69%
2025-12-15	0	0.295	0.295	0.300	0.295	0.315	12,987,015	3,945,709	0.3038	0.295	0.295	0.300	0.295	0.315	12,987,015	0.3038	-6.35%
2025-12-12	0	0.315	0.315	0.320	0.310	0.335	7,864,800	2,511,707	0.3194	0.315	0.315	0.320	0.310	0.335	7,864,800	0.3194	3.28%
2025-12-11	0	0.305	0.305	0.310	0.305	0.330	11,668,110	3,641,824	0.3121	0.305	0.305	0.310	0.305	0.330	11,668,110	0.3121	-7.58%
2025-12-10	0	0.330	0.330	0.335	0.275	0.345	44,861,000	14,002,860	0.3121	0.330	0.330	0.335	0.275	0.345	44,861,000	0.3121	6.45%
2025-12-09	0	0.310	0.310	0.315	0.300	0.385	31,576,846	10,575,698	0.3349	0.310	0.310	0.315	0.300	0.385	31,576,846	0.3349	-18.42%
2025-12-08	0	0.380	0.380	0.385	0.375	0.385	6,114,000	2,317,560	0.3791	0.380	0.380	0.385	0.375	0.385	6,114,000	0.3791	0.00%
2025-12-05	0	0.380	0.380	0.385	0.380	0.390	1,905,555	734,728	0.3856	0.380	0.380	0.385	0.380	0.390	1,905,555	0.3856	-1.30%
2025-12-04	0	0.385	0.385	0.390	0.380	0.390	1,426,299	551,080	0.3864	0.385	0.385	0.390	0.380	0.390	1,426,299	0.3864	0.00%
2025-12-03	0	0.385	0.380	0.385	0.380	0.390	5,122,435	1,962,289	0.3831	0.385	0.380	0.385	0.380	0.390	5,122,435	0.3831	-2.53%
2025-12-02	0	0.395	0.390	0.395	0.390	0.400	1,344,000	527,350	0.3924	0.395	0.390	0.395	0.390	0.400	1,344,000	0.3924	0.00%
2025-12-01	0	0.395	0.390	0.395	0.390	0.400	3,123,285	1,231,857	0.3944	0.395	0.390	0.395	0.390	0.400	3,123,285	0.3944	0.00%
2025-11-28	0	0.395	0.390	0.395	0.385	0.395	3,182,000	1,253,420	0.3939	0.395	0.390	0.395	0.385	0.395	3,182,000	0.3939	1.28%
2025-11-27	0	0.390	0.390	0.395	0.380	0.400	14,545,047	5,627,013	0.3869	0.390	0.390	0.395	0.380	0.400	14,545,047	0.3869	-1.27%
2025-11-26	0	0.395	0.395	0.400	0.395	0.405	1,334,000	533,050	0.3996	0.395	0.395	0.400	0.395	0.405	1,334,000	0.3996	-1.25%
2025-11-25	0	0.400	0.400	0.405	0.400	0.410	890,000	359,840	0.4043	0.400	0.400	0.405	0.400	0.410	890,000	0.4043	-1.23%
2025-11-24	0	0.405	0.400	0.405	0.395	0.410	816,000	327,500	0.4013	0.405	0.400	0.405	0.395	0.410	816,000	0.4013	2.53%
2025-11-21	0	0.395	0.395	0.400	0.395	0.410	5,174,000	2,089,940	0.4039	0.395	0.395	0.400	0.395	0.410	5,174,000	0.4039	-3.66%
2025-11-20	0	0.410	0.405	0.410	0.395	0.415	4,464,000	1,825,010	0.4088	0.410	0.405	0.410	0.395	0.415	4,464,000	0.4088	2.50%
2025-11-19	0	0.400	0.400	0.405	0.395	0.405	1,538,000	613,500	0.3989	0.400	0.400	0.405	0.395	0.405	1,538,000	0.3989	0.00%
2025-11-18	0	0.400	0.400	0.405	0.395	0.410	4,640,000	1,864,440	0.4018	0.400	0.400	0.405	0.395	0.410	4,640,000	0.4018	-1.23%
2025-11-17	0	0.405	0.405	0.415	0.405	0.420	4,074,000	1,681,190	0.4127	0.405	0.405	0.415	0.405	0.420	4,074,000	0.4127	-3.57%
2025-11-14	0	0.420	0.420	0.425	0.420	0.425	3,148,289	1,329,381	0.4223	0.420	0.420	0.425	0.420	0.425	3,148,289	0.4223	-2.33%
2025-11-13	0	0.430	0.425	0.430	0.420	0.435	4,590,209	1,948,579	0.4245	0.430	0.425	0.430	0.420	0.435	4,590,209	0.4245	0.00%
2025-11-12	0	0.430	0.425	0.430	0.420	0.435	3,878,000	1,669,350	0.4305	0.430	0.425	0.430	0.420	0.435	3,878,000	0.4305	2.38%
2025-11-11	0	0.420	0.420	0.425	0.420	0.430	1,634,898	693,951	0.4245	0.420	0.420	0.425	0.420	0.430	1,634,898	0.4245	0.00%
2025-11-10	0	0.420	0.420	0.430	0.420	0.430	2,314,000	980,840	0.4239	0.420	0.420	0.430	0.420	0.430	2,314,000	0.4239	0.00%
2025-11-07	0	0.420	0.420	0.425	0.420	0.430	1,610,468	678,958	0.4216	0.420	0.420	0.425	0.420	0.430	1,610,468	0.4216	-1.18%
2025-11-06	0	0.425	0.425	0.430	0.420	0.450	10,636,000	4,621,560	0.4345	0.425	0.425	0.430	0.420	0.450	10,636,000	0.4345	1.19%
2025-11-05	0	0.420	0.420	0.425	0.410	0.425	3,282,000	1,374,838	0.4189	0.420	0.420	0.425	0.410	0.425	3,282,000	0.4189	-1.18%
2025-11-04	0	0.425	0.420	0.425	0.410	0.425	5,494,212	2,307,908	0.4201	0.425	0.420	0.425	0.410	0.425	5,494,212	0.4201	2.41%
2025-11-03	0	0.415	0.415	0.420	0.410	0.420	2,548,000	1,054,280	0.4138	0.415	0.415	0.420	0.410	0.420	2,548,000	0.4138	-1.19%
2025-10-31	0	0.420	0.420	0.425	0.415	0.425	3,834,000	1,610,660	0.4201	0.420	0.420	0.425	0.415	0.425	3,834,000	0.4201	1.20%
2025-10-30	0	0.415	0.415	0.425	0.415	0.430	3,448,300	1,456,587	0.4224	0.415	0.415	0.425	0.415	0.430	3,448,300	0.4224	-2.35%
2025-10-28	0	0.425	0.420	0.425	0.415	0.430	3,064,000	1,289,476	0.4208	0.425	0.420	0.425	0.415	0.430	3,064,000	0.4208	-1.16%
2025-10-27	0	0.430	0.425	0.430	0.405	0.430	16,070,000	6,736,940	0.4192	0.430	0.425	0.430	0.405	0.430	16,070,000	0.4192	6.17%
2025-10-24	0	0.405	0.405	0.410	0.405	0.420	3,450,000	1,426,250	0.4134	0.405	0.405	0.410	0.405	0.420	3,450,000	0.4134	-2.41%
2025-10-23	0	0.415	0.415	0.420	0.410	0.425	4,304,729	1,782,276	0.4140	0.415	0.415	0.420	0.410	0.425	4,304,729	0.4140	-1.19%
2025-10-22	0	0.420	0.415	0.420	0.395	0.420	7,336,000	3,032,610	0.4134	0.420	0.415	0.420	0.395	0.420	7,336,000	0.4134	6.33%
2025-10-21	0	0.395	0.395	0.405	0.390	0.405	2,338,000	935,950	0.4003	0.395	0.395	0.405	0.390	0.405	2,338,000	0.4003	1.28%
2025-10-20	0	0.390	0.390	0.395	0.390	0.400	3,318,500	1,313,155	0.3957	0.390	0.390	0.395	0.390	0.400	3,318,500	0.3957	0.00%
2025-10-17	0	0.390	0.385	0.390	0.385	0.395	3,856,850	1,500,331	0.3890	0.390	0.385	0.390	0.385	0.395	3,856,850	0.3890	-1.27%
2025-10-16	0	0.395	0.395	0.400	0.385	0.405	6,594,300	2,612,237	0.3961	0.395	0.395	0.400	0.385	0.405	6,594,300	0.3961	1.28%
2025-10-15	0	0.390	0.390	0.395	0.385	0.400	3,867,805	1,514,848	0.3917	0.390	0.390	0.395	0.385	0.400	3,867,805	0.3917	0.00%
2025-10-14	0	0.390	0.390	0.395	0.380	0.400	7,038,058	2,752,609	0.3911	0.390	0.390	0.395	0.380	0.400	7,038,058	0.3911	0.00%
2025-10-13	0	0.390	0.390	0.395	0.385	0.400	6,662,300	2,604,068	0.3909	0.390	0.390	0.395	0.385	0.400	6,662,300	0.3909	-2.50%
2025-10-10	0	0.400	0.400	0.405	0.400	0.415	6,212,450	2,525,850	0.4066	0.400	0.400	0.405	0.400	0.415	6,212,450	0.4066	-3.61%
2025-10-09	0	0.415	0.410	0.415	0.410	0.420	3,212,595	1,326,888	0.4130	0.415	0.410	0.415	0.410	0.420	3,212,595	0.4130	0.00%
2025-10-08	0	0.415	0.415	0.420	0.410	0.420	1,846,000	764,680	0.4142	0.415	0.415	0.420	0.410	0.420	1,846,000	0.4142	-1.19%
2025-10-06	0	0.420	0.420	0.425	0.405	0.425	7,462,000	3,109,570	0.4167	0.420	0.420	0.425	0.405	0.425	7,462,000	0.4167	1.20%
2025-10-03	0	0.415	0.415	0.420	0.410	0.425	6,704,261	2,774,859	0.4139	0.415	0.415	0.420	0.410	0.425	6,704,261	0.4139	0.00%
2025-10-02	0	0.415	0.415	0.420	0.415	0.435	8,838,000	3,732,930	0.4224	0.415	0.415	0.420	0.415	0.435	8,838,000	0.4224	-2.35%
2025-09-30	0	0.425	0.425	0.430	0.410	0.430	9,668,536	4,049,366	0.4188	0.425	0.425	0.430	0.410	0.430	9,668,536	0.4188	4.94%
2025-09-29	0	0.405	0.405	0.410	0.400	0.415	7,112,000	2,903,850	0.4083	0.405	0.405	0.410	0.400	0.415	7,112,000	0.4083	0.00%
2025-09-26	0	0.405	0.405	0.410	0.405	0.425	20,362,000	8,412,390	0.4131	0.405	0.405	0.410	0.405	0.425	20,362,000	0.4131	-3.57%
2025-09-25	0	0.420	0.420	0.425	0.410	0.425	8,386,000	3,509,940	0.4185	0.420	0.420	0.425	0.410	0.425	8,386,000	0.4185	-1.18%
2025-09-24	0	0.425	0.425	0.430	0.415	0.425	7,294,000	3,069,500	0.4208	0.425	0.425	0.430	0.415	0.425	7,294,000	0.4208	1.19%
2025-09-23	0	0.420	0.420	0.425	0.415	0.435	13,387,000	5,645,079	0.4217	0.420	0.420	0.425	0.415	0.435	13,387,000	0.4217	-3.45%
2025-09-22	0	0.435	0.435	0.440	0.425	0.455	47,247,942	20,281,130	0.4292	0.435	0.435	0.440	0.425	0.455	47,247,942	0.4292	-2.25%
2025-09-19	0	0.445	0.440	0.445	0.445	0.510	89,883,736	41,288,944	0.4594	0.445	0.440	0.445	0.445	0.510	89,883,736	0.4594	-12.75%
2025-09-18	0	0.510	0.500	0.510	0.490	0.550	11,512,400	5,905,172	0.5129	0.510	0.500	0.510	0.490	0.550	11,512,400	0.5129	-5.56%
2025-09-17	0	0.540	0.530	0.540	0.500	0.540	19,474,000	10,088,730	0.5181	0.540	0.530	0.540	0.500	0.540	19,474,000	0.5181	3.85%
2025-09-16	0	0.520	0.500	0.520	0.510	0.560	12,300,000	6,516,960	0.5298	0.520	0.500	0.520	0.510	0.560	12,300,000	0.5298	-3.70%
2025-09-15	0	0.540	0.530	0.540	0.520	0.550	6,185,759	3,310,329	0.5352	0.540	0.530	0.540	0.520	0.550	6,185,759	0.5352	0.00%
2025-09-12	0	0.540	0.540	0.550	0.530	0.560	19,246,000	10,527,560	0.5470	0.540	0.540	0.550	0.530	0.560	19,246,000	0.5470	1.89%
2025-09-11	0	0.530	0.520	0.530	0.510	0.560	16,286,036	8,591,912	0.5276	0.530	0.520	0.530	0.510	0.560	16,286,036	0.5276	-3.64%
2025-09-10	0	0.550	0.540	0.550	0.510	0.560	23,940,721	12,901,050	0.5389	0.550	0.540	0.550	0.510	0.560	23,940,721	0.5389	5.77%
2025-09-09	0	0.520	0.520	0.530	0.470	0.530	41,484,777	20,945,355	0.5049	0.520	0.520	0.530	0.470	0.530	41,484,777	0.5049	10.64%
2025-09-08	0	0.470	0.465	0.470	0.460	0.485	8,627,500	4,076,142	0.4725	0.470	0.465	0.470	0.460	0.485	8,627,500	0.4725	2.17%
2025-09-05	0	0.460	0.450	0.460	0.430	0.460	6,952,024	3,117,179	0.4484	0.460	0.450	0.460	0.430	0.460	6,952,024	0.4484	5.75%
2025-09-04	0	0.435	0.430	0.435	0.430	0.440	2,495,900	1,078,860	0.4323	0.435	0.430	0.435	0.430	0.440	2,495,900	0.4323	0.00%
2025-09-03	0	0.435	0.435	0.440	0.430	0.445	3,493,159	1,533,100	0.4389	0.435	0.435	0.440	0.430	0.445	3,493,159	0.4389	-3.33%
2025-09-02	0	0.450	0.440	0.450	0.440	0.455	2,652,000	1,182,950	0.4461	0.450	0.440	0.450	0.440	0.455	2,652,000	0.4461	0.00%
2025-09-01	0	0.450	0.450	0.455	0.445	0.460	5,123,000	2,308,650	0.4506	0.450	0.450	0.455	0.445	0.460	5,123,000	0.4506	-1.10%
2025-08-29	0	0.455	0.450	0.455	0.450	0.460	2,415,250	1,094,057	0.4530	0.455	0.450	0.455	0.450	0.460	2,415,250	0.4530	1.11%
2025-08-28	0	0.450	0.450	0.455	0.445	0.455	3,919,000	1,766,600	0.4508	0.450	0.450	0.455	0.445	0.455	3,919,000	0.4508	-1.10%
2025-08-27	0	0.455	0.455	0.460	0.450	0.470	5,062,000	2,322,860	0.4589	0.455	0.455	0.460	0.450	0.470	5,062,000	0.4589	-1.09%
2025-08-26	0	0.460	0.460	0.465	0.460	0.480	3,405,675	1,591,651	0.4674	0.460	0.460	0.465	0.460	0.480	3,405,675	0.4674	-3.16%
2025-08-25	0	0.475	0.470	0.475	0.465	0.490	13,485,361	6,466,273	0.4795	0.475	0.470	0.475	0.465	0.490	13,485,361	0.4795	3.26%
2025-08-22	0	0.460	0.460	0.465	0.455	0.465	1,988,000	914,870	0.4602	0.460	0.460	0.465	0.455	0.465	1,988,000	0.4602	1.10%
2025-08-21	0	0.455	0.455	0.465	0.450	0.470	3,354,000	1,545,890	0.4609	0.455	0.455	0.465	0.450	0.470	3,354,000	0.4609	-1.09%
2025-08-20	0	0.460	0.460	0.470	0.460	0.475	6,261,000	2,898,910	0.4630	0.460	0.460	0.470	0.460	0.475	6,261,000	0.4630	-3.16%
2025-08-19	0	0.475	0.470	0.475	0.465	0.495	9,772,000	4,675,810	0.4785	0.475	0.470	0.475	0.465	0.495	9,772,000	0.4785	0.00%
2025-08-18	0	0.475	0.475	0.480	0.465	0.485	8,341,000	3,985,150	0.4778	0.475	0.475	0.480	0.465	0.485	8,341,000	0.4778	1.06%
2025-08-15	0	0.470	0.470	0.475	0.460	0.480	7,754,100	3,668,477	0.4731	0.470	0.470	0.475	0.460	0.480	7,754,100	0.4731	2.17%
2025-08-14	0	0.460	0.455	0.460	0.455	0.475	5,684,721	2,643,041	0.4649	0.460	0.455	0.460	0.455	0.475	5,684,721	0.4649	0.00%
2025-08-13	0	0.460	0.455	0.460	0.445	0.460	6,996,300	3,163,281	0.4521	0.460	0.455	0.460	0.445	0.460	6,996,300	0.4521	1.10%
2025-08-12	0	0.455	0.450	0.455	0.440	0.455	7,395,240	3,291,648	0.4451	0.455	0.450	0.455	0.440	0.455	7,395,240	0.4451	2.25%
2025-08-11	0	0.445	0.445	0.450	0.445	0.465	11,052,000	5,031,680	0.4553	0.445	0.445	0.450	0.445	0.465	11,052,000	0.4553	-3.26%
2025-08-08	0	0.460	0.460	0.470	0.460	0.475	3,559,000	1,661,215	0.4668	0.460	0.460	0.470	0.460	0.475	3,559,000	0.4668	-1.08%
2025-08-07	0	0.465	0.465	0.470	0.455	0.475	7,238,361	3,381,164	0.4671	0.465	0.465	0.470	0.455	0.475	7,238,361	0.4671	1.09%
2025-08-06	0	0.460	0.455	0.460	0.455	0.465	4,070,500	1,861,120	0.4572	0.460	0.455	0.460	0.455	0.465	4,070,500	0.4572	0.00%
2025-08-05	0	0.460	0.460	0.465	0.455	0.470	3,674,043	1,695,879	0.4616	0.460	0.460	0.465	0.455	0.470	3,674,043	0.4616	0.00%
2025-08-04	0	0.460	0.460	0.465	0.455	0.465	5,406,000	2,492,770	0.4611	0.460	0.460	0.465	0.455	0.465	5,406,000	0.4611	-2.13%
2025-08-01	0	0.470	0.470	0.475	0.465	0.480	6,040,000	2,859,310	0.4734	0.470	0.470	0.475	0.465	0.480	6,040,000	0.4734	-1.05%
2025-07-31	0	0.475	0.475	0.480	0.470	0.500	12,142,000	5,853,900	0.4821	0.475	0.475	0.480	0.470	0.500	12,142,000	0.4821	-5.00%
2025-07-30	0	0.500	0.500	0.510	0.500	0.530	15,236,700	7,927,891	0.5203	0.500	0.500	0.510	0.500	0.530	15,236,700	0.5203	-3.85%
2025-07-29	0	0.520	0.510	0.520	0.495	0.520	8,827,600	4,457,380	0.5049	0.520	0.510	0.520	0.495	0.520	8,827,600	0.5049	0.00%
2025-07-28	0	0.520	0.510	0.520	0.500	0.530	10,882,000	5,626,370	0.5170	0.520	0.510	0.520	0.500	0.530	10,882,000	0.5170	1.96%
2025-07-25	0	0.510	0.510	0.520	0.510	0.530	6,838,800	3,572,980	0.5225	0.510	0.510	0.520	0.510	0.530	6,838,800	0.5225	-1.92%
2025-07-24	0	0.520	0.520	0.530	0.480	0.530	24,200,017	12,280,668	0.5075	0.520	0.520	0.530	0.480	0.530	24,200,017	0.5075	9.47%
2025-07-23	0	0.475	0.475	0.480	0.460	0.480	7,075,000	3,374,540	0.4770	0.475	0.475	0.480	0.460	0.480	7,075,000	0.4770	2.15%
2025-07-22	0	0.465	0.465	0.470	0.460	0.470	4,488,054	2,077,981	0.4630	0.465	0.465	0.470	0.460	0.470	4,488,054	0.4630	0.00%
2025-07-21	0	0.465	0.465	0.470	0.465	0.475	6,894,000	3,221,900	0.4673	0.465	0.465	0.470	0.465	0.475	6,894,000	0.4673	0.00%
2025-07-18	0	0.465	0.465	0.470	0.465	0.470	4,456,000	2,085,940	0.4681	0.465	0.465	0.470	0.465	0.470	4,456,000	0.4681	1.09%
2025-07-17	0	0.460	0.460	0.465	0.455	0.470	6,978,250	3,213,947	0.4606	0.460	0.460	0.465	0.455	0.470	6,978,250	0.4606	-2.13%
2025-07-16	0	0.470	0.465	0.470	0.465	0.480	5,569,000	2,623,390	0.4711	0.470	0.465	0.470	0.465	0.480	5,569,000	0.4711	-2.08%
2025-07-15	0	0.480	0.475	0.480	0.450	0.510	20,398,638	9,641,495	0.4727	0.480	0.475	0.480	0.450	0.510	20,398,638	0.4727	-5.88%
2025-07-14	0	0.510	0.500	0.510	0.485	0.510	10,046,100	4,983,950	0.4961	0.510	0.500	0.510	0.485	0.510	10,046,100	0.4961	6.25%
2025-07-11	0	0.480	0.480	0.485	0.470	0.495	14,030,310	6,764,006	0.4821	0.480	0.480	0.485	0.470	0.495	14,030,310	0.4821	-2.04%
2025-07-10	0	0.490	0.485	0.490	0.435	0.500	36,644,000	17,090,880	0.4664	0.490	0.485	0.490	0.435	0.500	36,644,000	0.4664	13.95%
2025-07-09	0	0.430	0.425	0.430	0.425	0.430	3,825,301	1,635,659	0.4276	0.430	0.425	0.430	0.425	0.430	3,825,301	0.4276	-1.15%
2025-07-08	0	0.435	0.430	0.435	0.425	0.440	7,008,200	3,026,998	0.4319	0.435	0.430	0.435	0.425	0.440	7,008,200	0.4319	1.16%
2025-07-07	0	0.430	0.430	0.435	0.430	0.445	4,006,600	1,749,144	0.4366	0.430	0.430	0.435	0.430	0.445	4,006,600	0.4366	1.18%
2025-07-04	0	0.425	0.425	0.430	0.420	0.440	5,182,600	2,200,945	0.4247	0.425	0.425	0.430	0.420	0.440	5,182,600	0.4247	-2.30%
2025-07-03	0	0.435	0.430	0.435	0.425	0.465	10,432,609	4,601,433	0.4411	0.435	0.430	0.435	0.425	0.465	10,432,609	0.4411	3.57%
2025-07-02	0	0.420	0.420	0.425	0.400	0.425	9,712,000	4,027,485	0.4147	0.420	0.420	0.425	0.400	0.425	9,712,000	0.4147	1.20%
2025-06-30	0	0.415	0.410	0.415	0.405	0.440	3,958,000	1,661,810	0.4199	0.415	0.410	0.415	0.405	0.440	3,958,000	0.4199	-1.19%
2025-06-27	0	0.420	0.420	0.425	0.415	0.430	5,961,814	2,528,564	0.4241	0.420	0.420	0.425	0.415	0.430	5,961,814	0.4241	-1.18%
2025-06-26	0	0.425	0.420	0.425	0.415	0.430	4,318,000	1,823,720	0.4224	0.425	0.420	0.425	0.415	0.430	4,318,000	0.4224	-1.16%
2025-06-25	0	0.430	0.425	0.430	0.405	0.435	14,685,000	6,176,635	0.4206	0.430	0.425	0.430	0.405	0.435	14,685,000	0.4206	6.17%
2025-06-24	0	0.405	0.400	0.405	0.390	0.405	7,474,356	2,977,270	0.3983	0.405	0.400	0.405	0.390	0.405	7,474,356	0.3983	5.19%
2025-06-23	0	0.385	0.385	0.390	0.375	0.395	13,166,694	5,026,523	0.3818	0.385	0.385	0.390	0.375	0.395	13,166,694	0.3818	1.32%
2025-06-20	0	0.380	0.380	0.395	0.380	0.395	15,320,194	5,848,060	0.3817	0.380	0.380	0.395	0.380	0.395	15,320,194	0.3817	-3.80%
2025-06-19	0	0.395	0.390	0.395	0.380	0.405	24,073,000	9,514,725	0.3952	0.395	0.390	0.395	0.380	0.405	24,073,000	0.3952	-2.47%
2025-06-18	0	0.405	0.405	0.410	0.405	0.420	5,170,000	2,107,370	0.4076	0.405	0.405	0.410	0.405	0.420	5,170,000	0.4076	-3.57%
2025-06-17	0	0.420	0.415	0.420	0.415	0.435	3,966,000	1,675,980	0.4226	0.420	0.415	0.420	0.415	0.435	3,966,000	0.4226	-4.55%
2025-06-16	0	0.440	0.435	0.440	0.410	0.445	11,932,250	5,166,715	0.4330	0.440	0.435	0.440	0.410	0.445	11,932,250	0.4330	7.32%
2025-06-13	0	0.410	0.410	0.415	0.410	0.420	4,956,261	2,049,449	0.4135	0.410	0.410	0.415	0.410	0.420	4,956,261	0.4135	-1.20%
2025-06-12	0	0.415	0.410	0.415	0.410	0.425	6,021,400	2,512,405	0.4172	0.415	0.410	0.415	0.410	0.425	6,021,400	0.4172	-1.19%
2025-06-11	0	0.420	0.415	0.420	0.405	0.420	6,242,957	2,587,811	0.4145	0.420	0.415	0.420	0.405	0.420	6,242,957	0.4145	5.00%
2025-06-10	0	0.400	0.400	0.405	0.400	0.425	13,685,604	5,629,076	0.4113	0.400	0.400	0.405	0.400	0.425	13,685,604	0.4113	-1.23%
2025-06-09	0	0.405	0.405	0.410	0.405	0.415	3,834,700	1,561,390	0.4072	0.405	0.405	0.410	0.405	0.415	3,834,700	0.4072	0.00%
2025-06-06	0	0.405	0.400	0.405	0.400	0.410	3,520,075	1,429,837	0.4062	0.405	0.400	0.405	0.400	0.410	3,520,075	0.4062	-1.22%
2025-06-05	0	0.410	0.405	0.410	0.405	0.420	3,749,078	1,545,757	0.4123	0.410	0.405	0.410	0.405	0.420	3,749,078	0.4123	1.23%
2025-06-04	0	0.405	0.400	0.405	0.400	0.410	6,156,700	2,496,357	0.4055	0.405	0.400	0.405	0.400	0.410	6,156,700	0.4055	0.00%
2025-06-03	0	0.405	0.400	0.405	0.400	0.415	5,896,317	2,400,979	0.4072	0.405	0.400	0.405	0.400	0.415	5,896,317	0.4072	-1.22%
2025-06-02	0	0.410	0.405	0.410	0.395	0.425	9,209,160	3,724,279	0.4044	0.410	0.405	0.410	0.395	0.425	9,209,160	0.4044	-4.65%
2025-05-30	0	0.430	0.425	0.430	0.430	0.445	6,520,000	2,823,260	0.4330	0.430	0.425	0.430	0.430	0.445	6,520,000	0.4330	-3.37%
2025-05-29	0	0.445	0.440	0.445	0.430	0.445	3,010,299	1,326,785	0.4407	0.445	0.440	0.445	0.430	0.445	3,010,299	0.4407	2.30%
2025-05-28	0	0.435	0.435	0.440	0.430	0.450	2,276,000	1,006,380	0.4422	0.435	0.435	0.440	0.430	0.450	2,276,000	0.4422	-1.14%
2025-05-27	0	0.440	0.435	0.440	0.430	0.440	1,769,700	770,770	0.4355	0.440	0.435	0.440	0.430	0.440	1,769,700	0.4355	1.15%
2025-05-26	0	0.435	0.430	0.435	0.425	0.440	2,997,300	1,298,892	0.4334	0.435	0.430	0.435	0.425	0.440	2,997,300	0.4334	1.16%
2025-05-23	0	0.430	0.430	0.435	0.430	0.445	1,863,000	812,485	0.4361	0.430	0.430	0.435	0.430	0.445	1,863,000	0.4361	-1.15%
2025-05-22	0	0.435	0.435	0.440	0.435	0.450	3,346,000	1,487,130	0.4445	0.435	0.435	0.440	0.435	0.450	3,346,000	0.4445	-2.25%
2025-05-21	0	0.445	0.435	0.445	0.440	0.445	1,789,000	789,915	0.4415	0.445	0.435	0.445	0.440	0.445	1,789,000	0.4415	1.14%
2025-05-20	0	0.440	0.435	0.440	0.430	0.440	3,070,000	1,338,380	0.4360	0.440	0.435	0.440	0.430	0.440	3,070,000	0.4360	0.00%
2025-05-19	0	0.440	0.440	0.445	0.440	0.450	1,802,250	802,165	0.4451	0.440	0.440	0.445	0.440	0.450	1,802,250	0.4451	-2.22%
2025-05-16	0	0.450	0.450	0.455	0.450	0.465	3,375,250	1,541,783	0.4568	0.450	0.450	0.455	0.450	0.465	3,375,250	0.4568	-3.23%
2025-05-15	0	0.465	0.465	0.470	0.460	0.480	1,180,210	552,539	0.4682	0.465	0.465	0.470	0.460	0.480	1,180,210	0.4682	-2.11%
2025-05-14	0	0.475	0.470	0.475	0.465	0.480	1,374,500	649,265	0.4724	0.475	0.470	0.475	0.465	0.480	1,374,500	0.4724	1.06%
2025-05-13	0	0.470	0.470	0.480	0.470	0.490	7,774,026	3,717,378	0.4782	0.470	0.470	0.480	0.470	0.490	7,774,026	0.4782	-1.05%
2025-05-12	0	0.475	0.470	0.475	0.445	0.480	6,280,300	2,887,928	0.4598	0.475	0.470	0.475	0.445	0.480	6,280,300	0.4598	6.74%
2025-05-09	0	0.445	0.445	0.450	0.445	0.465	4,100,999	1,840,020	0.4487	0.445	0.445	0.450	0.445	0.465	4,100,999	0.4487	-3.26%
2025-05-08	0	0.460	0.455	0.460	0.460	0.475	2,976,000	1,389,660	0.4670	0.460	0.455	0.460	0.460	0.475	2,976,000	0.4670	-2.13%
2025-05-07	0	0.470	0.470	0.475	0.465	0.485	7,279,000	3,443,235	0.4730	0.470	0.470	0.475	0.465	0.485	7,279,000	0.4730	2.17%
2025-05-06	0	0.460	0.455	0.460	0.455	0.475	6,908,065	3,198,588	0.4630	0.460	0.455	0.460	0.455	0.475	6,908,065	0.4630	-2.13%
2025-05-02	0	0.470	0.460	0.470	0.455	0.470	3,486,750	1,614,262	0.4630	0.470	0.460	0.470	0.455	0.470	3,486,750	0.4630	3.30%
2025-04-30	0	0.455	0.450	0.455	0.450	0.470	7,136,900	3,251,894	0.4556	0.455	0.450	0.455	0.450	0.470	7,136,900	0.4556	-2.15%
2025-04-29	0	0.465	0.460	0.465	0.460	0.470	5,662,800	2,609,936	0.4609	0.465	0.460	0.465	0.460	0.470	5,662,800	0.4609	0.00%
2025-04-28	0	0.465	0.460	0.465	0.460	0.485	4,888,000	2,281,305	0.4667	0.465	0.460	0.465	0.460	0.485	4,888,000	0.4667	-4.12%
2025-04-25	0	0.485	0.485	0.500	0.480	0.540	18,088,000	9,217,384	0.5096	0.485	0.485	0.500	0.480	0.540	18,088,000	0.5096	1.04%
2025-04-24	0	0.480	0.470	0.480	0.465	0.490	6,449,039	3,088,969	0.4790	0.480	0.470	0.480	0.465	0.490	6,449,039	0.4790	3.23%
2025-04-23	0	0.465	0.460	0.465	0.465	0.490	3,440,000	1,633,970	0.4750	0.465	0.460	0.465	0.465	0.490	3,440,000	0.4750	-2.11%
2025-04-22	0	0.475	0.470	0.480	0.465	0.485	2,644,000	1,257,240	0.4755	0.475	0.470	0.480	0.465	0.485	2,644,000	0.4755	0.00%
2025-04-17	0	0.475	0.470	0.475	0.455	0.490	4,380,000	2,088,370	0.4768	0.475	0.470	0.475	0.455	0.490	4,380,000	0.4768	4.40%
2025-04-16	0	0.455	0.455	0.460	0.445	0.470	3,780,000	1,723,090	0.4558	0.455	0.455	0.460	0.445	0.470	3,780,000	0.4558	0.00%
2025-04-15	0	0.455	0.455	0.460	0.455	0.480	2,019,667	946,138	0.4685	0.455	0.455	0.460	0.455	0.480	2,019,667	0.4685	-5.21%
2025-04-14	0	0.480	0.475	0.480	0.475	0.495	2,662,457	1,291,373	0.4850	0.480	0.475	0.480	0.475	0.495	2,662,457	0.4850	1.05%
2025-04-11	0	0.475	0.470	0.475	0.455	0.480	5,274,220	2,461,950	0.4668	0.475	0.470	0.475	0.455	0.480	5,274,220	0.4668	3.26%
2025-04-10	0	0.460	0.460	0.470	0.455	0.480	9,452,777	4,420,259	0.4676	0.460	0.460	0.470	0.455	0.480	9,452,777	0.4676	2.22%
2025-04-09	0	0.450	0.450	0.455	0.395	0.455	11,606,850	5,017,005	0.4322	0.450	0.450	0.455	0.395	0.455	11,606,850	0.4322	5.88%
2025-04-08	0	0.425	0.425	0.430	0.415	0.445	8,422,000	3,603,540	0.4279	0.425	0.425	0.430	0.415	0.445	8,422,000	0.4279	2.41%
2025-04-07	0	0.415	0.415	0.420	0.410	0.470	17,838,000	7,536,570	0.4225	0.415	0.415	0.420	0.410	0.470	17,838,000	0.4225	-15.31%
2025-04-03	0	0.490	0.485	0.490	0.480	0.510	6,067,430	3,018,488	0.4975	0.490	0.485	0.490	0.480	0.510	6,067,430	0.4975	-1.01%
2025-04-02	0	0.495	0.490	0.495	0.480	0.500	6,562,500	3,221,917	0.4910	0.495	0.490	0.495	0.480	0.500	6,562,500	0.4910	-1.00%
2025-04-01	0	0.500	0.500	0.510	0.495	0.540	13,476,000	6,797,620	0.5044	0.500	0.500	0.510	0.495	0.540	13,476,000	0.5044	-7.41%
2025-03-31	0	0.540	0.530	0.540	0.530	0.560	4,982,000	2,675,740	0.5371	0.540	0.530	0.540	0.530	0.560	4,982,000	0.5371	-1.82%
2025-03-28	0	0.550	0.550	0.560	0.550	0.570	4,842,000	2,689,460	0.5554	0.550	0.550	0.560	0.550	0.570	4,842,000	0.5554	-1.79%
2025-03-27	0	0.560	0.560	0.570	0.550	0.580	6,378,000	3,595,780	0.5638	0.560	0.560	0.570	0.550	0.580	6,378,000	0.5638	1.82%
2025-03-26	0	0.550	0.550	0.560	0.550	0.570	3,656,000	2,046,100	0.5597	0.550	0.550	0.560	0.550	0.570	3,656,000	0.5597	-1.79%
2025-03-25	0	0.560	0.550	0.560	0.540	0.570	6,048,000	3,339,800	0.5522	0.560	0.550	0.560	0.540	0.570	6,048,000	0.5522	1.82%
2025-03-24	0	0.550	0.550	0.570	0.540	0.560	9,764,000	5,368,180	0.5498	0.550	0.550	0.570	0.540	0.560	9,764,000	0.5498	-1.79%
2025-03-21	0	0.560	0.560	0.570	0.560	0.580	29,478,851	16,652,153	0.5649	0.560	0.560	0.570	0.560	0.580	29,478,851	0.5649	-3.45%
2025-03-20	0	0.580	0.580	0.590	0.580	0.610	13,418,000	7,953,160	0.5927	0.580	0.580	0.590	0.580	0.610	13,418,000	0.5927	-4.92%
2025-03-19	0	0.610	0.610	0.620	0.600	0.620	7,490,000	4,583,620	0.6120	0.610	0.610	0.620	0.600	0.620	7,490,000	0.6120	-3.17%
2025-03-18	0	0.630	0.620	0.630	0.620	0.650	7,314,000	4,602,800	0.6293	0.630	0.620	0.630	0.620	0.650	7,314,000	0.6293	0.00%
2025-03-17	0	0.630	0.630	0.640	0.630	0.650	10,536,000	6,737,940	0.6395	0.630	0.630	0.640	0.630	0.650	10,536,000	0.6395	1.61%
2025-03-14	0	0.620	0.610	0.620	0.590	0.630	8,486,001	5,188,750	0.6114	0.620	0.610	0.620	0.590	0.630	8,486,001	0.6114	5.08%
2025-03-13	0	0.590	0.590	0.600	0.590	0.630	19,036,290	11,486,919	0.6034	0.590	0.590	0.600	0.590	0.630	19,036,290	0.6034	-3.28%
2025-03-12	0	0.610	0.610	0.620	0.610	0.640	9,804,000	6,095,180	0.6217	0.610	0.610	0.620	0.610	0.640	9,804,000	0.6217	-3.17%
2025-03-11	0	0.630	0.630	0.640	0.620	0.640	9,184,273	5,771,711	0.6284	0.630	0.630	0.640	0.620	0.640	9,184,273	0.6284	-3.08%
2025-03-10	0	0.650	0.650	0.660	0.650	0.680	6,388,000	4,230,080	0.6622	0.650	0.650	0.660	0.650	0.680	6,388,000	0.6622	-1.52%
2025-03-07	0	0.660	0.660	0.670	0.650	0.700	13,222,426	8,903,473	0.6734	0.660	0.660	0.670	0.650	0.700	13,222,426	0.6734	-5.71%
2025-03-06	0	0.700	0.690	0.700	0.640	0.710	23,696,999	16,099,949	0.6794	0.700	0.690	0.700	0.640	0.710	23,696,999	0.6794	9.38%
2025-03-05	0	0.640	0.630	0.640	0.610	0.660	15,388,400	9,710,618	0.6310	0.640	0.630	0.640	0.610	0.660	15,388,400	0.6310	-1.54%
2025-03-04	0	0.650	0.640	0.650	0.630	0.680	9,615,993	6,182,315	0.6429	0.650	0.640	0.650	0.630	0.680	9,615,993	0.6429	-4.41%
2025-03-03	0	0.680	0.670	0.680	0.660	0.730	13,984,000	9,728,040	0.6957	0.680	0.670	0.680	0.660	0.730	13,984,000	0.6957	0.00%
2025-02-28	0	0.680	0.670	0.680	0.660	0.720	24,576,000	16,915,280	0.6883	0.680	0.670	0.680	0.660	0.720	24,576,000	0.6883	-2.86%
2025-02-27	0	0.700	0.700	0.710	0.650	0.700	21,526,912	14,538,903	0.6754	0.700	0.700	0.710	0.650	0.700	21,526,912	0.6754	4.48%
2025-02-26	0	0.670	0.660	0.670	0.610	0.680	30,094,000	19,456,478	0.6465	0.670	0.660	0.670	0.610	0.680	30,094,000	0.6465	11.67%
2025-02-25	0	0.600	0.600	0.610	0.600	0.620	6,286,500	3,805,080	0.6053	0.600	0.600	0.610	0.600	0.620	6,286,500	0.6053	-4.76%
2025-02-24	0	0.630	0.620	0.630	0.580	0.640	10,836,000	6,646,320	0.6134	0.630	0.620	0.630	0.580	0.640	10,836,000	0.6134	6.78%
2025-02-21	0	0.590	0.580	0.590	0.570	0.610	10,820,528	6,340,445	0.5860	0.590	0.580	0.590	0.570	0.610	10,820,528	0.5860	-1.67%
2025-02-20	0	0.600	0.590	0.600	0.580	0.610	7,468,000	4,440,580	0.5946	0.600	0.590	0.600	0.580	0.610	7,468,000	0.5946	0.00%
2025-02-19	0	0.600	0.600	0.610	0.600	0.630	5,306,000	3,236,840	0.6100	0.600	0.600	0.610	0.600	0.630	5,306,000	0.6100	-3.23%
2025-02-18	0	0.620	0.620	0.630	0.610	0.640	7,096,000	4,389,760	0.6186	0.620	0.620	0.630	0.610	0.640	7,096,000	0.6186	-1.59%
2025-02-17	0	0.630	0.630	0.640	0.620	0.660	9,936,000	6,295,120	0.6336	0.630	0.630	0.640	0.620	0.660	9,936,000	0.6336	-1.56%
2025-02-14	0	0.640	0.630	0.640	0.610	0.640	8,056,000	5,029,160	0.6243	0.640	0.630	0.640	0.610	0.640	8,056,000	0.6243	4.92%
2025-02-13	0	0.610	0.610	0.620	0.610	0.670	25,324,499	16,207,784	0.6400	0.610	0.610	0.620	0.610	0.670	25,324,499	0.6400	-8.96%
2025-02-12	0	0.670	0.670	0.680	0.590	0.680	26,992,000	17,261,200	0.6395	0.670	0.670	0.680	0.590	0.680	26,992,000	0.6395	9.84%
2025-02-11	0	0.610	0.610	0.620	0.610	0.640	3,034,055	1,887,774	0.6222	0.610	0.610	0.620	0.610	0.640	3,034,055	0.6222	-4.69%
2025-02-10	0	0.640	0.640	0.650	0.630	0.660	6,396,806	4,123,703	0.6447	0.640	0.640	0.650	0.630	0.660	6,396,806	0.6447	-1.54%
2025-02-07	0	0.650	0.640	0.650	0.620	0.660	8,914,752	5,733,668	0.6432	0.650	0.640	0.650	0.620	0.660	8,914,752	0.6432	4.84%
2025-02-06	0	0.620	0.610	0.620	0.600	0.630	1,688,000	1,039,840	0.6160	0.620	0.610	0.620	0.600	0.630	1,688,000	0.6160	1.64%
2025-02-05	0	0.610	0.610	0.620	0.600	0.630	3,742,000	2,294,400	0.6131	0.610	0.610	0.620	0.600	0.630	3,742,000	0.6131	-3.17%
2025-02-04	0	0.630	0.630	0.640	0.600	0.640	6,364,000	3,979,020	0.6252	0.630	0.630	0.640	0.600	0.640	6,364,000	0.6252	5.00%
2025-02-03	0	0.600	0.600	0.610	0.570	0.630	9,892,000	5,895,040	0.5959	0.600	0.600	0.610	0.570	0.630	9,892,000	0.5959	-3.23%
2025-01-28	0	0.620	0.620	0.630	0.610	0.640	2,032,000	1,268,360	0.6242	0.620	0.620	0.630	0.610	0.640	2,032,000	0.6242	-3.12%
2025-01-27	0	0.640	0.630	0.650	0.610	0.640	10,986,600	6,876,180	0.6259	0.640	0.630	0.650	0.610	0.640	10,986,600	0.6259	4.92%
2025-01-24	0	0.610	0.610	0.620	0.610	0.620	3,034,093	1,859,476	0.6129	0.610	0.610	0.620	0.610	0.620	3,034,093	0.6129	-1.61%
2025-01-23	0	0.620	0.610	0.620	0.590	0.640	5,468,000	3,354,140	0.6134	0.620	0.610	0.620	0.590	0.640	5,468,000	0.6134	1.64%
2025-01-22	0	0.610	0.610	0.620	0.600	0.770	11,062,596	7,008,852	0.6336	0.610	0.610	0.620	0.600	0.770	11,062,596	0.6336	-8.96%
2025-01-21	0	0.670	0.660	0.670	0.640	0.690	10,698,400	7,127,468	0.6662	0.670	0.660	0.670	0.640	0.690	10,698,400	0.6662	6.35%
2025-01-20	0	0.630	0.630	0.640	0.610	0.640	8,546,000	5,389,460	0.6306	0.630	0.630	0.640	0.610	0.640	8,546,000	0.6306	3.28%
2025-01-17	0	0.610	0.600	0.610	0.590	0.620	7,326,000	4,444,098	0.6066	0.610	0.600	0.610	0.590	0.620	7,326,000	0.6066	0.00%
2025-01-16	0	0.610	0.610	0.620	0.610	0.650	7,523,600	4,724,544	0.6280	0.610	0.610	0.620	0.610	0.650	7,523,600	0.6280	1.67%
2025-01-15	0	0.600	0.600	0.610	0.600	0.620	2,437,390	1,486,061	0.6097	0.600	0.600	0.610	0.600	0.620	2,437,390	0.6097	-3.23%
2025-01-14	0	0.620	0.620	0.630	0.620	0.650	7,774,503	4,923,942	0.6333	0.620	0.620	0.630	0.620	0.650	7,774,503	0.6333	0.00%
2025-01-13	0	0.620	0.610	0.620	0.580	0.630	4,042,396	2,429,067	0.6009	0.620	0.610	0.620	0.580	0.630	4,042,396	0.6009	3.33%
2025-01-10	0	0.600	0.600	0.610	0.580	0.650	12,684,000	7,630,460	0.6016	0.600	0.600	0.610	0.580	0.650	12,684,000	0.6016	-9.09%
2025-01-09	0	0.660	0.650	0.660	0.640	0.660	2,470,598	1,621,754	0.6564	0.660	0.650	0.660	0.640	0.660	2,470,598	0.6564	1.54%
2025-01-08	0	0.650	0.650	0.660	0.620	0.670	7,433,642	4,786,007	0.6438	0.650	0.650	0.660	0.620	0.670	7,433,642	0.6438	-4.41%
2025-01-07	0	0.680	0.670	0.680	0.640	0.690	6,131,000	4,101,270	0.6689	0.680	0.670	0.680	0.640	0.690	6,131,000	0.6689	3.03%
2025-01-06	0	0.660	0.650	0.660	0.650	0.700	9,682,000	6,423,420	0.6634	0.660	0.650	0.660	0.650	0.700	9,682,000	0.6634	-5.71%
2025-01-03	0	0.700	0.690	0.700	0.680	0.720	7,672,000	5,353,458	0.6978	0.700	0.690	0.700	0.680	0.720	7,672,000	0.6978	-2.78%
2025-01-02	0	0.720	0.710	0.720	0.710	0.750	4,155,500	3,020,550	0.7269	0.720	0.710	0.720	0.710	0.750	4,155,500	0.7269	-2.70%
2024-12-31	0	0.740	0.740	0.750	0.730	0.750	1,100,000	813,340	0.7394	0.740	0.740	0.750	0.730	0.750	1,100,000	0.7394	0.00%
2024-12-30	0	0.740	0.730	0.740	0.730	0.770	8,556,250	6,348,840	0.7420	0.740	0.730	0.740	0.730	0.770	8,556,250	0.7420	-3.90%
2024-12-27	0	0.770	0.770	0.780	0.760	0.800	2,981,157	2,306,576	0.7737	0.770	0.770	0.780	0.760	0.800	2,981,157	0.7737	-2.53%
2024-12-24	0	0.790	0.780	0.790	0.780	0.800	2,090,000	1,644,560	0.7869	0.790	0.780	0.790	0.780	0.800	2,090,000	0.7869	-1.25%
2024-12-23	0	0.800	0.780	0.800	0.780	0.820	5,136,000	4,082,200	0.7948	0.800	0.780	0.800	0.780	0.820	5,136,000	0.7948	0.00%
2024-12-20	0	0.800	0.800	0.810	0.770	0.840	14,260,498	11,310,413	0.7931	0.800	0.800	0.810	0.770	0.840	14,260,498	0.7931	2.56%
2024-12-19	0	0.780	0.780	0.790	0.760	0.800	4,156,400	3,219,868	0.7747	0.780	0.780	0.790	0.760	0.800	4,156,400	0.7747	-1.27%
2024-12-18	0	0.790	0.790	0.800	0.780	0.810	4,003,100	3,189,911	0.7969	0.790	0.790	0.800	0.780	0.810	4,003,100	0.7969	-1.25%
2024-12-17	0	0.800	0.790	0.800	0.780	0.810	9,130,000	7,283,280	0.7977	0.800	0.790	0.800	0.780	0.810	9,130,000	0.7977	0.00%
2024-12-16	0	0.800	0.800	0.810	0.790	0.830	3,290,000	2,629,540	0.7993	0.800	0.800	0.810	0.790	0.830	3,290,000	0.7993	-3.61%
2024-12-13	0	0.830	0.820	0.830	0.810	0.860	9,308,587	7,751,398	0.8327	0.830	0.820	0.830	0.810	0.860	9,308,587	0.8327	-5.68%
2024-12-12	0	0.880	0.880	0.890	0.860	0.910	5,170,000	4,588,720	0.8876	0.880	0.880	0.890	0.860	0.910	5,170,000	0.8876	1.15%
2024-12-11	0	0.870	0.870	0.880	0.860	0.910	5,393,649	4,778,987	0.8860	0.870	0.870	0.880	0.860	0.910	5,393,649	0.8860	-1.14%
2024-12-10	0	0.880	0.870	0.880	0.870	1.030	23,845,486	22,116,565	0.9275	0.880	0.870	0.880	0.870	1.030	23,845,486	0.9275	-5.38%
2024-12-09	0	0.930	0.920	0.930	0.810	0.930	11,006,000	9,594,460	0.8717	0.930	0.920	0.930	0.810	0.930	11,006,000	0.8717	9.41%
2024-12-06	0	0.850	0.830	0.850	0.810	0.860	4,126,161	3,461,168	0.8388	0.850	0.830	0.850	0.810	0.860	4,126,161	0.8388	4.94%
2024-12-05	0	0.810	0.810	0.820	0.800	0.840	5,696,000	4,641,600	0.8149	0.810	0.810	0.820	0.800	0.840	5,696,000	0.8149	-3.57%
2024-12-04	0	0.840	0.840	0.850	0.830	0.850	2,886,000	2,421,760	0.8391	0.840	0.840	0.850	0.830	0.850	2,886,000	0.8391	-1.18%
2024-12-03	0	0.850	0.840	0.850	0.820	0.870	5,146,000	4,308,900	0.8373	0.850	0.840	0.850	0.820	0.870	5,146,000	0.8373	1.19%
2024-12-02	0	0.840	0.840	0.850	0.800	0.860	7,543,700	6,344,037	0.8410	0.840	0.840	0.850	0.800	0.860	7,543,700	0.8410	5.00%
2024-11-29	0	0.800	0.800	0.810	0.770	0.840	7,564,000	6,162,200	0.8147	0.800	0.800	0.810	0.770	0.840	7,564,000	0.8147	3.90%
2024-11-28	0	0.770	0.770	0.780	0.770	0.790	3,318,000	2,594,280	0.7819	0.770	0.770	0.780	0.770	0.790	3,318,000	0.7819	-2.53%
2024-11-27	0	0.790	0.780	0.790	0.740	0.800	6,326,550	4,878,006	0.7710	0.790	0.780	0.790	0.740	0.800	6,326,550	0.7710	2.60%
2024-11-26	0	0.770	0.770	0.780	0.770	0.810	7,982,316	6,272,791	0.7858	0.770	0.770	0.780	0.770	0.810	7,982,316	0.7858	-1.28%
2024-11-25	0	0.780	0.760	0.780	0.740	0.780	6,686,800	5,102,096	0.7630	0.780	0.760	0.780	0.740	0.780	6,686,800	0.7630	2.63%
2024-11-22	0	0.760	0.750	0.760	0.750	0.820	8,542,000	6,634,720	0.7767	0.760	0.750	0.760	0.750	0.820	8,542,000	0.7767	-3.80%
2024-11-21	0	0.790	0.790	0.800	0.780	0.820	7,592,492	6,049,213	0.7967	0.790	0.790	0.800	0.780	0.820	7,592,492	0.7967	-3.66%
2024-11-20	0	0.820	0.820	0.830	0.820	0.840	5,682,133	4,719,871	0.8307	0.820	0.820	0.830	0.820	0.840	5,682,133	0.8307	-3.53%
2024-11-19	0	0.850	0.830	0.850	0.820	0.860	6,138,000	5,148,440	0.8388	0.850	0.830	0.850	0.820	0.860	6,138,000	0.8388	1.19%
2024-11-18	0	0.840	0.830	0.840	0.800	0.890	11,501,450	9,700,156	0.8434	0.840	0.830	0.840	0.800	0.890	11,501,450	0.8434	-1.18%
2024-11-15	0	0.850	0.830	0.850	0.840	0.880	10,448,552	8,948,652	0.8564	0.850	0.830	0.850	0.840	0.880	10,448,552	0.8564	1.19%
2024-11-14	0	0.840	0.840	0.850	0.830	0.940	22,710,417	19,708,130	0.8678	0.840	0.840	0.850	0.830	0.940	22,710,417	0.8678	-6.67%
2024-11-13	0	0.900	0.890	0.900	0.880	0.930	14,126,000	12,697,360	0.8989	0.900	0.890	0.900	0.880	0.930	14,126,000	0.8989	-3.23%
2024-11-12	0	0.930	0.930	0.940	0.910	1.020	22,375,427	21,238,849	0.9492	0.930	0.930	0.940	0.910	1.020	22,375,427	0.9492	-6.06%
2024-11-11	0	0.990	0.980	0.990	0.970	1.030	25,787,018	25,638,205	0.9942	0.990	0.980	0.990	0.970	1.030	25,787,018	0.9942	-9.17%
2024-11-08	0	1.090	1.080	1.090	1.060	1.180	34,018,700	37,049,700	1.0891	1.090	1.080	1.090	1.060	1.180	34,018,700	1.0891	-4.39%
2024-11-07	0	1.140	1.140	1.150	1.000	1.200	80,045,706	89,629,967	1.1197	1.140	1.140	1.150	1.000	1.200	80,045,706	1.1197	12.87%
2024-11-06	0	1.010	1.000	1.010	0.930	1.040	26,196,114	25,751,940	0.9830	1.010	1.000	1.010	0.930	1.040	26,196,114	0.9830	6.32%
2024-11-05	0	0.950	0.950	0.960	0.880	0.970	20,858,000	19,424,780	0.9313	0.950	0.950	0.960	0.880	0.970	20,858,000	0.9313	6.74%
2024-11-04	0	0.890	0.890	0.900	0.880	0.930	11,916,018	10,717,056	0.8994	0.890	0.890	0.900	0.880	0.930	11,916,018	0.8994	-4.30%
2024-11-01	0	0.930	0.920	0.930	0.910	0.950	8,244,250	7,651,120	0.9281	0.930	0.920	0.930	0.910	0.950	8,244,250	0.9281	0.00%
2024-10-31	0	0.930	0.930	0.940	0.910	1.000	16,880,000	16,216,200	0.9607	0.930	0.930	0.940	0.910	1.000	16,880,000	0.9607	-1.06%
2024-10-30	0	0.940	0.910	0.940	0.910	0.980	17,620,271	16,531,639	0.9382	0.940	0.910	0.940	0.910	0.980	17,620,271	0.9382	0.00%
2024-10-29	0	0.940	0.930	0.940	0.910	0.950	9,770,000	9,078,260	0.9292	0.940	0.930	0.940	0.910	0.950	9,770,000	0.9292	1.08%
2024-10-28	0	0.930	0.920	0.930	0.840	0.940	20,710,170	18,863,631	0.9108	0.930	0.920	0.930	0.840	0.940	20,710,170	0.9108	10.71%
2024-10-25	0	0.840	0.830	0.840	0.820	0.860	8,986,000	7,580,700	0.8436	0.840	0.830	0.840	0.820	0.860	8,986,000	0.8436	1.20%
2024-10-24	0	0.830	0.830	0.840	0.820	0.870	11,607,021	9,748,707	0.8399	0.830	0.830	0.840	0.820	0.870	11,607,021	0.8399	-4.60%
2024-10-23	0	0.870	0.870	0.880	0.870	0.920	11,183,647	9,947,812	0.8895	0.870	0.870	0.880	0.870	0.920	11,183,647	0.8895	-2.25%
2024-10-22	0	0.890	0.890	0.910	0.880	0.940	8,142,000	7,383,520	0.9068	0.890	0.890	0.910	0.880	0.940	8,142,000	0.9068	-2.20%
2024-10-21	0	0.910	0.890	0.910	0.880	0.930	16,431,024	14,887,831	0.9061	0.910	0.890	0.910	0.880	0.930	16,431,024	0.9061	-2.15%
2024-10-18	0	0.930	0.920	0.930	0.870	0.940	29,456,270	26,710,188	0.9068	0.930	0.920	0.930	0.870	0.940	29,456,270	0.9068	6.90%
2024-10-17	0	0.870	0.870	0.880	0.870	1.070	56,540,022	53,958,281	0.9543	0.870	0.870	0.880	0.870	1.070	56,540,022	0.9543	-16.35%
2024-10-16	0	1.040	1.040	1.050	0.920	1.060	69,753,154	69,080,593	0.9904	1.040	1.040	1.050	0.920	1.060	69,753,154	0.9904	11.83%
2024-10-15	0	0.930	0.920	0.930	0.900	1.040	42,976,001	41,198,080	0.9586	0.930	0.920	0.930	0.900	1.040	42,976,001	0.9586	-9.71%
2024-10-14	0	1.030	1.030	1.040	1.030	1.170	37,807,339	41,633,050	1.1012	1.030	1.030	1.040	1.030	1.170	37,807,339	1.1012	-7.21%
2024-10-10	0	1.110	1.100	1.110	1.030	1.160	45,240,000	49,661,800	1.0977	1.110	1.100	1.110	1.030	1.160	45,240,000	1.0977	4.72%
2024-10-09	0	1.060	1.050	1.060	0.970	1.180	81,242,602	87,403,552	1.0758	1.060	1.050	1.060	0.970	1.180	81,242,602	1.0758	0.95%
2024-10-08	0	1.050	1.050	1.090	1.050	1.610	140,213,452	182,997,216	1.3051	1.050	1.050	1.090	1.050	1.610	140,213,452	1.3051	-41.67%
2024-10-07	0	1.800	1.780	1.800	1.600	1.830	58,485,291	99,261,676	1.6972	1.800	1.780	1.800	1.600	1.830	58,485,291	1.6972	5.88%
2024-10-04	0	1.700	1.690	1.700	1.610	1.900	83,251,806	144,642,148	1.7374	1.700	1.690	1.700	1.610	1.900	83,251,806	1.7374	3.66%
2024-10-03	0	1.640	1.640	1.650	1.400	2.390	257,858,338	467,960,837	1.8148	1.640	1.640	1.650	1.400	2.390	257,858,338	1.8148	-15.90%
2024-10-02	0	1.950	1.930	1.950	0.770	1.950	296,586,038	413,872,115	1.3955	1.950	1.930	1.950	0.770	1.950	296,586,038	1.3955	160.00%
2024-09-30	0	0.750	0.740	0.750	0.670	0.770	59,606,000	43,016,195	0.7217	0.750	0.740	0.750	0.670	0.770	59,606,000	0.7217	19.05%
2024-09-27	0	0.630	0.620	0.630	0.580	0.630	69,217,416	42,123,441	0.6086	0.630	0.620	0.630	0.580	0.630	69,217,416	0.6086	6.78%
2024-09-26	0	0.590	0.560	0.590	0.475	0.590	62,087,538	32,615,971	0.5253	0.590	0.560	0.590	0.475	0.590	62,087,538	0.5253	26.88%
2024-09-25	0	0.465	0.465	0.470	0.465	0.510	16,358,060	7,973,283	0.4874	0.465	0.465	0.470	0.465	0.510	16,358,060	0.4874	0.00%
2024-09-24	0	0.465	0.460	0.465	0.430	0.470	15,792,000	7,186,850	0.4551	0.465	0.460	0.465	0.430	0.470	15,792,000	0.4551	8.14%
2024-09-23	0	0.430	0.430	0.435	0.425	0.440	7,644,000	3,309,790	0.4330	0.430	0.430	0.435	0.425	0.440	7,644,000	0.4330	0.00%
2024-09-20	0	0.430	0.430	0.435	0.410	0.430	15,788,000	6,702,310	0.4245	0.430	0.430	0.435	0.410	0.430	15,788,000	0.4245	2.38%
2024-09-19	0	0.420	0.415	0.420	0.390	0.425	13,822,800	5,753,084	0.4162	0.420	0.415	0.420	0.390	0.425	13,822,800	0.4162	9.09%
2024-09-17	0	0.385	0.375	0.385	0.375	0.385	1,762,465	669,426	0.3798	0.385	0.375	0.385	0.375	0.385	1,762,465	0.3798	2.67%
2024-09-16	0	0.375	0.370	0.375	0.360	0.380	1,880,000	687,220	0.3655	0.375	0.370	0.375	0.360	0.380	1,880,000	0.3655	0.00%
2024-09-13	0	0.375	0.370	0.375	0.365	0.385	8,744,726	3,283,709	0.3755	0.375	0.370	0.375	0.365	0.385	8,744,726	0.3755	0.00%
2024-09-12	0	0.375	0.370	0.375	0.360	0.375	5,004,000	1,853,370	0.3704	0.375	0.370	0.375	0.360	0.375	5,004,000	0.3704	5.63%
2024-09-11	0	0.355	0.355	0.360	0.340	0.365	8,325,004	2,933,919	0.3524	0.355	0.355	0.360	0.340	0.365	8,325,004	0.3524	2.90%
2024-09-10	0	0.345	0.345	0.350	0.335	0.400	26,901,851	9,452,969	0.3514	0.345	0.345	0.350	0.335	0.400	26,901,851	0.3514	-13.75%
2024-09-09	0	0.400	0.400	0.405	0.395	0.415	10,308,500	4,141,090	0.4017	0.400	0.400	0.405	0.395	0.415	10,308,500	0.4017	-4.76%
2024-09-05	0	0.420	0.420	0.425	0.415	0.430	6,004,600	2,548,120	0.4244	0.420	0.420	0.425	0.415	0.430	6,004,600	0.4244	1.20%
2024-09-04	0	0.415	0.415	0.420	0.410	0.425	3,832,000	1,591,880	0.4154	0.415	0.415	0.420	0.410	0.425	3,832,000	0.4154	0.00%
2024-09-03	0	0.415	0.415	0.425	0.405	0.435	10,254,000	4,308,438	0.4202	0.415	0.415	0.425	0.405	0.435	10,254,000	0.4202	1.22%
2024-09-02	0	0.410	0.405	0.410	0.405	0.430	22,436,000	9,277,170	0.4135	0.410	0.405	0.410	0.405	0.430	22,436,000	0.4135	-4.65%
2024-08-30	0	0.430	0.430	0.435	0.410	0.460	21,668,000	9,444,620	0.4359	0.430	0.430	0.435	0.410	0.460	21,668,000	0.4359	6.17%
2024-08-29	0	0.405	0.405	0.410	0.400	0.410	6,438,000	2,604,840	0.4046	0.405	0.405	0.410	0.400	0.410	6,438,000	0.4046	-1.22%
2024-08-28	0	0.410	0.405	0.410	0.405	0.425	7,936,000	3,262,760	0.4111	0.410	0.405	0.410	0.405	0.425	7,936,000	0.4111	-3.53%
2024-08-27	0	0.425	0.420	0.425	0.420	0.440	9,946,534	4,204,148	0.4227	0.425	0.420	0.425	0.420	0.440	9,946,534	0.4227	-3.41%
2024-08-26	0	0.440	0.435	0.440	0.430	0.445	4,648,000	2,034,920	0.4378	0.440	0.435	0.440	0.430	0.445	4,648,000	0.4378	2.33%
2024-08-23	0	0.430	0.425	0.430	0.420	0.435	3,320,589	1,421,323	0.4280	0.430	0.425	0.430	0.420	0.435	3,320,589	0.4280	0.00%
2024-08-22	0	0.430	0.430	0.435	0.425	0.440	8,920,000	3,860,530	0.4328	0.430	0.430	0.435	0.425	0.440	8,920,000	0.4328	0.00%
2024-08-21	0	0.430	0.425	0.430	0.415	0.430	9,538,818	4,035,155	0.4230	0.430	0.425	0.430	0.415	0.430	9,538,818	0.4230	-2.27%
2024-08-20	0	0.440	0.435	0.440	0.435	0.455	10,266,000	4,560,842	0.4443	0.440	0.435	0.440	0.435	0.455	10,266,000	0.4443	-3.30%
2024-08-19	0	0.455	0.455	0.460	0.450	0.465	7,462,000	3,417,520	0.4580	0.455	0.455	0.460	0.450	0.465	7,462,000	0.4580	1.11%
2024-08-16	0	0.450	0.450	0.455	0.450	0.460	8,356,000	3,784,820	0.4529	0.450	0.450	0.455	0.450	0.460	8,356,000	0.4529	-1.10%
2024-08-15	0	0.455	0.455	0.460	0.450	0.465	3,449,452	1,582,423	0.4587	0.455	0.455	0.460	0.450	0.465	3,449,452	0.4587	0.00%
2024-08-14	0	0.455	0.450	0.455	0.450	0.470	6,760,300	3,074,786	0.4548	0.455	0.450	0.455	0.450	0.470	6,760,300	0.4548	-1.09%
2024-08-13	0	0.460	0.455	0.460	0.460	0.470	4,556,344	2,108,169	0.4627	0.460	0.455	0.460	0.460	0.470	4,556,344	0.4627	-1.08%
2024-08-12	0	0.465	0.465	0.470	0.460	0.485	7,238,000	3,423,080	0.4729	0.465	0.465	0.470	0.460	0.485	7,238,000	0.4729	-3.12%
2024-08-09	0	0.480	0.480	0.485	0.470	0.500	15,012,073	7,323,025	0.4878	0.480	0.480	0.485	0.470	0.500	15,012,073	0.4878	3.23%
2024-08-08	0	0.465	0.460	0.465	0.455	0.490	19,614,484	9,257,717	0.4720	0.465	0.460	0.465	0.455	0.490	19,614,484	0.4720	1.09%
2024-08-07	0	0.460	0.455	0.460	0.450	0.465	9,160,204	4,180,053	0.4563	0.460	0.455	0.460	0.450	0.465	9,160,204	0.4563	0.00%
2024-08-06	0	0.460	0.460	0.465	0.450	0.470	9,810,000	4,512,184	0.4600	0.460	0.460	0.465	0.450	0.470	9,810,000	0.4600	0.00%
2024-08-05	0	0.460	0.460	0.465	0.455	0.495	18,714,250	8,858,380	0.4733	0.460	0.460	0.465	0.455	0.495	18,714,250	0.4733	-3.16%
2024-08-02	0	0.475	0.470	0.475	0.470	0.485	5,210,000	2,479,060	0.4758	0.475	0.470	0.475	0.470	0.485	5,210,000	0.4758	0.00%
2024-08-01	0	0.475	0.475	0.480	0.475	0.500	5,972,000	2,895,210	0.4848	0.475	0.475	0.480	0.475	0.500	5,972,000	0.4848	-4.04%
2024-07-31	0	0.495	0.490	0.495	0.455	0.500	18,048,600	8,651,957	0.4794	0.495	0.490	0.495	0.455	0.500	18,048,600	0.4794	7.61%
2024-07-30	0	0.460	0.460	0.465	0.455	0.475	13,851,243	6,410,044	0.4628	0.460	0.460	0.465	0.455	0.475	13,851,243	0.4628	-1.08%
2024-07-29	0	0.465	0.465	0.470	0.465	0.480	6,260,000	2,932,438	0.4684	0.465	0.465	0.470	0.465	0.480	6,260,000	0.4684	-2.11%
2024-07-26	0	0.475	0.475	0.480	0.470	0.495	10,155,700	4,873,784	0.4799	0.475	0.475	0.480	0.470	0.495	10,155,700	0.4799	-1.04%
2024-07-25	0	0.480	0.480	0.485	0.475	0.490	6,752,300	3,263,485	0.4833	0.480	0.480	0.485	0.475	0.490	6,752,300	0.4833	0.00%
2024-07-24	0	0.480	0.480	0.485	0.480	0.510	15,684,000	7,699,000	0.4909	0.480	0.480	0.485	0.480	0.510	15,684,000	0.4909	-4.00%
2024-07-23	0	0.500	0.500	0.510	0.500	0.530	10,064,422	5,176,900	0.5144	0.500	0.500	0.510	0.500	0.530	10,064,422	0.5144	-1.96%
2024-07-22	0	0.510	0.510	0.520	0.500	0.520	5,375,322	2,745,487	0.5108	0.510	0.510	0.520	0.500	0.520	5,375,322	0.5108	0.00%
2024-07-19	0	0.510	0.510	0.520	0.510	0.540	11,858,000	6,179,210	0.5211	0.510	0.510	0.520	0.510	0.540	11,858,000	0.5211	-5.56%
2024-07-18	0	0.540	0.540	0.550	0.530	0.550	5,674,000	3,071,080	0.5413	0.540	0.540	0.550	0.530	0.550	5,674,000	0.5413	-1.82%
2024-07-17	0	0.550	0.550	0.560	0.540	0.560	12,281,800	6,826,628	0.5558	0.550	0.550	0.560	0.540	0.560	12,281,800	0.5558	1.85%
2024-07-16	0	0.540	0.540	0.550	0.530	0.560	8,966,300	4,878,765	0.5441	0.540	0.540	0.550	0.530	0.560	8,966,300	0.5441	1.89%
2024-07-15	0	0.530	0.530	0.540	0.530	0.560	6,949,673	3,744,465	0.5388	0.530	0.530	0.540	0.530	0.560	6,949,673	0.5388	-3.64%
2024-07-12	0	0.550	0.540	0.550	0.520	0.560	27,691,400	15,014,016	0.5422	0.550	0.540	0.550	0.520	0.560	27,691,400	0.5422	7.84%
2024-07-11	0	0.510	0.510	0.520	0.490	0.520	17,601,220	8,836,901	0.5021	0.510	0.510	0.520	0.490	0.520	17,601,220	0.5021	5.15%
2024-07-10	0	0.485	0.485	0.490	0.480	0.520	23,695,100	11,719,271	0.4946	0.485	0.485	0.490	0.480	0.520	23,695,100	0.4946	-4.90%
2024-07-09	0	0.510	0.500	0.510	0.495	0.520	16,389,501	8,312,485	0.5072	0.510	0.500	0.510	0.495	0.520	16,389,501	0.5072	0.00%
2024-07-08	0	0.510	0.500	0.510	0.500	0.530	19,383,514	9,908,047	0.5112	0.510	0.500	0.510	0.500	0.530	19,383,514	0.5112	-5.56%
2024-07-05	0	0.540	0.530	0.540	0.520	0.550	14,422,000	7,660,640	0.5312	0.540	0.530	0.540	0.520	0.550	14,422,000	0.5312	0.00%
2024-07-04	0	0.540	0.540	0.550	0.530	0.560	13,377,400	7,275,910	0.5439	0.540	0.540	0.550	0.530	0.560	13,377,400	0.5439	-5.26%
2024-07-03	0	0.570	0.560	0.570	0.530	0.580	28,132,000	15,703,680	0.5582	0.570	0.560	0.570	0.530	0.580	28,132,000	0.5582	7.55%
2024-07-02	0	0.530	0.530	0.540	0.530	0.560	20,498,000	11,209,540	0.5469	0.530	0.530	0.540	0.530	0.560	20,498,000	0.5469	3.92%
2024-06-28	0	0.510	0.510	0.520	0.510	0.530	10,458,300	5,395,396	0.5159	0.510	0.510	0.520	0.510	0.530	10,458,300	0.5159	-1.92%
2024-06-27	0	0.520	0.520	0.530	0.520	0.550	15,442,931	8,199,704	0.5310	0.520	0.520	0.530	0.520	0.550	15,442,931	0.5310	-3.70%
2024-06-26	0	0.540	0.540	0.550	0.510	0.550	16,548,500	8,856,560	0.5352	0.540	0.540	0.550	0.510	0.550	16,548,500	0.5352	3.85%
2024-06-25	0	0.520	0.510	0.520	0.500	0.540	18,096,000	9,447,960	0.5221	0.520	0.510	0.520	0.500	0.540	18,096,000	0.5221	1.96%
2024-06-24	0	0.510	0.500	0.510	0.495	0.520	10,148,000	5,106,660	0.5032	0.510	0.500	0.510	0.495	0.520	10,148,000	0.5032	0.00%
2024-06-21	0	0.510	0.510	0.520	0.510	0.530	18,737,850	9,639,692	0.5145	0.510	0.510	0.520	0.510	0.530	18,737,850	0.5145	0.00%
2024-06-20	0	0.510	0.510	0.520	0.510	0.550	22,583,700	11,780,260	0.5216	0.510	0.510	0.520	0.510	0.550	22,583,700	0.5216	-5.56%
2024-06-19	0	0.540	0.540	0.550	0.530	0.560	23,702,200	12,871,910	0.5431	0.540	0.540	0.550	0.530	0.560	23,702,200	0.5431	1.89%
2024-06-18	0	0.530	0.520	0.530	0.520	0.540	12,369,500	6,534,435	0.5283	0.530	0.520	0.530	0.520	0.540	12,369,500	0.5283	0.00%
2024-06-17	0	0.530	0.530	0.540	0.530	0.570	22,656,600	12,296,100	0.5427	0.530	0.530	0.540	0.530	0.570	22,656,600	0.5427	-7.02%
2024-06-14	0	0.570	0.570	0.580	0.540	0.600	47,544,748	27,242,525	0.5730	0.570	0.570	0.580	0.540	0.600	47,544,748	0.5730	5.56%
2024-06-13	0	0.540	0.530	0.540	0.530	0.560	10,066,700	5,431,998	0.5396	0.540	0.530	0.540	0.530	0.560	10,066,700	0.5396	0.00%
2024-06-12	0	0.540	0.530	0.540	0.530	0.560	13,672,108	7,381,661	0.5399	0.540	0.530	0.540	0.530	0.560	13,672,108	0.5399	-1.82%
2024-06-11	0	0.550	0.550	0.560	0.540	0.570	23,160,200	12,923,582	0.5580	0.550	0.550	0.560	0.540	0.570	23,160,200	0.5580	-1.79%
2024-06-07	0	0.560	0.560	0.570	0.550	0.590	19,466,987	11,067,162	0.5685	0.560	0.560	0.570	0.550	0.590	19,466,987	0.5685	0.00%
2024-06-06	0	0.560	0.550	0.560	0.550	0.620	60,147,800	33,969,748	0.5648	0.560	0.550	0.560	0.550	0.620	60,147,800	0.5648	-6.67%
2024-06-05	0	0.600	0.600	0.610	0.600	0.650	18,421,400	11,427,862	0.6204	0.600	0.600	0.610	0.600	0.650	18,421,400	0.6204	-4.76%
2024-06-04	0	0.630	0.620	0.630	0.580	0.640	44,918,000	27,950,180	0.6222	0.630	0.620	0.630	0.580	0.640	44,918,000	0.6222	6.78%
2024-06-03	0	0.590	0.590	0.600	0.590	0.620	30,228,000	18,095,508	0.5986	0.590	0.590	0.600	0.590	0.620	30,228,000	0.5986	0.00%
2024-05-31	0	0.590	0.590	0.600	0.590	0.640	86,558,067	52,027,948	0.6011	0.590	0.590	0.600	0.590	0.640	86,558,067	0.6011	-3.28%
2024-05-30	0	0.610	0.600	0.610	0.600	0.640	38,050,308	23,337,401	0.6133	0.610	0.600	0.610	0.600	0.640	38,050,308	0.6133	-4.69%
2024-05-29	0	0.640	0.640	0.650	0.640	0.690	33,984,000	22,361,160	0.6580	0.640	0.640	0.650	0.640	0.690	33,984,000	0.6580	-3.03%
2024-05-28	0	0.660	0.650	0.660	0.640	0.730	51,090,000	34,841,860	0.6820	0.660	0.650	0.660	0.640	0.730	51,090,000	0.6820	-4.35%
2024-05-27	0	0.690	0.690	0.700	0.660	0.710	46,232,000	31,903,620	0.6901	0.690	0.690	0.700	0.660	0.710	46,232,000	0.6901	0.00%
2024-05-24	0	0.690	0.690	0.700	0.680	0.760	73,108,830	51,385,425	0.7029	0.690	0.690	0.700	0.680	0.760	73,108,830	0.7029	-8.00%
2024-05-23	0	0.750	0.750	0.760	0.750	0.810	74,574,777	57,481,912	0.7708	0.750	0.750	0.760	0.750	0.810	74,574,777	0.7708	-8.54%
2024-05-22	0	0.820	0.820	0.830	0.810	0.880	60,650,036	50,991,601	0.8408	0.820	0.820	0.830	0.810	0.880	60,650,036	0.8408	0.00%
2024-05-21	0	0.820	0.820	0.830	0.820	0.890	40,363,350	34,171,906	0.8466	0.820	0.820	0.830	0.820	0.890	40,363,350	0.8466	-3.53%
2024-05-20	0	0.850	0.850	0.860	0.840	0.920	119,721,000	104,045,950	0.8691	0.850	0.850	0.860	0.840	0.920	119,721,000	0.8691	-7.61%
2024-05-17	0	0.920	0.910	0.920	0.750	0.950	277,758,710	237,151,725	0.8538	0.920	0.910	0.920	0.750	0.950	277,758,710	0.8538	24.32%
2024-05-16	0	0.740	0.730	0.740	0.620	0.750	167,088,735	116,044,459	0.6945	0.740	0.730	0.740	0.620	0.750	167,088,735	0.6945	21.31%
2024-05-14	0	0.610	0.600	0.610	0.580	0.680	151,373,000	92,992,560	0.6143	0.610	0.600	0.610	0.580	0.680	151,373,000	0.6143	-12.86%
2024-05-13	0	0.700	0.690	0.700	0.660	0.710	61,137,289	42,073,192	0.6882	0.700	0.690	0.700	0.660	0.710	61,137,289	0.6882	4.48%
2024-05-10	0	0.670	0.660	0.670	0.570	0.730	172,497,000	114,963,360	0.6665	0.670	0.660	0.670	0.570	0.730	172,497,000	0.6665	13.56%
2024-05-09	0	0.590	0.580	0.590	0.530	0.620	60,331,706	34,561,349	0.5729	0.590	0.580	0.590	0.530	0.620	60,331,706	0.5729	13.46%
2024-05-08	0	0.520	0.520	0.530	0.520	0.600	45,892,335	25,053,674	0.5459	0.520	0.520	0.530	0.520	0.600	45,892,335	0.5459	-13.33%
2024-05-07	0	0.600	0.590	0.600	0.570	0.620	29,352,000	17,340,980	0.5908	0.600	0.590	0.600	0.570	0.620	29,352,000	0.5908	1.69%
2024-05-06	0	0.590	0.590	0.600	0.580	0.650	55,294,000	33,574,790	0.6072	0.590	0.590	0.600	0.580	0.650	55,294,000	0.6072	-6.35%
2024-05-03	0	0.630	0.630	0.640	0.610	0.660	7,328,000	4,606,320	0.6286	0.630	0.630	0.640	0.610	0.660	7,328,000	0.6286	0.00%
2024-05-02	0	0.630	0.630	0.640	0.590	0.650	15,572,000	9,673,340	0.6212	0.630	0.630	0.640	0.590	0.650	15,572,000	0.6212	5.00%
2024-04-30	0	0.600	0.590	0.600	0.540	0.610	66,590,000	38,036,100	0.5712	0.600	0.590	0.600	0.540	0.610	66,590,000	0.5712	0.00%
2024-04-29	0	0.600	0.600	0.610	0.510	0.620	102,134,000	58,091,740	0.5688	0.600	0.600	0.610	0.510	0.620	102,134,000	0.5688	21.21%
2024-04-26	0	0.495	0.495	0.500	0.465	0.510	96,346,000	47,592,840	0.4940	0.495	0.495	0.500	0.465	0.510	96,346,000	0.4940	5.32%
2024-04-25	0	0.470	0.465	0.470	0.425	0.580	233,271,250	121,136,872	0.5193	0.470	0.465	0.470	0.425	0.580	233,271,250	0.5193	9.30%
2024-04-24	0	0.430	0.425	0.430	0.395	0.430	79,266,000	32,334,470	0.4079	0.430	0.425	0.430	0.395	0.430	79,266,000	0.4079	8.86%
2024-04-23	0	0.395	0.390	0.395	0.385	0.400	11,529,753	4,537,843	0.3936	0.395	0.390	0.395	0.385	0.400	11,529,753	0.3936	1.28%
2024-04-22	0	0.390	0.390	0.395	0.380	0.405	13,560,000	5,316,900	0.3921	0.390	0.390	0.395	0.380	0.405	13,560,000	0.3921	2.63%
2024-04-19	0	0.380	0.380	0.385	0.375	0.405	15,286,000	5,887,575	0.3852	0.380	0.380	0.385	0.375	0.405	15,286,000	0.3852	-5.00%
2024-04-18	0	0.400	0.395	0.400	0.390	0.405	14,848,000	5,925,540	0.3991	0.400	0.395	0.400	0.390	0.405	14,848,000	0.3991	0.00%
2024-04-17	0	0.400	0.400	0.405	0.395	0.445	33,930,000	14,073,030	0.4148	0.400	0.400	0.405	0.395	0.445	33,930,000	0.4148	-6.98%
2024-04-16	0	0.430	0.425	0.430	0.405	0.455	34,817,550	14,730,914	0.4231	0.430	0.425	0.430	0.405	0.455	34,817,550	0.4231	0.00%
2024-04-15	0	0.430	0.430	0.435	0.425	0.465	24,636,570	10,905,729	0.4427	0.430	0.430	0.435	0.425	0.465	24,636,570	0.4427	-7.53%
2024-04-12	0	0.465	0.465	0.470	0.460	0.500	15,226,863	7,210,890	0.4736	0.465	0.465	0.470	0.460	0.500	15,226,863	0.4736	-7.00%
2024-04-11	0	0.500	0.495	0.500	0.480	0.520	24,766,368	12,187,903	0.4921	0.500	0.495	0.500	0.480	0.520	24,766,368	0.4921	-3.85%
2024-04-10	0	0.520	0.510	0.520	0.510	0.540	8,808,000	4,633,120	0.5260	0.520	0.510	0.520	0.510	0.540	8,808,000	0.5260	-1.89%
2024-04-09	0	0.530	0.520	0.530	0.520	0.540	9,843,831	5,192,148	0.5275	0.530	0.520	0.530	0.520	0.540	9,843,831	0.5275	1.92%
2024-04-08	0	0.520	0.520	0.530	0.520	0.550	16,740,250	8,854,560	0.5289	0.520	0.520	0.530	0.520	0.550	16,740,250	0.5289	-5.45%
2024-04-05	0	0.550	0.540	0.550	0.520	0.550	2,664,000	1,413,560	0.5306	0.550	0.540	0.550	0.520	0.550	2,664,000	0.5306	1.85%
2024-04-03	0	0.540	0.530	0.540	0.530	0.560	12,858,250	7,039,510	0.5475	0.540	0.530	0.540	0.530	0.560	12,858,250	0.5475	-1.82%
2024-04-02	0	0.550	0.550	0.560	0.550	0.630	31,588,000	17,877,620	0.5660	0.550	0.550	0.560	0.550	0.630	31,588,000	0.5660	-12.70%
2024-03-28	0	0.630	0.620	0.630	0.620	0.650	14,970,773	9,500,222	0.6346	0.630	0.620	0.630	0.620	0.650	14,970,773	0.6346	-3.08%
2024-03-27	0	0.650	0.650	0.660	0.640	0.700	24,493,465	16,217,792	0.6621	0.650	0.650	0.660	0.640	0.700	24,493,465	0.6621	-5.80%
2024-03-26	0	0.690	0.690	0.700	0.690	0.740	15,490,000	10,890,380	0.7031	0.690	0.690	0.700	0.690	0.740	15,490,000	0.7031	-4.17%
2024-03-25	0	0.720	0.710	0.720	0.710	0.740	5,804,000	4,184,840	0.7210	0.720	0.710	0.720	0.710	0.740	5,804,000	0.7210	0.00%
2024-03-22	0	0.720	0.710	0.720	0.680	0.830	75,676,500	58,611,180	0.7745	0.720	0.710	0.720	0.680	0.830	75,676,500	0.7745	2.86%
2024-03-21	0	0.700	0.700	0.710	0.690	0.720	14,426,414	10,175,993	0.7054	0.700	0.700	0.710	0.690	0.720	14,426,414	0.7054	1.45%
2024-03-20	0	0.690	0.680	0.690	0.670	0.690	14,402,000	9,750,460	0.6770	0.690	0.680	0.690	0.670	0.690	14,402,000	0.6770	2.99%
2024-03-19	0	0.670	0.670	0.680	0.660	0.690	14,254,000	9,579,840	0.6721	0.670	0.670	0.680	0.660	0.690	14,254,000	0.6721	-1.47%
2024-03-18	0	0.680	0.680	0.690	0.670	0.700	10,595,131	7,126,439	0.6726	0.680	0.680	0.690	0.670	0.700	10,595,131	0.6726	-1.45%
2024-03-15	0	0.690	0.680	0.690	0.690	0.730	29,864,000	20,865,600	0.6987	0.690	0.680	0.690	0.690	0.730	29,864,000	0.6987	-2.82%
2024-03-14	0	0.710	0.700	0.710	0.700	0.730	7,933,416	5,658,359	0.7132	0.710	0.700	0.710	0.700	0.730	7,933,416	0.7132	0.00%
2024-03-13	0	0.710	0.710	0.720	0.710	0.750	10,486,000	7,573,200	0.7222	0.710	0.710	0.720	0.710	0.750	10,486,000	0.7222	-5.33%
2024-03-12	0	0.750	0.740	0.750	0.700	0.760	36,015,725	26,330,653	0.7311	0.750	0.740	0.750	0.700	0.760	36,015,725	0.7311	4.17%
2024-03-11	0	0.720	0.710	0.720	0.690	0.720	11,273,392	7,932,348	0.7036	0.720	0.710	0.720	0.690	0.720	11,273,392	0.7036	0.00%
2024-03-08	0	0.720	0.710	0.720	0.710	0.730	9,821,250	7,047,990	0.7176	0.720	0.710	0.720	0.710	0.730	9,821,250	0.7176	1.41%
2024-03-07	0	0.710	0.710	0.720	0.700	0.740	8,068,128	5,799,433	0.7188	0.710	0.710	0.720	0.700	0.740	8,068,128	0.7188	-2.74%
2024-03-06	0	0.730	0.720	0.730	0.700	0.740	8,776,000	6,344,760	0.7230	0.730	0.720	0.730	0.700	0.740	8,776,000	0.7230	2.82%
2024-03-05	0	0.710	0.700	0.710	0.700	0.720	12,894,000	9,123,600	0.7076	0.710	0.700	0.710	0.700	0.720	12,894,000	0.7076	-2.74%
2024-03-04	0	0.730	0.720	0.730	0.720	0.770	21,024,250	15,360,230	0.7306	0.730	0.720	0.730	0.720	0.770	21,024,250	0.7306	-2.67%
2024-03-01	0	0.750	0.750	0.760	0.750	0.780	13,620,000	10,342,572	0.7594	0.750	0.750	0.760	0.750	0.780	13,620,000	0.7594	-1.32%
2024-02-29	0	0.760	0.750	0.760	0.740	0.770	8,462,000	6,419,300	0.7586	0.760	0.750	0.760	0.740	0.770	8,462,000	0.7586	1.33%
2024-02-28	0	0.750	0.740	0.750	0.740	0.790	27,484,000	20,936,240	0.7618	0.750	0.740	0.750	0.740	0.790	27,484,000	0.7618	-5.06%
2024-02-27	0	0.790	0.790	0.800	0.770	0.820	17,622,000	13,820,566	0.7843	0.790	0.790	0.800	0.770	0.820	17,622,000	0.7843	-2.47%
2024-02-26	0	0.810	0.810	0.820	0.770	0.830	19,400,000	15,519,780	0.8000	0.810	0.810	0.820	0.770	0.830	19,400,000	0.8000	2.53%
2024-02-23	0	0.790	0.780	0.790	0.760	0.800	19,602,376	15,305,193	0.7808	0.790	0.780	0.790	0.760	0.800	19,602,376	0.7808	2.60%
2024-02-22	0	0.770	0.770	0.780	0.750	0.800	19,846,000	15,344,900	0.7732	0.770	0.770	0.780	0.750	0.800	19,846,000	0.7732	0.00%
2024-02-21	0	0.770	0.760	0.770	0.740	0.790	19,244,000	14,825,000	0.7704	0.770	0.760	0.770	0.740	0.790	19,244,000	0.7704	4.05%
2024-02-20	0	0.740	0.730	0.740	0.720	0.750	7,916,000	5,845,640	0.7385	0.740	0.730	0.740	0.720	0.750	7,916,000	0.7385	1.37%
2024-02-19	0	0.730	0.730	0.740	0.710	0.770	9,877,269	7,244,359	0.7334	0.730	0.730	0.740	0.710	0.770	9,877,269	0.7334	-3.95%
2024-02-16	0	0.760	0.750	0.760	0.660	0.760	9,232,000	6,664,080	0.7218	0.760	0.750	0.760	0.660	0.760	9,232,000	0.7218	15.15%
2024-02-15	0	0.660	0.660	0.670	0.650	0.670	4,560,598	2,983,614	0.6542	0.660	0.660	0.670	0.650	0.670	4,560,598	0.6542	-1.49%
2024-02-14	0	0.670	0.660	0.670	0.660	0.680	4,484,000	2,998,642	0.6687	0.670	0.660	0.670	0.660	0.680	4,484,000	0.6687	-2.90%
2024-02-09	0	0.690	0.680	0.690	0.670	0.720	2,639,433	1,827,268	0.6923	0.690	0.680	0.690	0.670	0.720	2,639,433	0.6923	-1.43%
2024-02-08	0	0.700	0.700	0.710	0.670	0.710	8,264,000	5,754,420	0.6963	0.700	0.700	0.710	0.670	0.710	8,264,000	0.6963	4.48%
2024-02-07	0	0.670	0.670	0.680	0.670	0.720	6,832,147	4,708,562	0.6892	0.670	0.670	0.680	0.670	0.720	6,832,147	0.6892	-2.90%
2024-02-06	0	0.690	0.690	0.700	0.640	0.700	9,381,000	6,369,420	0.6790	0.690	0.690	0.700	0.640	0.700	9,381,000	0.6790	7.81%
2024-02-05	0	0.640	0.640	0.650	0.620	0.680	10,120,000	6,524,080	0.6447	0.640	0.640	0.650	0.620	0.680	10,120,000	0.6447	-1.54%
2024-02-02	0	0.650	0.650	0.660	0.640	0.710	13,188,000	8,743,340	0.6630	0.650	0.650	0.660	0.640	0.710	13,188,000	0.6630	-2.99%
2024-02-01	0	0.670	0.660	0.670	0.650	0.700	9,777,590	6,626,341	0.6777	0.670	0.660	0.670	0.650	0.700	9,777,590	0.6777	-1.47%
2024-01-31	0	0.680	0.680	0.690	0.660	0.700	9,078,000	6,158,640	0.6784	0.680	0.680	0.690	0.660	0.700	9,078,000	0.6784	0.00%
2024-01-30	0	0.680	0.680	0.690	0.680	0.730	9,308,000	6,488,840	0.6971	0.680	0.680	0.690	0.680	0.730	9,308,000	0.6971	-6.85%
2024-01-29	0	0.730	0.730	0.750	0.730	0.790	14,746,000	11,227,060	0.7614	0.730	0.730	0.750	0.730	0.790	14,746,000	0.7614	0.00%
2024-01-26	0	0.730	0.730	0.740	0.730	0.780	13,638,000	10,271,560	0.7532	0.730	0.730	0.740	0.730	0.780	13,638,000	0.7532	-2.67%
2024-01-25	0	0.750	0.750	0.760	0.700	0.770	21,844,000	16,125,240	0.7382	0.750	0.750	0.760	0.700	0.770	21,844,000	0.7382	5.63%
2024-01-24	0	0.710	0.700	0.710	0.660	0.710	15,964,000	10,988,610	0.6883	0.710	0.700	0.710	0.660	0.710	15,964,000	0.6883	5.97%
2024-01-23	0	0.670	0.660	0.670	0.630	0.690	12,046,029	7,975,679	0.6621	0.670	0.660	0.670	0.630	0.690	12,046,029	0.6621	6.35%
2024-01-22	0	0.630	0.630	0.640	0.620	0.680	17,245,509	11,025,668	0.6393	0.630	0.630	0.640	0.620	0.680	17,245,509	0.6393	-5.97%
2024-01-19	0	0.670	0.670	0.680	0.670	0.700	6,993,192	4,751,788	0.6795	0.670	0.670	0.680	0.670	0.700	6,993,192	0.6795	-4.29%
2024-01-18	0	0.700	0.690	0.700	0.650	0.710	13,890,000	9,390,200	0.6760	0.700	0.690	0.700	0.650	0.710	13,890,000	0.6760	7.69%
2024-01-17	0	0.650	0.650	0.660	0.640	0.700	22,218,000	14,837,280	0.6678	0.650	0.650	0.660	0.640	0.700	22,218,000	0.6678	-7.14%
2024-01-16	0	0.700	0.700	0.710	0.700	0.750	15,288,934	10,997,247	0.7193	0.700	0.700	0.710	0.700	0.750	15,288,934	0.7193	-5.41%
2024-01-15	0	0.740	0.740	0.750	0.740	0.770	9,554,533	7,179,127	0.7514	0.740	0.740	0.750	0.740	0.770	9,554,533	0.7514	-2.63%
2024-01-12	0	0.760	0.760	0.770	0.760	0.800	9,638,000	7,450,580	0.7730	0.760	0.760	0.770	0.760	0.800	9,638,000	0.7730	-2.56%
2024-01-11	0	0.780	0.770	0.780	0.760	0.800	8,554,539	6,644,545	0.7767	0.780	0.770	0.780	0.760	0.800	8,554,539	0.7767	1.30%
2024-01-10	0	0.770	0.770	0.780	0.760	0.790	12,706,000	9,818,200	0.7727	0.770	0.770	0.780	0.760	0.790	12,706,000	0.7727	0.00%
2024-01-09	0	0.770	0.770	0.780	0.770	0.800	4,633,810	3,627,879	0.7829	0.770	0.770	0.780	0.770	0.800	4,633,810	0.7829	-1.28%
2024-01-08	0	0.780	0.770	0.780	0.760	0.790	9,830,000	7,595,640	0.7727	0.780	0.770	0.780	0.760	0.790	9,830,000	0.7727	0.00%
2024-01-05	0	0.780	0.780	0.790	0.780	0.820	7,835,790	6,239,309	0.7963	0.780	0.780	0.790	0.780	0.820	7,835,790	0.7963	-2.50%
2024-01-04	0	0.800	0.790	0.800	0.790	0.810	7,508,000	5,993,700	0.7983	0.800	0.790	0.800	0.790	0.810	7,508,000	0.7983	-2.44%
2024-01-03	0	0.820	0.810	0.820	0.790	0.830	12,984,000	10,515,620	0.8099	0.820	0.810	0.820	0.790	0.830	12,984,000	0.8099	1.23%
2024-01-02	0	0.810	0.810	0.820	0.810	0.860	6,442,000	5,304,080	0.8234	0.810	0.810	0.820	0.810	0.860	6,442,000	0.8234	-4.71%
2023-12-29	0	0.850	0.840	0.850	0.840	0.880	11,800,000	10,065,260	0.8530	0.850	0.840	0.850	0.840	0.880	11,800,000	0.8530	0.00%
2023-12-28	0	0.850	0.840	0.850	0.800	0.860	11,875,700	9,962,371	0.8389	0.850	0.840	0.850	0.800	0.860	11,875,700	0.8389	6.25%
2023-12-27	0	0.800	0.790	0.800	0.780	0.820	8,685,091	6,923,192	0.7971	0.800	0.790	0.800	0.780	0.820	8,685,091	0.7971	-1.23%
2023-12-22	0	0.810	0.810	0.820	0.800	0.860	10,535,066	8,637,550	0.8199	0.810	0.810	0.820	0.800	0.860	10,535,066	0.8199	-4.71%
2023-12-21	0	0.850	0.840	0.850	0.810	0.850	6,258,602	5,217,993	0.8337	0.850	0.840	0.850	0.810	0.850	6,258,602	0.8337	4.94%
2023-12-20	0	0.810	0.810	0.820	0.800	0.830	6,516,272	5,313,064	0.8154	0.810	0.810	0.820	0.800	0.830	6,516,272	0.8154	1.25%
2023-12-19	0	0.800	0.800	0.810	0.800	0.860	18,178,000	14,849,720	0.8169	0.800	0.800	0.810	0.800	0.860	18,178,000	0.8169	-6.98%
2023-12-18	0	0.860	0.850	0.860	0.850	0.900	11,444,000	9,962,840	0.8706	0.860	0.850	0.860	0.850	0.900	11,444,000	0.8706	-3.37%
2023-12-15	0	0.890	0.880	0.890	0.850	0.890	39,662,000	34,862,820	0.8790	0.890	0.880	0.890	0.850	0.890	39,662,000	0.8790	8.54%
2023-12-14	0	0.820	0.810	0.820	0.810	0.850	13,312,734	11,015,623	0.8275	0.820	0.810	0.820	0.810	0.850	13,312,734	0.8275	2.50%
2023-12-13	0	0.800	0.790	0.800	0.790	0.820	13,494,706	10,744,334	0.7962	0.800	0.790	0.800	0.790	0.820	13,494,706	0.7962	0.00%
2023-12-12	0	0.800	0.800	0.810	0.780	0.840	19,124,412	15,511,753	0.8111	0.800	0.800	0.810	0.780	0.840	19,124,412	0.8111	2.56%
2023-12-11	0	0.780	0.770	0.780	0.760	0.800	12,135,267	9,386,520	0.7735	0.780	0.770	0.780	0.760	0.800	12,135,267	0.7735	-1.27%
2023-12-08	0	0.790	0.790	0.800	0.780	0.830	13,698,000	11,013,420	0.8040	0.790	0.790	0.800	0.780	0.830	13,698,000	0.8040	-3.66%
2023-12-07	0	0.820	0.810	0.820	0.800	0.820	9,886,116	8,032,113	0.8125	0.820	0.810	0.820	0.800	0.820	9,886,116	0.8125	0.00%
2023-12-06	0	0.820	0.810	0.820	0.810	0.840	16,326,000	13,423,140	0.8222	0.820	0.810	0.820	0.810	0.840	16,326,000	0.8222	1.23%
2023-12-05	0	0.810	0.810	0.830	0.800	0.860	18,712,000	15,449,260	0.8256	0.810	0.810	0.830	0.800	0.860	18,712,000	0.8256	-4.71%
2023-12-04	0	0.850	0.840	0.850	0.850	0.900	15,430,000	13,298,840	0.8619	0.850	0.840	0.850	0.850	0.900	15,430,000	0.8619	-4.49%
2023-12-01	0	0.890	0.880	0.890	0.870	0.910	16,534,000	14,663,960	0.8869	0.890	0.880	0.890	0.870	0.910	16,534,000	0.8869	-2.20%
2023-11-30	0	0.910	0.910	0.920	0.900	0.930	16,568,960	15,133,304	0.9134	0.910	0.910	0.920	0.900	0.930	16,568,960	0.9134	1.11%
2023-11-29	0	0.900	0.890	0.900	0.890	0.950	28,271,000	25,754,878	0.9110	0.900	0.890	0.900	0.890	0.950	28,271,000	0.9110	-5.26%
2023-11-28	0	0.950	0.940	0.950	0.930	1.010	22,714,200	21,810,632	0.9602	0.950	0.940	0.950	0.930	1.010	22,714,200	0.9602	-3.06%
2023-11-27	0	0.980	0.980	0.990	0.940	1.060	41,714,100	40,832,288	0.9789	0.980	0.980	0.990	0.940	1.060	41,714,100	0.9789	-5.77%
2023-11-24	0	1.040	1.040	1.050	1.000	1.070	57,156,000	58,932,770	1.0311	1.040	1.040	1.050	1.000	1.070	57,156,000	1.0311	0.00%
2023-11-23	0	1.040	1.030	1.040	0.900	1.040	93,702,000	92,623,864	0.9885	1.040	1.030	1.040	0.900	1.040	93,702,000	0.9885	16.85%
2023-11-22	0	0.890	0.890	0.900	0.840	0.900	30,634,000	26,596,080	0.8682	0.890	0.890	0.900	0.840	0.900	30,634,000	0.8682	3.49%
2023-11-21	0	0.860	0.850	0.860	0.840	0.920	46,880,000	41,131,290	0.8774	0.860	0.850	0.860	0.840	0.920	46,880,000	0.8774	6.17%
2023-11-20	0	0.810	0.800	0.810	0.790	0.820	9,900,000	8,011,274	0.8092	0.810	0.800	0.810	0.790	0.820	9,900,000	0.8092	3.85%
2023-11-17	0	0.780	0.780	0.790	0.780	0.810	9,821,000	7,737,890	0.7879	0.780	0.780	0.790	0.780	0.810	9,821,000	0.7879	-3.70%
2023-11-16	0	0.810	0.810	0.820	0.800	0.840	11,098,008	9,083,166	0.8185	0.810	0.810	0.820	0.800	0.840	11,098,008	0.8185	-1.22%
2023-11-15	0	0.820	0.820	0.830	0.800	0.840	16,746,493	13,713,115	0.8189	0.820	0.820	0.830	0.800	0.840	16,746,493	0.8189	3.80%
2023-11-14	0	0.790	0.790	0.800	0.780	0.820	7,456,000	5,920,914	0.7941	0.790	0.790	0.800	0.780	0.820	7,456,000	0.7941	0.00%
2023-11-13	0	0.790	0.790	0.800	0.780	0.820	6,440,398	5,082,416	0.7891	0.790	0.790	0.800	0.780	0.820	6,440,398	0.7891	-1.25%
2023-11-10	0	0.800	0.790	0.800	0.790	0.820	10,296,000	8,287,660	0.8049	0.800	0.790	0.800	0.790	0.820	10,296,000	0.8049	0.00%
2023-11-09	0	0.800	0.800	0.810	0.800	0.870	23,763,704	19,738,347	0.8306	0.800	0.800	0.810	0.800	0.870	23,763,704	0.8306	-8.05%
2023-11-08	0	0.870	0.860	0.870	0.810	0.890	33,858,000	28,947,480	0.8550	0.870	0.860	0.870	0.810	0.890	33,858,000	0.8550	6.10%
2023-11-07	0	0.820	0.820	0.830	0.810	0.850	10,290,354	8,501,655	0.8262	0.820	0.820	0.830	0.810	0.850	10,290,354	0.8262	-2.38%
2023-11-06	0	0.840	0.840	0.850	0.780	0.850	24,432,000	20,201,420	0.8268	0.840	0.840	0.850	0.780	0.850	24,432,000	0.8268	9.09%
2023-11-03	0	0.770	0.770	0.780	0.750	0.780	13,098,000	10,026,979	0.7655	0.770	0.770	0.780	0.750	0.780	13,098,000	0.7655	4.05%
2023-11-02	0	0.740	0.740	0.750	0.740	0.780	12,586,000	9,533,620	0.7575	0.740	0.740	0.750	0.740	0.780	12,586,000	0.7575	-1.33%
2023-11-01	0	0.750	0.750	0.760	0.740	0.770	7,342,000	5,532,464	0.7535	0.750	0.750	0.760	0.740	0.770	7,342,000	0.7535	0.00%
2023-10-31	0	0.750	0.740	0.750	0.750	0.780	19,484,000	14,729,500	0.7560	0.750	0.740	0.750	0.750	0.780	19,484,000	0.7560	-3.85%
2023-10-30	0	0.780	0.770	0.780	0.770	0.790	8,876,000	6,912,640	0.7788	0.780	0.770	0.780	0.770	0.790	8,876,000	0.7788	0.00%
2023-10-27	0	0.780	0.770	0.780	0.760	0.800	20,176,300	15,698,199	0.7781	0.780	0.770	0.780	0.760	0.800	20,176,300	0.7781	2.63%
2023-10-26	0	0.760	0.750	0.760	0.740	0.790	17,818,000	13,515,960	0.7586	0.760	0.750	0.760	0.740	0.790	17,818,000	0.7586	-3.80%
2023-10-25	0	0.790	0.780	0.790	0.780	0.830	6,112,000	4,885,220	0.7993	0.790	0.780	0.790	0.780	0.830	6,112,000	0.7993	0.00%
2023-10-24	0	0.790	0.790	0.800	0.770	0.810	24,140,000	19,110,160	0.7916	0.790	0.790	0.800	0.770	0.810	24,140,000	0.7916	-1.25%
2023-10-20	0	0.800	0.790	0.800	0.770	0.840	24,385,000	19,670,500	0.8067	0.800	0.790	0.800	0.770	0.840	24,385,000	0.8067	3.90%
2023-10-19	0	0.770	0.770	0.780	0.760	0.800	20,390,000	15,763,560	0.7731	0.770	0.770	0.780	0.760	0.800	20,390,000	0.7731	-3.75%
2023-10-18	0	0.800	0.790	0.800	0.790	0.830	8,856,000	7,134,484	0.8056	0.800	0.790	0.800	0.790	0.830	8,856,000	0.8056	-3.61%
2023-10-17	0	0.830	0.820	0.830	0.810	0.850	8,368,000	6,939,740	0.8293	0.830	0.820	0.830	0.810	0.850	8,368,000	0.8293	2.47%
2023-10-16	0	0.810	0.810	0.820	0.800	0.840	15,940,000	12,963,280	0.8133	0.810	0.810	0.820	0.800	0.840	15,940,000	0.8133	-3.57%
2023-10-13	0	0.840	0.840	0.850	0.840	0.870	11,419,631	9,726,398	0.8517	0.840	0.840	0.850	0.840	0.870	11,419,631	0.8517	-3.45%
2023-10-12	0	0.870	0.870	0.880	0.850	0.890	11,048,000	9,599,540	0.8689	0.870	0.870	0.880	0.850	0.890	11,048,000	0.8689	1.16%
2023-10-11	0	0.860	0.860	0.870	0.820	0.900	23,458,119	20,215,975	0.8618	0.860	0.860	0.870	0.820	0.900	23,458,119	0.8618	1.18%
2023-10-10	0	0.850	0.850	0.860	0.840	0.910	18,681,148	16,339,987	0.8747	0.850	0.850	0.860	0.840	0.910	18,681,148	0.8747	-3.41%
2023-10-09	0	0.880	0.880	0.890	0.870	0.960	11,860,000	10,500,940	0.8854	0.880	0.880	0.890	0.870	0.960	11,860,000	0.8854	-3.30%
2023-10-06	0	0.910	0.900	0.910	0.890	0.920	6,203,000	5,651,110	0.9110	0.910	0.900	0.910	0.890	0.920	6,203,000	0.9110	2.25%
2023-10-05	0	0.890	0.880	0.890	0.870	0.920	9,554,000	8,514,980	0.8912	0.890	0.880	0.890	0.870	0.920	9,554,000	0.8912	1.14%
2023-10-04	0	0.880	0.870	0.880	0.840	0.900	7,140,250	6,247,912	0.8750	0.880	0.870	0.880	0.840	0.900	7,140,250	0.8750	0.00%
2023-10-03	0	0.880	0.870	0.880	0.850	0.930	8,520,000	7,423,900	0.8713	0.880	0.870	0.880	0.850	0.930	8,520,000	0.8713	-5.38%
2023-09-29	0	0.930	0.920	0.930	0.890	0.950	5,660,000	5,261,340	0.9296	0.930	0.920	0.930	0.890	0.950	5,660,000	0.9296	2.20%
2023-09-28	0	0.910	0.910	0.920	0.890	0.930	17,803,038	16,167,910	0.9082	0.910	0.910	0.920	0.890	0.930	17,803,038	0.9082	0.00%
2023-09-27	0	0.910	0.910	0.920	0.880	0.970	20,155,006	18,489,866	0.9174	0.910	0.910	0.920	0.880	0.970	20,155,006	0.9174	-3.19%
2023-09-26	0	0.940	0.930	0.940	0.940	0.980	11,668,000	11,092,620	0.9507	0.940	0.930	0.940	0.940	0.980	11,668,000	0.9507	-3.09%
2023-09-25	0	0.970	0.970	0.980	0.960	1.030	26,398,000	26,014,020	0.9855	0.970	0.970	0.980	0.960	1.030	26,398,000	0.9855	-6.73%
2023-09-22	0	1.040	1.040	1.050	0.970	1.050	33,736,000	34,440,580	1.0209	1.040	1.040	1.050	0.970	1.050	33,736,000	1.0209	2.97%
2023-09-21	0	1.010	1.000	1.010	1.000	1.060	24,000,000	24,751,120	1.0313	1.010	1.000	1.010	1.000	1.060	24,000,000	1.0313	0.00%
2023-09-20	0	1.010	1.000	1.010	1.000	1.040	16,622,000	16,919,360	1.0179	1.010	1.000	1.010	1.000	1.040	16,622,000	1.0179	-1.94%
2023-09-19	0	1.030	1.020	1.030	1.010	1.080	19,233,857	19,846,552	1.0319	1.030	1.020	1.030	1.010	1.080	19,233,857	1.0319	-0.96%
2023-09-18	0	1.040	1.040	1.050	1.040	1.110	59,837,429	64,376,166	1.0759	1.040	1.040	1.050	1.040	1.110	59,837,429	1.0759	-6.31%
2023-09-15	0	1.110	1.110	1.120	1.090	1.170	67,937,878	76,165,134	1.1211	1.110	1.110	1.120	1.090	1.170	67,937,878	1.1211	-1.77%
2023-09-14	0	1.130	1.130	1.140	1.080	1.200	70,479,948	79,400,355	1.1266	1.130	1.130	1.140	1.080	1.200	70,479,948	1.1266	-3.42%
2023-09-13	0	1.170	1.160	1.170	1.130	1.300	231,713,013	279,899,944	1.2080	1.170	1.160	1.170	1.130	1.300	231,713,013	1.2080	5.41%
2023-09-12	0	1.110	1.100	1.110	1.020	1.150	125,545,529	136,254,551	1.0853	1.110	1.100	1.110	1.020	1.150	125,545,529	1.0853	2.78%
2023-09-11	0	1.080	1.070	1.080	1.010	1.090	61,188,923	64,443,623	1.0532	1.080	1.070	1.080	1.010	1.090	61,188,923	1.0532	1.89%
2023-09-07	0	1.060	1.060	1.070	1.050	1.190	84,096,000	92,991,324	1.1058	1.060	1.060	1.070	1.050	1.190	84,096,000	1.1058	-7.02%
2023-09-06	0	1.140	1.140	1.150	0.960	1.170	182,605,428	201,135,175	1.1015	1.140	1.140	1.150	0.960	1.170	182,605,428	1.1015	16.33%
2023-09-05	0	0.980	0.970	0.980	0.970	1.020	24,097,000	23,765,880	0.9863	0.980	0.970	0.980	0.970	1.020	24,097,000	0.9863	-2.97%
2023-09-04	0	1.010	1.010	1.020	0.920	1.020	55,623,771	54,813,965	0.9854	1.010	1.010	1.020	0.920	1.020	55,623,771	0.9854	13.48%
2023-08-31	0	0.890	0.880	0.890	0.870	0.940	23,948,250	21,697,084	0.9060	0.890	0.880	0.890	0.870	0.940	23,948,250	0.9060	0.00%
2023-08-30	0	0.890	0.890	0.900	0.890	0.940	23,242,000	21,246,580	0.9141	0.890	0.890	0.900	0.890	0.940	23,242,000	0.9141	-2.20%
2023-08-29	0	0.910	0.910	0.920	0.850	0.930	38,412,500	34,381,465	0.8951	0.910	0.910	0.920	0.850	0.930	38,412,500	0.8951	7.06%
2023-08-28	0	0.850	0.850	0.860	0.850	0.940	35,658,000	31,837,120	0.8928	0.850	0.850	0.860	0.850	0.940	35,658,000	0.8928	-1.16%
2023-08-25	0	0.860	0.850	0.860	0.830	0.890	32,714,500	28,246,895	0.8634	0.860	0.850	0.860	0.830	0.890	32,714,500	0.8634	1.18%
2023-08-24	0	0.850	0.840	0.850	0.780	0.860	34,568,000	28,594,940	0.8272	0.850	0.840	0.850	0.780	0.860	34,568,000	0.8272	7.59%
2023-08-23	0	0.790	0.790	0.800	0.780	0.840	39,677,350	32,033,708	0.8074	0.790	0.790	0.800	0.780	0.840	39,677,350	0.8074	-7.06%
2023-08-22	0	0.850	0.850	0.860	0.820	0.870	22,455,480	18,844,872	0.8392	0.850	0.850	0.860	0.820	0.870	22,455,480	0.8392	2.41%
2023-08-21	0	0.830	0.820	0.830	0.820	0.870	29,560,000	24,762,420	0.8377	0.830	0.820	0.830	0.820	0.870	29,560,000	0.8377	-2.35%
2023-08-18	0	0.850	0.840	0.850	0.840	0.890	26,400,000	22,769,820	0.8625	0.850	0.840	0.850	0.840	0.890	26,400,000	0.8625	-2.30%
2023-08-17	0	0.870	0.860	0.870	0.850	0.890	25,654,000	22,264,220	0.8679	0.870	0.860	0.870	0.850	0.890	25,654,000	0.8679	-2.25%
2023-08-16	0	0.890	0.890	0.900	0.880	0.920	25,230,000	22,801,850	0.9038	0.890	0.890	0.900	0.880	0.920	25,230,000	0.9038	0.00%
2023-08-15	0	0.890	0.890	0.900	0.880	0.940	29,826,213	26,848,720	0.9002	0.890	0.890	0.900	0.880	0.940	29,826,213	0.9002	-1.11%
2023-08-14	0	0.900	0.900	0.910	0.880	0.930	60,993,278	54,796,668	0.8984	0.900	0.900	0.910	0.880	0.930	60,993,278	0.8984	-6.25%
2023-08-11	0	0.960	0.950	0.960	0.900	0.980	73,925,572	69,195,480	0.9360	0.960	0.950	0.960	0.900	0.980	73,925,572	0.9360	-1.03%
2023-08-10	0	0.970	0.970	0.980	0.960	1.030	76,698,900	74,828,886	0.9756	0.970	0.970	0.980	0.960	1.030	76,698,900	0.9756	-4.90%
2023-08-09	0	1.020	1.020	1.030	1.000	1.050	32,983,333	33,678,568	1.0211	1.020	1.020	1.030	1.000	1.050	32,983,333	1.0211	0.99%
2023-08-08	0	1.010	1.010	1.020	0.990	1.080	85,458,100	87,231,783	1.0208	1.010	1.010	1.020	0.990	1.080	85,458,100	1.0208	-6.48%
2023-08-07	0	1.080	1.070	1.080	1.070	1.130	48,496,177	52,745,012	1.0876	1.080	1.070	1.080	1.070	1.130	48,496,177	1.0876	-4.42%
2023-08-04	0	1.130	1.130	1.140	1.120	1.180	54,588,200	62,627,270	1.1473	1.130	1.130	1.140	1.120	1.180	54,588,200	1.1473	0.89%
2023-08-03	0	1.120	1.120	1.130	1.100	1.150	61,004,495	68,389,710	1.1211	1.120	1.120	1.130	1.100	1.150	61,004,495	1.1211	0.00%
2023-08-02	0	1.120	1.120	1.130	1.110	1.190	114,782,400	131,634,472	1.1468	1.120	1.120	1.130	1.110	1.190	114,782,400	1.1468	-0.88%
2023-08-01	0	1.130	1.130	1.140	1.110	1.190	620,103,086	704,177,463	1.1356	1.130	1.130	1.140	1.110	1.190	620,103,086	1.1356	-18.12%
2023-07-31	0	1.380	1.380	1.390	1.360	1.530	60,276,000	86,476,100	1.4347	1.380	1.380	1.390	1.360	1.530	60,276,000	1.4347	0.00%
2023-07-28	0	1.380	1.380	1.390	1.320	1.390	33,228,987	45,430,241	1.3672	1.380	1.380	1.390	1.320	1.390	33,228,987	1.3672	0.73%
2023-07-27	0	1.370	1.360	1.370	1.240	1.400	35,142,000	47,237,320	1.3442	1.370	1.360	1.370	1.240	1.400	35,142,000	1.3442	8.73%
2023-07-26	0	1.260	1.260	1.270	1.230	1.300	26,914,494	34,154,555	1.2690	1.260	1.260	1.270	1.230	1.300	26,914,494	1.2690	0.00%
2023-07-25	0	1.260	1.250	1.260	1.130	1.260	39,847,117	48,352,562	1.2135	1.260	1.250	1.260	1.130	1.260	39,847,117	1.2135	16.67%
2023-07-24	0	1.080	1.080	1.090	1.070	1.180	28,261,115	31,203,184	1.1041	1.080	1.080	1.090	1.070	1.180	28,261,115	1.1041	-6.90%
2023-07-21	0	1.160	1.150	1.160	1.140	1.190	8,004,163	9,288,193	1.1604	1.160	1.150	1.160	1.140	1.190	8,004,163	1.1604	0.00%
2023-07-20	0	1.160	1.160	1.170	1.140	1.210	18,104,000	21,244,900	1.1735	1.160	1.160	1.170	1.140	1.210	18,104,000	1.1735	0.00%
2023-07-19	0	1.160	1.150	1.160	1.130	1.170	14,396,917	16,451,958	1.1427	1.160	1.150	1.160	1.130	1.170	14,396,917	1.1427	0.87%
2023-07-18	0	1.150	1.150	1.160	1.150	1.190	12,395,527	14,384,227	1.1604	1.150	1.150	1.160	1.150	1.190	12,395,527	1.1604	-4.96%
2023-07-14	0	1.210	1.200	1.210	1.200	1.220	5,174,710	6,238,937	1.2057	1.210	1.200	1.210	1.200	1.220	5,174,710	1.2057	-1.63%
2023-07-13	0	1.230	1.220	1.230	1.180	1.230	10,888,049	13,200,423	1.2124	1.230	1.220	1.230	1.180	1.230	10,888,049	1.2124	5.13%
2023-07-12	0	1.170	1.170	1.180	1.160	1.200	7,946,000	9,347,840	1.1764	1.170	1.170	1.180	1.160	1.200	7,946,000	1.1764	-0.85%
2023-07-11	0	1.180	1.180	1.190	1.180	1.230	7,637,714	9,199,616	1.2045	1.180	1.180	1.190	1.180	1.230	7,637,714	1.2045	0.85%
2023-07-10	0	1.170	1.170	1.180	1.160	1.210	8,928,000	10,560,426	1.1828	1.170	1.170	1.180	1.160	1.210	8,928,000	1.1828	-0.85%
2023-07-07	0	1.180	1.180	1.190	1.170	1.200	7,002,678	8,288,526	1.1836	1.180	1.180	1.190	1.170	1.200	7,002,678	1.1836	-1.67%
2023-07-06	0	1.200	1.190	1.200	1.180	1.230	11,128,000	13,372,020	1.2017	1.200	1.190	1.200	1.180	1.230	11,128,000	1.2017	-2.44%
2023-07-05	0	1.230	1.220	1.230	1.220	1.260	8,295,891	10,199,395	1.2295	1.230	1.220	1.230	1.220	1.260	8,295,891	1.2295	-1.60%
2023-07-04	0	1.250	1.250	1.260	1.200	1.260	26,257,785	32,129,629	1.2236	1.250	1.250	1.260	1.200	1.260	26,257,785	1.2236	-0.79%
2023-07-03	0	1.260	1.250	1.260	1.230	1.280	18,714,250	23,451,735	1.2531	1.260	1.250	1.260	1.230	1.280	18,714,250	1.2531	1.61%
2023-06-30	0	1.240	1.230	1.240	1.220	1.290	20,648,000	25,827,694	1.2509	1.240	1.230	1.240	1.220	1.290	20,648,000	1.2509	0.81%
2023-06-29	0	1.230	1.220	1.230	1.220	1.290	19,016,000	23,527,580	1.2373	1.230	1.220	1.230	1.220	1.290	19,016,000	1.2373	-3.91%
2023-06-28	0	1.280	1.280	1.290	1.270	1.330	20,512,000	26,417,056	1.2879	1.280	1.280	1.290	1.270	1.330	20,512,000	1.2879	-3.03%
2023-06-27	0	1.320	1.310	1.320	1.230	1.330	13,066,000	16,949,380	1.2972	1.320	1.310	1.320	1.230	1.330	13,066,000	1.2972	7.32%
2023-06-26	0	1.230	1.220	1.230	1.210	1.270	21,904,657	26,986,566	1.2320	1.230	1.220	1.230	1.210	1.270	21,904,657	1.2320	-0.81%
2023-06-23	0	1.240	1.240	1.250	1.220	1.270	4,088,000	5,056,654	1.2370	1.240	1.240	1.250	1.220	1.270	4,088,000	1.2370	-2.36%
2023-06-21	0	1.270	1.270	1.280	1.260	1.310	11,662,151	14,899,653	1.2776	1.270	1.270	1.280	1.260	1.310	11,662,151	1.2776	-2.31%
2023-06-20	0	1.300	1.300	1.310	1.300	1.400	18,652,000	24,760,296	1.3275	1.300	1.300	1.310	1.300	1.400	18,652,000	1.3275	-7.14%
2023-06-19	0	1.400	1.400	1.410	1.380	1.480	14,062,000	19,748,162	1.4044	1.400	1.400	1.410	1.380	1.480	14,062,000	1.4044	-5.41%
2023-06-16	0	1.480	1.470	1.480	1.420	1.480	20,972,000	30,548,000	1.4566	1.480	1.470	1.480	1.420	1.480	20,972,000	1.4566	2.07%
2023-06-15	0	1.450	1.440	1.450	1.400	1.470	25,887,378	37,151,004	1.4351	1.450	1.440	1.450	1.400	1.470	25,887,378	1.4351	5.07%
2023-06-14	0	1.380	1.380	1.390	1.380	1.440	15,518,802	21,793,826	1.4043	1.380	1.380	1.390	1.380	1.440	15,518,802	1.4043	-2.13%
2023-06-13	0	1.410	1.400	1.410	1.360	1.430	24,724,845	34,533,706	1.3967	1.410	1.400	1.410	1.360	1.430	24,724,845	1.3967	3.68%
2023-06-12	0	1.360	1.360	1.370	1.330	1.420	21,773,678	29,506,265	1.3551	1.360	1.360	1.370	1.330	1.420	21,773,678	1.3551	-4.23%
2023-06-09	0	1.420	1.410	1.420	1.390	1.460	15,670,695	22,155,986	1.4138	1.420	1.410	1.420	1.390	1.460	15,670,695	1.4138	-1.39%
2023-06-08	0	1.440	1.430	1.440	1.300	1.470	40,282,930	56,807,552	1.4102	1.440	1.430	1.440	1.300	1.470	40,282,930	1.4102	5.88%
2023-06-07	0	1.360	1.350	1.360	1.320	1.380	19,606,000	26,630,720	1.3583	1.360	1.350	1.360	1.320	1.380	19,606,000	1.3583	3.03%
2023-06-06	0	1.320	1.320	1.330	1.260	1.390	34,530,000	46,115,380	1.3355	1.320	1.320	1.330	1.260	1.390	34,530,000	1.3355	3.94%
2023-06-05	0	1.270	1.260	1.270	1.250	1.310	11,025,904	13,993,271	1.2691	1.270	1.260	1.270	1.250	1.310	11,025,904	1.2691	-3.05%
2023-06-02	0	1.310	1.300	1.310	1.200	1.320	26,357,345	33,639,487	1.2763	1.310	1.300	1.310	1.200	1.320	26,357,345	1.2763	11.02%
2023-06-01	0	1.180	1.180	1.190	1.170	1.210	16,202,000	19,172,460	1.1833	1.180	1.180	1.190	1.170	1.210	16,202,000	1.1833	-1.67%
2023-05-31	0	1.200	1.190	1.200	1.150	1.200	35,100,000	41,373,760	1.1787	1.200	1.190	1.200	1.150	1.200	35,100,000	1.1787	-1.64%
2023-05-30	0	1.220	1.210	1.220	1.160	1.250	27,456,200	32,912,164	1.1987	1.220	1.210	1.220	1.160	1.250	27,456,200	1.1987	4.27%
2023-05-29	0	1.170	1.160	1.170	1.160	1.220	13,840,000	16,408,160	1.1856	1.170	1.160	1.170	1.160	1.220	13,840,000	1.1856	-1.68%
2023-05-25	0	1.190	1.190	1.200	1.180	1.370	69,916,000	90,371,160	1.2926	1.190	1.190	1.200	1.180	1.370	69,916,000	1.2926	-2.46%
2023-05-24	0	1.220	1.220	1.230	1.220	1.290	24,092,000	29,838,680	1.2385	1.220	1.220	1.230	1.220	1.290	24,092,000	1.2385	-4.69%
2023-05-23	0	1.280	1.280	1.290	1.270	1.370	25,977,250	34,251,635	1.3185	1.280	1.280	1.290	1.270	1.370	25,977,250	1.3185	-0.78%
2023-05-22	0	1.290	1.290	1.300	1.260	1.330	7,706,000	9,992,090	1.2967	1.290	1.290	1.300	1.260	1.330	7,706,000	1.2967	0.78%
2023-05-19	0	1.280	1.280	1.290	1.260	1.310	13,898,000	17,828,390	1.2828	1.280	1.280	1.290	1.260	1.310	13,898,000	1.2828	-2.29%
2023-05-18	0	1.310	1.300	1.310	1.290	1.380	23,092,000	30,601,820	1.3252	1.310	1.300	1.310	1.290	1.380	23,092,000	1.3252	-3.68%
2023-05-17	0	1.360	1.350	1.360	1.350	1.430	16,925,000	23,433,310	1.3845	1.360	1.350	1.360	1.350	1.430	16,925,000	1.3845	-4.90%
2023-05-16	0	1.430	1.420	1.430	1.410	1.470	15,900,000	22,728,700	1.4295	1.430	1.420	1.430	1.410	1.470	15,900,000	1.4295	0.00%
2023-05-15	0	1.430	1.430	1.440	1.410	1.470	35,146,800	50,372,530	1.4332	1.430	1.430	1.440	1.410	1.470	35,146,800	1.4332	-2.72%
2023-05-12	0	1.470	1.460	1.470	1.460	1.550	38,944,000	58,692,770	1.5071	1.470	1.460	1.470	1.460	1.550	38,944,000	1.5071	-0.68%
2023-05-11	0	1.480	1.480	1.490	1.460	1.520	11,897,096	17,596,006	1.4790	1.480	1.480	1.490	1.460	1.520	11,897,096	1.4790	-1.99%
2023-05-10	0	1.510	1.500	1.510	1.480	1.540	8,356,700	12,494,831	1.4952	1.510	1.500	1.510	1.480	1.540	8,356,700	1.4952	-0.66%
2023-05-09	0	1.520	1.510	1.520	1.500	1.600	21,290,110	32,808,468	1.5410	1.520	1.510	1.520	1.500	1.600	21,290,110	1.5410	-1.30%
2023-05-08	0	1.540	1.540	1.550	1.530	1.580	11,304,300	17,451,486	1.5438	1.540	1.540	1.550	1.530	1.580	11,304,300	1.5438	-1.28%
2023-05-05	0	1.560	1.560	1.570	1.520	1.600	21,296,000	33,379,986	1.5674	1.560	1.560	1.570	1.520	1.600	21,296,000	1.5674	3.31%
2023-05-04	0	1.510	1.510	1.520	1.480	1.540	17,616,200	26,640,122	1.5123	1.510	1.510	1.520	1.480	1.540	17,616,200	1.5123	1.34%
2023-05-03	0	1.490	1.480	1.490	1.450	1.510	17,070,327	25,289,184	1.4815	1.490	1.480	1.490	1.450	1.510	17,070,327	1.4815	-1.32%
2023-05-02	0	1.510	1.510	1.520	1.490	1.610	20,628,814	31,205,111	1.5127	1.510	1.510	1.520	1.490	1.610	20,628,814	1.5127	-5.03%
2023-04-28	0	1.590	1.580	1.590	1.570	1.600	11,094,000	17,591,200	1.5856	1.590	1.580	1.590	1.570	1.600	11,094,000	1.5856	2.58%
2023-04-27	0	1.550	1.540	1.550	1.540	1.600	21,658,398	33,818,336	1.5614	1.550	1.540	1.550	1.540	1.600	21,658,398	1.5614	-2.52%
2023-04-26	0	1.590	1.590	1.600	1.550	1.610	10,142,000	16,088,090	1.5863	1.590	1.590	1.600	1.550	1.610	10,142,000	1.5863	0.63%
2023-04-25	0	1.580	1.580	1.590	1.560	1.610	11,644,721	18,386,321	1.5789	1.580	1.580	1.590	1.560	1.610	11,644,721	1.5789	-1.86%
2023-04-24	0	1.610	1.600	1.610	1.580	1.640	23,622,000	37,904,200	1.6046	1.610	1.600	1.610	1.580	1.640	23,622,000	1.6046	-0.62%
2023-04-21	0	1.620	1.620	1.630	1.610	1.710	18,852,163	31,095,501	1.6494	1.620	1.620	1.630	1.610	1.710	18,852,163	1.6494	-2.99%
2023-04-20	0	1.670	1.670	1.680	1.650	1.710	17,344,400	29,005,808	1.6723	1.670	1.670	1.680	1.650	1.710	17,344,400	1.6723	-2.34%
2023-04-19	0	1.710	1.710	1.720	1.700	1.770	20,912,263	35,839,939	1.7138	1.710	1.710	1.720	1.700	1.770	20,912,263	1.7138	-3.93%
2023-04-18	0	1.780	1.770	1.780	1.760	1.850	13,727,675	24,767,874	1.8042	1.780	1.770	1.780	1.760	1.850	13,727,675	1.8042	-0.56%
2023-04-17	0	1.790	1.780	1.790	1.760	1.810	13,521,000	24,175,890	1.7880	1.790	1.780	1.790	1.760	1.810	13,521,000	1.7880	0.56%
2023-04-14	0	1.780	1.770	1.780	1.680	1.820	36,431,243	64,081,009	1.7590	1.780	1.770	1.780	1.680	1.820	36,431,243	1.7590	-1.66%
2023-04-13	0	1.810	1.810	1.820	1.760	1.820	18,505,628	33,085,184	1.7878	1.810	1.810	1.820	1.760	1.820	18,505,628	1.7878	-0.55%
2023-04-12	0	1.820	1.820	1.830	1.780	1.860	33,090,954	60,130,075	1.8171	1.820	1.820	1.830	1.780	1.860	33,090,954	1.8171	1.11%
2023-04-11	0	1.800	1.800	1.810	1.690	1.840	47,096,512	83,981,750	1.7832	1.800	1.800	1.810	1.690	1.840	47,096,512	1.7832	8.43%
2023-04-06	0	1.660	1.650	1.660	1.650	1.700	19,426,211	32,353,112	1.6654	1.660	1.650	1.660	1.650	1.700	19,426,211	1.6654	-2.92%
2023-04-04	0	1.710	1.700	1.710	1.690	1.760	21,709,058	37,054,610	1.7069	1.710	1.700	1.710	1.690	1.760	21,709,058	1.7069	-2.84%
2023-04-03	0	1.760	1.760	1.770	1.730	1.810	28,007,073	49,392,106	1.7636	1.760	1.760	1.770	1.730	1.810	28,007,073	1.7636	0.57%
2023-03-31	0	1.750	1.750	1.760	1.750	1.850	26,946,000	48,024,800	1.7823	1.750	1.750	1.760	1.750	1.850	26,946,000	1.7823	-5.41%
2023-03-30	0	1.850	1.850	1.860	1.770	1.880	23,034,148	41,824,999	1.8158	1.850	1.850	1.860	1.770	1.880	23,034,148	1.8158	3.93%
2023-03-29	0	1.780	1.770	1.780	1.740	1.940	85,900,849	159,649,579	1.8585	1.780	1.770	1.780	1.740	1.940	85,900,849	1.8585	-0.56%
2023-03-28	0	1.790	1.780	1.790	1.760	1.800	12,318,000	21,914,790	1.7791	1.790	1.780	1.790	1.760	1.800	12,318,000	1.7791	1.70%
2023-03-27	0	1.760	1.750	1.760	1.740	1.810	24,947,074	43,964,087	1.7623	1.760	1.750	1.760	1.740	1.810	24,947,074	1.7623	-3.30%
2023-03-24	0	1.820	1.810	1.820	1.810	1.880	26,563,345	48,601,047	1.8296	1.820	1.810	1.820	1.810	1.880	26,563,345	1.8296	-3.19%
2023-03-23	0	1.880	1.870	1.880	1.820	1.900	43,344,000	80,341,840	1.8536	1.880	1.870	1.880	1.820	1.900	43,344,000	1.8536	0.00%
2023-03-22	0	1.880	1.880	1.890	1.870	2.080	101,836,500	197,292,953	1.9374	1.880	1.880	1.890	1.870	2.080	101,836,500	1.9374	-6.00%
2023-03-21	0	2.000	1.990	2.000	1.960	2.030	28,880,046	57,701,376	1.9980	2.000	1.990	2.000	1.960	2.030	28,880,046	1.9980	1.01%
2023-03-20	0	1.980	1.970	1.980	1.930	2.040	22,614,750	45,027,070	1.9910	1.980	1.970	1.980	1.930	2.040	22,614,750	1.9910	-2.94%
2023-03-17	0	2.040	2.030	2.040	1.970	2.070	38,651,168	78,535,628	2.0319	2.040	2.030	2.040	1.970	2.070	38,651,168	2.0319	4.08%
2023-03-16	0	1.960	1.950	1.960	1.920	1.990	22,641,933	44,083,831	1.9470	1.960	1.950	1.960	1.920	1.990	22,641,933	1.9470	0.00%
2023-03-15	0	1.960	1.950	1.960	1.940	2.010	14,862,447	29,367,209	1.9759	1.960	1.950	1.960	1.940	2.010	14,862,447	1.9759	2.62%
2023-03-14	0	1.910	1.900	1.910	1.900	1.990	30,698,740	59,121,449	1.9259	1.910	1.900	1.910	1.900	1.990	30,698,740	1.9259	-4.02%
2023-03-13	0	1.990	1.980	1.990	1.960	2.060	28,894,679	57,516,010	1.9905	1.990	1.980	1.990	1.960	2.060	28,894,679	1.9905	-3.40%
2023-03-10	0	2.060	2.060	2.070	2.060	2.220	46,892,900	100,260,650	2.1381	2.060	2.060	2.070	2.060	2.220	46,892,900	2.1381	-3.29%
2023-03-09	0	2.130	2.120	2.130	2.100	2.170	12,704,459	27,138,798	2.1362	2.130	2.120	2.130	2.100	2.170	12,704,459	2.1362	-1.39%
2023-03-08	0	2.160	2.150	2.160	2.130	2.230	22,600,800	48,860,866	2.1619	2.160	2.150	2.160	2.130	2.230	22,600,800	2.1619	-2.70%
2023-03-07	0	2.220	2.220	2.230	2.180	2.270	26,458,041	58,470,723	2.2099	2.220	2.220	2.230	2.180	2.270	26,458,041	2.2099	-1.77%
2023-03-06	0	2.260	2.250	2.260	2.210	2.300	13,645,500	30,576,590	2.2408	2.260	2.250	2.260	2.210	2.300	13,645,500	2.2408	-1.31%
2023-03-03	0	2.290	2.290	2.300	2.230	2.330	23,956,420	54,340,769	2.2683	2.290	2.290	2.300	2.230	2.330	23,956,420	2.2683	2.69%
2023-03-02	0	2.230	2.230	2.240	2.210	2.470	61,117,732	142,876,472	2.3377	2.230	2.230	2.240	2.210	2.470	61,117,732	2.3377	-2.62%
2023-03-01	0	2.290	2.290	2.300	2.160	2.300	19,766,384	44,680,123	2.2604	2.290	2.290	2.300	2.160	2.300	19,766,384	2.2604	6.02%
2023-02-28	0	2.160	2.150	2.160	2.150	2.240	30,804,000	67,284,114	2.1843	2.160	2.150	2.160	2.150	2.240	30,804,000	2.1843	-3.14%
2023-02-27	0	2.230	2.230	2.240	2.200	2.250	9,718,217	21,602,486	2.2229	2.230	2.230	2.240	2.200	2.250	9,718,217	2.2229	-0.45%
2023-02-24	0	2.240	2.230	2.240	2.220	2.290	12,240,000	27,384,898	2.2373	2.240	2.230	2.240	2.220	2.290	12,240,000	2.2373	-1.75%
2023-02-23	0	2.280	2.280	2.290	2.260	2.330	11,444,230	26,164,712	2.2863	2.280	2.280	2.290	2.260	2.330	11,444,230	2.2863	0.00%
2023-02-22	0	2.280	2.270	2.280	2.270	2.330	18,752,000	43,047,450	2.2956	2.280	2.270	2.280	2.270	2.330	18,752,000	2.2956	-2.98%
2023-02-21	0	2.350	2.340	2.350	2.330	2.470	27,318,000	65,627,320	2.4023	2.350	2.340	2.350	2.330	2.470	27,318,000	2.4023	1.29%
2023-02-20	0	2.320	2.310	2.320	2.220	2.340	14,682,001	33,691,362	2.2947	2.320	2.310	2.320	2.220	2.340	14,682,001	2.2947	3.57%
2023-02-17	0	2.240	2.230	2.240	2.220	2.270	12,122,000	27,165,782	2.2410	2.240	2.230	2.240	2.220	2.270	12,122,000	2.2410	-0.44%
2023-02-16	0	2.250	2.240	2.250	2.230	2.320	14,242,058	32,461,977	2.2793	2.250	2.240	2.250	2.230	2.320	14,242,058	2.2793	0.00%
2023-02-15	0	2.250	2.240	2.250	2.230	2.330	21,106,131	47,699,170	2.2600	2.250	2.240	2.250	2.230	2.330	21,106,131	2.2600	-3.43%
2023-02-14	0	2.330	2.330	2.340	2.320	2.400	10,742,054	25,365,967	2.3614	2.330	2.330	2.340	2.320	2.400	10,742,054	2.3614	-0.85%
2023-02-13	0	2.350	2.340	2.350	2.270	2.370	12,361,898	28,630,524	2.3160	2.350	2.340	2.350	2.270	2.370	12,361,898	2.3160	0.00%
2023-02-10	0	2.350	2.340	2.350	2.310	2.380	15,600,576	36,564,707	2.3438	2.350	2.340	2.350	2.310	2.380	15,600,576	2.3438	-2.08%
2023-02-09	0	2.400	2.400	2.410	2.340	2.420	15,784,913	37,662,304	2.3860	2.400	2.400	2.410	2.340	2.420	15,784,913	2.3860	1.27%
2023-02-08	0	2.370	2.370	2.380	2.350	2.440	10,406,000	24,863,398	2.3893	2.370	2.370	2.380	2.350	2.440	10,406,000	2.3893	-1.25%
2023-02-07	0	2.400	2.400	2.410	2.370	2.470	18,153,115	44,129,478	2.4310	2.400	2.400	2.410	2.370	2.470	18,153,115	2.4310	1.69%
2023-02-06	0	2.360	2.350	2.360	2.310	2.430	29,808,950	69,916,470	2.3455	2.360	2.350	2.360	2.310	2.430	29,808,950	2.3455	-3.28%
2023-02-03	0	2.440	2.430	2.440	2.400	2.520	21,688,117	52,871,943	2.4378	2.440	2.430	2.440	2.400	2.520	21,688,117	2.4378	-2.40%
2023-02-02	0	2.500	2.490	2.500	2.480	2.590	15,621,836	39,540,500	2.5311	2.500	2.490	2.500	2.480	2.590	15,621,836	2.5311	-2.34%
2023-02-01	0	2.560	2.550	2.560	2.440	2.580	29,955,000	75,258,120	2.5124	2.560	2.550	2.560	2.440	2.580	29,955,000	2.5124	1.59%
2023-01-31	0	2.520	2.500	2.520	2.460	2.560	17,591,292	44,048,695	2.5040	2.520	2.500	2.520	2.460	2.560	17,591,292	2.5040	0.00%
2023-01-30	0	2.520	2.510	2.520	2.500	2.650	36,511,096	93,546,681	2.5621	2.520	2.510	2.520	2.500	2.650	36,511,096	2.5621	-5.62%
2023-01-27	0	2.670	2.660	2.670	2.580	2.710	25,869,299	68,604,592	2.6520	2.670	2.660	2.670	2.580	2.710	25,869,299	2.6520	2.30%
2023-01-26	0	2.610	2.600	2.610	2.590	2.670	21,588,712	56,548,150	2.6193	2.610	2.600	2.610	2.590	2.670	21,588,712	2.6193	2.35%
2023-01-20	0	2.550	2.540	2.550	2.430	2.580	18,476,543	46,793,018	2.5326	2.550	2.540	2.550	2.430	2.580	18,476,543	2.5326	2.82%
2023-01-19	0	2.480	2.480	2.490	2.310	2.500	20,964,902	51,127,097	2.4387	2.480	2.480	2.490	2.310	2.500	20,964,902	2.4387	5.53%
2023-01-18	0	2.350	2.350	2.360	2.340	2.440	30,538,544	72,505,318	2.3742	2.350	2.350	2.360	2.340	2.440	30,538,544	2.3742	-2.08%
2023-01-17	0	2.400	2.400	2.410	2.330	2.400	26,158,520	62,256,773	2.3800	2.400	2.400	2.410	2.330	2.400	26,158,520	2.3800	0.84%
2023-01-16	0	2.380	2.370	2.380	2.340	2.450	33,904,000	80,803,744	2.3833	2.380	2.370	2.380	2.340	2.450	33,904,000	2.3833	-0.42%
2023-01-13	0	2.390	2.390	2.400	2.320	2.410	45,004,731	106,710,644	2.3711	2.390	2.390	2.400	2.320	2.410	45,004,731	2.3711	2.14%
2023-01-12	0	2.340	2.340	2.350	2.340	2.460	37,352,210	88,794,813	2.3772	2.340	2.340	2.350	2.340	2.460	37,352,210	2.3772	-3.31%
2023-01-11	0	2.420	2.420	2.430	2.320	2.480	395,440,632	919,884,325	2.3262	2.420	2.420	2.430	2.320	2.480	395,440,632	2.3262	-6.92%
2023-01-10	0	2.600	2.590	2.600	2.540	2.720	37,424,319	98,885,279	2.6423	2.600	2.590	2.600	2.540	2.720	37,424,319	2.6423	0.78%
2023-01-09	0	2.580	2.570	2.580	2.530	2.630	23,957,632	61,565,652	2.5698	2.580	2.570	2.580	2.530	2.630	23,957,632	2.5698	0.39%
2023-01-06	0	2.570	2.550	2.570	2.480	2.610	59,878,000	152,696,070	2.5501	2.570	2.550	2.570	2.480	2.610	59,878,000	2.5501	3.63%
2023-01-05	0	2.480	2.480	2.490	2.390	2.500	43,181,360	105,667,758	2.4471	2.480	2.480	2.490	2.390	2.500	43,181,360	2.4471	1.22%
2023-01-04	0	2.450	2.440	2.450	2.330	2.500	55,087,184	134,646,588	2.4442	2.450	2.440	2.450	2.330	2.500	55,087,184	2.4442	5.15%
2023-01-03	0	2.330	2.330	2.340	2.220	2.380	24,399,000	56,187,602	2.3029	2.330	2.330	2.340	2.220	2.380	24,399,000	2.3029	0.87%
2022-12-30	0	2.310	2.300	2.310	2.220	2.330	26,261,000	59,810,412	2.2775	2.310	2.300	2.310	2.220	2.330	26,261,000	2.2775	3.59%
2022-12-29	0	2.230	2.220	2.230	2.160	2.300	52,987,096	116,708,201	2.2026	2.230	2.220	2.230	2.160	2.300	52,987,096	2.2026	-3.04%
2022-12-28	0	2.300	2.300	2.310	2.290	2.370	26,145,360	60,642,075	2.3194	2.300	2.300	2.310	2.290	2.370	26,145,360	2.3194	-1.71%
2022-12-23	0	2.340	2.340	2.350	2.300	2.350	19,603,116	45,711,011	2.3318	2.340	2.340	2.350	2.300	2.350	19,603,116	2.3318	0.00%
2022-12-22	0	2.340	2.330	2.340	2.300	2.420	41,658,650	98,717,194	2.3697	2.340	2.330	2.340	2.300	2.420	41,658,650	2.3697	1.30%
2022-12-21	0	2.310	2.310	2.320	2.300	2.380	41,483,133	96,897,435	2.3358	2.310	2.310	2.320	2.300	2.380	41,483,133	2.3358	-0.43%
2022-12-20	0	2.320	2.320	2.330	2.280	2.390	476,698,584	1,108,119,864	2.3246	2.320	2.320	2.330	2.280	2.390	476,698,584	2.3246	-17.44%
2022-12-19	0	2.810	2.810	2.820	2.780	2.960	32,007,500	90,592,122	2.8303	2.810	2.810	2.820	2.780	2.960	32,007,500	2.8303	-3.77%
2022-12-16	0	2.920	2.910	2.920	2.810	3.010	40,658,700	118,951,893	2.9256	2.920	2.910	2.920	2.810	3.010	40,658,700	2.9256	3.18%
2022-12-15	0	2.830	2.820	2.830	2.690	2.890	23,072,215	64,211,946	2.7831	2.830	2.820	2.830	2.690	2.890	23,072,215	2.7831	-1.74%
2022-12-14	0	2.880	2.860	2.880	2.830	2.980	20,990,600	60,451,828	2.8799	2.880	2.860	2.880	2.830	2.980	20,990,600	2.8799	-1.37%
2022-12-13	0	2.920	2.910	2.920	2.850	3.070	32,951,264	96,663,329	2.9335	2.920	2.910	2.920	2.850	3.070	32,951,264	2.9335	-2.67%
2022-12-12	0	3.000	2.990	3.000	2.980	3.220	50,538,997	157,128,182	3.1090	3.000	2.990	3.000	2.980	3.220	50,538,997	3.1090	-3.54%
2022-12-09	0	3.110	3.110	3.120	2.820	3.190	122,290,244	375,041,388	3.0668	3.110	3.110	3.120	2.820	3.190	122,290,244	3.0668	9.89%
2022-12-08	0	2.830	2.820	2.830	2.670	2.870	69,570,586	193,801,947	2.7857	2.830	2.820	2.830	2.670	2.870	69,570,586	2.7857	8.85%
2022-12-07	0	2.600	2.590	2.600	2.590	2.840	56,771,714	155,002,063	2.7303	2.600	2.590	2.600	2.590	2.840	56,771,714	2.7303	-10.03%
2022-12-06	0	2.890	2.890	2.900	2.660	2.920	77,794,300	219,228,924	2.8181	2.890	2.890	2.900	2.660	2.920	77,794,300	2.8181	4.71%
2022-12-05	0	2.760	2.750	2.760	2.520	2.770	88,337,162	236,362,190	2.6757	2.760	2.750	2.760	2.520	2.770	88,337,162	2.6757	10.40%
2022-12-02	0	2.500	2.500	2.510	2.400	2.530	40,137,981	98,474,828	2.4534	2.500	2.500	2.510	2.400	2.530	40,137,981	2.4534	-0.40%
2022-12-01	0	2.510	2.500	2.510	2.480	2.660	60,996,000	156,200,240	2.5608	2.510	2.500	2.510	2.480	2.660	60,996,000	2.5608	-1.18%
2022-11-30	0	2.540	2.530	2.540	2.480	2.670	58,096,000	148,800,470	2.5613	2.540	2.530	2.540	2.480	2.670	58,096,000	2.5613	-3.05%
2022-11-29	0	2.620	2.620	2.630	2.500	2.750	112,409,729	295,006,641	2.6244	2.620	2.620	2.630	2.500	2.750	112,409,729	2.6244	8.71%
2022-11-28	0	2.410	2.400	2.410	2.330	2.460	54,667,000	131,088,070	2.3979	2.410	2.400	2.410	2.330	2.460	54,667,000	2.3979	-7.31%
2022-11-25	0	2.600	2.600	2.610	2.420	2.640	104,559,644	263,086,972	2.5161	2.600	2.600	2.610	2.420	2.640	104,559,644	2.5161	2.77%
2022-11-24	0	2.530	2.520	2.530	2.310	2.540	79,196,400	190,890,712	2.4103	2.530	2.520	2.530	2.310	2.540	79,196,400	2.4103	12.44%
2022-11-23	0	2.250	2.240	2.250	2.070	2.290	62,930,307	137,124,089	2.1790	2.250	2.240	2.250	2.070	2.290	62,930,307	2.1790	0.90%
2022-11-22	0	2.230	2.230	2.240	2.160	2.550	78,660,000	182,040,970	2.3143	2.230	2.230	2.240	2.160	2.550	78,660,000	2.3143	-7.85%
2022-11-21	0	2.420	2.420	2.430	2.300	2.480	38,986,000	93,552,702	2.3996	2.420	2.420	2.430	2.300	2.480	38,986,000	2.3996	-3.20%
2022-11-18	0	2.500	2.500	2.510	2.470	2.650	64,114,000	162,816,750	2.5395	2.500	2.500	2.510	2.470	2.650	64,114,000	2.5395	-3.47%
2022-11-17	0	2.590	2.590	2.600	2.470	2.630	80,974,994	207,049,701	2.5570	2.590	2.590	2.600	2.470	2.630	80,974,994	2.5570	3.60%
2022-11-16	0	2.500	2.500	2.520	2.460	2.940	565,529,599	1,512,294,775	2.6741	2.500	2.500	2.520	2.460	2.940	565,529,599	2.6741	-23.31%
2022-11-15	0	3.260	3.250	3.260	2.910	3.880	116,191,947	394,502,007	3.3953	3.260	3.250	3.260	2.910	3.880	116,191,947	3.3953	7.24%
2022-11-14	0	3.040	3.030	3.040	2.610	3.450	116,523,902	356,353,948	3.0582	3.040	3.030	3.040	2.610	3.450	116,523,902	3.0582	33.92%
2022-11-11	0	2.270	2.260	2.270	1.900	2.320	51,181,190	108,179,723	2.1137	2.270	2.260	2.270	1.900	2.320	51,181,190	2.1137	28.25%
2022-11-10	0	1.770	1.770	1.790	1.750	1.850	11,301,000	20,359,520	1.8016	1.770	1.770	1.790	1.750	1.850	11,301,000	1.8016	-4.32%
2022-11-09	0	1.850	1.850	1.860	1.760	2.080	27,434,527	52,969,324	1.9308	1.850	1.850	1.860	1.760	2.080	27,434,527	1.9308	5.71%
2022-11-08	0	1.750	1.750	1.760	1.700	1.820	10,618,000	18,668,140	1.7582	1.750	1.750	1.760	1.700	1.820	10,618,000	1.7582	-0.57%
2022-11-07	0	1.760	1.760	1.770	1.600	1.810	17,823,192	30,843,350	1.7305	1.760	1.760	1.770	1.600	1.810	17,823,192	1.7305	9.32%
2022-11-04	0	1.610	1.610	1.620	1.500	1.650	15,846,650	25,441,093	1.6055	1.610	1.610	1.620	1.500	1.650	15,846,650	1.6055	5.92%
2022-11-03	0	1.520	1.500	1.520	1.500	1.660	10,804,000	16,730,260	1.5485	1.520	1.500	1.520	1.500	1.660	10,804,000	1.5485	-5.59%
2022-11-02	0	1.610	1.610	1.640	1.500	1.630	10,841,715	17,253,370	1.5914	1.610	1.610	1.640	1.500	1.630	10,841,715	1.5914	2.55%
2022-11-01	0	1.570	1.540	1.570	1.480	1.590	10,688,000	16,370,189	1.5316	1.570	1.540	1.570	1.480	1.590	10,688,000	1.5316	5.37%
2022-10-31	0	1.490	1.490	1.500	1.460	1.620	13,648,781	20,723,660	1.5184	1.490	1.490	1.500	1.460	1.620	13,648,781	1.5184	-6.88%
2022-10-28	0	1.600	1.600	1.610	1.560	1.730	6,880,000	11,119,100	1.6161	1.600	1.600	1.610	1.560	1.730	6,880,000	1.6161	-4.76%
2022-10-27	0	1.680	1.680	1.690	1.660	1.810	6,620,000	11,269,898	1.7024	1.680	1.680	1.690	1.660	1.810	6,620,000	1.7024	-2.33%
2022-10-26	0	1.720	1.720	1.750	1.680	1.780	6,156,005	10,678,938	1.7347	1.720	1.720	1.750	1.680	1.780	6,156,005	1.7347	1.78%
2022-10-25	0	1.690	1.690	1.700	1.670	1.770	9,961,757	16,982,876	1.7048	1.690	1.690	1.700	1.670	1.770	9,961,757	1.7048	-3.98%
2022-10-24	0	1.760	1.760	1.780	1.730	1.900	3,768,000	6,694,394	1.7766	1.760	1.760	1.780	1.730	1.900	3,768,000	1.7766	-7.85%
2022-10-21	0	1.910	1.900	1.910	1.890	1.980	4,650,000	8,968,720	1.9288	1.910	1.900	1.910	1.890	1.980	4,650,000	1.9288	0.53%
2022-10-20	0	1.900	1.900	1.910	1.820	1.940	5,815,361	11,097,324	1.9083	1.900	1.900	1.910	1.820	1.940	5,815,361	1.9083	1.06%
2022-10-19	0	1.880	1.870	1.880	1.870	1.980	4,125,458	7,895,262	1.9138	1.880	1.870	1.880	1.870	1.980	4,125,458	1.9138	0.00%
2022-10-18	0	1.880	1.860	1.880	1.800	1.880	3,876,215	7,117,698	1.8362	1.880	1.860	1.880	1.800	1.880	3,876,215	1.8362	2.17%
2022-10-17	0	1.840	1.820	1.840	1.750	1.860	2,228,500	3,996,472	1.7933	1.840	1.820	1.840	1.750	1.860	2,228,500	1.7933	1.66%
2022-10-14	0	1.810	1.800	1.810	1.770	1.870	11,742,000	21,417,990	1.8240	1.810	1.800	1.810	1.770	1.870	11,742,000	1.8240	4.02%
2022-10-13	0	1.740	1.730	1.740	1.710	1.840	11,282,662	19,966,698	1.7697	1.740	1.730	1.740	1.710	1.840	11,282,662	1.7697	-5.43%
2022-10-12	0	1.840	1.840	1.850	1.780	1.900	6,770,900	12,439,569	1.8372	1.840	1.840	1.850	1.780	1.900	6,770,900	1.8372	-2.13%
2022-10-11	0	1.880	1.870	1.880	1.860	1.990	6,923,996	13,081,841	1.8893	1.880	1.870	1.880	1.860	1.990	6,923,996	1.8893	-3.59%
2022-10-10	0	1.950	1.930	1.950	1.900	2.060	7,766,524	15,335,142	1.9745	1.950	1.930	1.950	1.900	2.060	7,766,524	1.9745	-1.52%
2022-10-07	0	1.980	1.970	1.980	1.940	2.020	4,571,735	9,017,580	1.9725	1.980	1.970	1.980	1.940	2.020	4,571,735	1.9725	-4.35%
2022-10-06	0	2.070	2.070	2.080	2.060	2.160	2,584,500	5,423,355	2.0984	2.070	2.070	2.080	2.060	2.160	2,584,500	2.0984	-1.43%
2022-10-05	0	2.100	2.080	2.100	1.950	2.140	9,086,000	18,665,350	2.0543	2.100	2.080	2.100	1.950	2.140	9,086,000	2.0543	5.53%
2022-10-03	0	1.990	1.990	2.000	1.900	2.050	12,450,607	24,839,186	1.9950	1.990	1.990	2.000	1.900	2.050	12,450,607	1.9950	8.15%
2022-09-30	0	1.840	1.830	1.840	1.840	2.000	37,960,250	70,850,705	1.8664	1.840	1.830	1.840	1.840	2.000	37,960,250	1.8664	-3.66%
2022-09-29	0	1.910	1.900	1.910	1.860	2.080	8,666,000	16,756,520	1.9336	1.910	1.900	1.910	1.860	2.080	8,666,000	1.9336	-5.91%
2022-09-28	0	2.030	2.020	2.030	2.010	2.110	10,984,215	22,371,399	2.0367	2.030	2.020	2.030	2.010	2.110	10,984,215	2.0367	-5.14%
2022-09-27	0	2.140	2.140	2.150	2.080	2.170	9,013,743	19,129,146	2.1222	2.140	2.140	2.150	2.080	2.170	9,013,743	2.1222	-0.47%
2022-09-26	0	2.150	2.140	2.150	2.130	2.230	9,185,800	19,935,700	2.1703	2.150	2.140	2.150	2.130	2.230	9,185,800	2.1703	-0.46%
2022-09-23	0	2.160	2.150	2.160	2.150	2.360	11,757,996	26,349,831	2.2410	2.160	2.150	2.160	2.150	2.360	11,757,996	2.2410	-8.09%
2022-09-22	0	2.350	2.350	2.360	2.320	2.380	3,254,209	7,655,731	2.3526	2.350	2.350	2.360	2.320	2.380	3,254,209	2.3526	-0.84%
2022-09-21	0	2.370	2.360	2.370	2.360	2.450	5,710,785	13,653,578	2.3908	2.370	2.360	2.370	2.360	2.450	5,710,785	2.3908	-3.66%
2022-09-20	0	2.460	2.450	2.460	2.440	2.620	10,204,000	25,278,880	2.4774	2.460	2.450	2.460	2.440	2.620	10,204,000	2.4774	-3.53%
2022-09-19	0	2.550	2.540	2.550	2.540	2.720	5,601,250	14,429,435	2.5761	2.550	2.540	2.550	2.540	2.720	5,601,250	2.5761	-5.56%
2022-09-16	0	2.700	2.700	2.720	2.630	2.770	12,599,817	34,188,311	2.7134	2.700	2.700	2.720	2.630	2.770	12,599,817	2.7134	0.00%
2022-09-15	0	2.700	2.690	2.700	2.600	2.760	9,288,853	24,990,126	2.6903	2.700	2.690	2.700	2.600	2.760	9,288,853	2.6903	4.65%
2022-09-14	0	2.580	2.570	2.580	2.550	2.640	10,134,894	26,200,188	2.5851	2.580	2.570	2.580	2.550	2.640	10,134,894	2.5851	-1.15%
2022-09-13	0	2.610	2.610	2.640	2.610	2.730	7,411,140	19,516,659	2.6334	2.610	2.610	2.640	2.610	2.730	7,411,140	2.6334	-2.97%
2022-09-09	0	2.690	2.670	2.690	2.520	2.740	11,021,822	29,265,470	2.6552	2.690	2.670	2.690	2.520	2.740	11,021,822	2.6552	8.47%
2022-09-08	0	2.480	2.480	2.520	2.480	2.740	9,128,910	23,031,933	2.5230	2.480	2.480	2.520	2.480	2.740	9,128,910	2.5230	-7.12%
2022-09-07	0	2.670	2.660	2.670	2.640	2.760	6,021,869	16,132,681	2.6790	2.670	2.660	2.670	2.640	2.760	6,021,869	2.6790	0.38%
2022-09-06	0	2.660	2.660	2.700	2.570	2.700	11,316,000	30,041,258	2.6548	2.660	2.660	2.700	2.570	2.700	11,316,000	2.6548	3.10%
2022-09-05	0	2.580	2.560	2.580	2.470	2.590	4,988,000	12,612,776	2.5286	2.580	2.560	2.580	2.470	2.590	4,988,000	2.5286	0.00%
2022-09-02	0	2.580	2.570	2.580	2.570	2.740	7,216,899	18,984,493	2.6306	2.580	2.570	2.580	2.570	2.740	7,216,899	2.6306	-4.44%
2022-09-01	0	2.700	2.700	2.730	2.650	2.830	12,494,537	34,408,368	2.7539	2.700	2.700	2.730	2.650	2.830	12,494,537	2.7539	-2.17%
2022-08-31	0	2.760	2.750	2.760	2.530	2.850	17,690,250	48,011,175	2.7140	2.760	2.750	2.760	2.530	2.850	17,690,250	2.7140	8.66%
2022-08-30	0	2.540	2.530	2.540	2.510	2.650	4,368,002	11,156,740	2.5542	2.540	2.530	2.540	2.510	2.650	4,368,002	2.5542	-1.17%
2022-08-29	0	2.570	2.560	2.570	2.520	2.650	4,654,160	11,953,431	2.5683	2.570	2.560	2.570	2.520	2.650	4,654,160	2.5683	-4.10%
2022-08-26	0	2.680	2.670	2.680	2.610	2.720	7,891,417	21,134,772	2.6782	2.680	2.670	2.680	2.610	2.720	7,891,417	2.6782	1.13%
2022-08-25	0	2.650	2.650	2.660	2.590	2.690	5,252,000	13,853,744	2.6378	2.650	2.650	2.660	2.590	2.690	5,252,000	2.6378	2.32%
2022-08-24	0	2.590	2.570	2.590	2.570	2.660	3,510,000	9,118,200	2.5978	2.590	2.570	2.590	2.570	2.660	3,510,000	2.5978	-3.36%
2022-08-23	0	2.680	2.660	2.680	2.640	2.740	7,018,386	18,814,608	2.6808	2.680	2.660	2.680	2.640	2.740	7,018,386	2.6808	1.90%
2022-08-22	0	2.630	2.620	2.630	2.470	2.750	7,482,000	19,711,840	2.6346	2.630	2.620	2.630	2.470	2.750	7,482,000	2.6346	6.48%
2022-08-19	0	2.470	2.470	2.490	2.370	2.510	5,257,661	12,820,792	2.4385	2.470	2.470	2.490	2.370	2.510	5,257,661	2.4385	0.41%
2022-08-18	0	2.460	2.440	2.460	2.400	2.460	3,622,000	8,814,700	2.4337	2.460	2.440	2.460	2.400	2.460	3,622,000	2.4337	-1.60%
2022-08-17	0	2.500	2.480	2.500	2.440	2.550	2,581,705	6,447,497	2.4974	2.500	2.480	2.500	2.440	2.550	2,581,705	2.4974	0.40%
2022-08-16	0	2.490	2.480	2.490	2.440	2.650	8,093,505	20,672,122	2.5542	2.490	2.480	2.490	2.440	2.650	8,093,505	2.5542	2.05%
2022-08-15	0	2.440	2.430	2.440	2.410	2.580	2,473,943	6,177,776	2.4971	2.440	2.430	2.440	2.410	2.580	2,473,943	2.4971	-2.40%
2022-08-12	0	2.500	2.470	2.500	2.300	2.500	5,813,225	14,083,419	2.4227	2.500	2.470	2.500	2.300	2.500	5,813,225	2.4227	5.49%
2022-08-11	0	2.370	2.360	2.370	2.340	2.420	2,843,347	6,725,172	2.3652	2.370	2.360	2.370	2.340	2.420	2,843,347	2.3652	1.28%
2022-08-10	0	2.340	2.330	2.340	2.320	2.480	4,246,500	10,064,750	2.3701	2.340	2.330	2.340	2.320	2.480	4,246,500	2.3701	-4.10%
2022-08-09	0	2.440	2.420	2.440	2.390	2.500	4,276,404	10,407,665	2.4337	2.440	2.420	2.440	2.390	2.500	4,276,404	2.4337	0.41%
2022-08-08	0	2.430	2.410	2.430	2.400	2.550	2,045,200	4,982,493	2.4362	2.430	2.410	2.430	2.400	2.550	2,045,200	2.4362	-0.82%
2022-08-05	0	2.450	2.440	2.450	2.350	2.470	3,250,362	7,866,474	2.4202	2.450	2.440	2.450	2.350	2.470	3,250,362	2.4202	5.15%
2022-08-04	0	2.330	2.320	2.330	2.320	2.440	6,131,299	14,449,981	2.3568	2.330	2.320	2.330	2.320	2.440	6,131,299	2.3568	-1.27%
2022-08-03	0	2.360	2.360	2.370	2.350	2.460	4,486,490	10,666,680	2.3775	2.360	2.360	2.370	2.350	2.460	4,486,490	2.3775	-3.28%
2022-08-02	0	2.440	2.440	2.450	2.350	2.500	6,186,500	14,979,244	2.4213	2.440	2.440	2.450	2.350	2.500	6,186,500	2.4213	-3.94%
2022-08-01	0	2.540	2.530	2.540	2.470	2.610	3,680,215	9,254,959	2.5148	2.540	2.530	2.540	2.470	2.610	3,680,215	2.5148	-1.17%
2022-07-29	0	2.570	2.560	2.570	2.550	2.710	6,082,000	15,760,600	2.5914	2.570	2.560	2.570	2.550	2.710	6,082,000	2.5914	-4.46%
2022-07-28	0	2.690	2.680	2.690	2.610	2.740	4,618,000	12,358,780	2.6762	2.690	2.680	2.690	2.610	2.740	4,618,000	2.6762	0.37%
2022-07-27	0	2.680	2.680	2.690	2.650	2.810	3,382,200	9,096,412	2.6895	2.680	2.680	2.690	2.650	2.810	3,382,200	2.6895	-5.30%
2022-07-26	0	2.830	2.810	2.830	2.620	2.860	8,381,140	23,237,767	2.7726	2.830	2.810	2.830	2.620	2.860	8,381,140	2.7726	5.20%
2022-07-25	0	2.690	2.680	2.690	2.570	2.760	6,776,855	18,179,047	2.6825	2.690	2.680	2.690	2.570	2.760	6,776,855	2.6825	4.26%
2022-07-22	0	2.580	2.570	2.580	2.540	2.670	3,944,150	10,220,392	2.5913	2.580	2.570	2.580	2.540	2.670	3,944,150	2.5913	0.39%
2022-07-21	0	2.570	2.560	2.570	2.530	2.680	5,498,103	14,105,257	2.5655	2.570	2.560	2.570	2.530	2.680	5,498,103	2.5655	-1.53%
2022-07-20	0	2.610	2.610	2.620	2.600	2.710	3,163,155	8,316,332	2.6291	2.610	2.610	2.620	2.600	2.710	3,163,155	2.6291	-1.14%
2022-07-19	0	2.640	2.620	2.640	2.540	2.650	3,742,080	9,773,324	2.6117	2.640	2.620	2.640	2.540	2.650	3,742,080	2.6117	0.76%
2022-07-18	0	2.620	2.600	2.620	2.480	2.630	4,648,884	11,965,445	2.5738	2.620	2.600	2.620	2.480	2.630	4,648,884	2.5738	6.94%
2022-07-15	0	2.450	2.450	2.460	2.450	2.650	10,206,282	25,396,736	2.4883	2.450	2.450	2.460	2.450	2.650	10,206,282	2.4883	-7.55%
2022-07-14	0	2.650	2.620	2.650	2.500	2.660	6,373,955	16,456,367	2.5818	2.650	2.620	2.650	2.500	2.660	6,373,955	2.5818	0.76%
2022-07-13	0	2.630	2.620	2.630	2.600	2.740	6,881,900	18,224,374	2.6482	2.630	2.620	2.630	2.600	2.740	6,881,900	2.6482	-3.31%
2022-07-12	0	2.720	2.710	2.720	2.690	2.880	9,440,659	25,791,744	2.7320	2.720	2.710	2.720	2.690	2.880	9,440,659	2.7320	-3.20%
2022-07-11	0	2.810	2.800	2.810	2.760	2.860	7,758,709	21,646,205	2.7899	2.810	2.800	2.810	2.760	2.860	7,758,709	2.7899	-2.77%
2022-07-08	0	2.890	2.890	2.900	2.860	2.950	3,024,133	8,755,992	2.8954	2.890	2.890	2.900	2.860	2.950	3,024,133	2.8954	1.76%
2022-07-07	0	2.840	2.840	2.850	2.840	2.990	5,023,000	14,374,030	2.8616	2.840	2.840	2.850	2.840	2.990	5,023,000	2.8616	-2.74%
2022-07-06	0	2.920	2.910	2.920	2.860	3.050	7,187,115	20,907,048	2.9090	2.920	2.910	2.920	2.860	3.050	7,187,115	2.9090	-3.63%
2022-07-05	0	3.030	3.010	3.030	3.010	3.100	2,423,000	7,352,100	3.0343	3.030	3.010	3.030	3.010	3.100	2,423,000	3.0343	-0.66%
2022-07-04	0	3.050	3.020	3.050	3.000	3.140	4,820,000	14,633,240	3.0359	3.050	3.020	3.050	3.000	3.140	4,820,000	3.0359	-2.87%
2022-06-30	0	3.140	3.140	3.150	3.110	3.210	4,865,786	15,371,709	3.1591	3.140	3.140	3.150	3.110	3.210	4,865,786	3.1591	-0.63%
2022-06-29	0	3.160	3.160	3.170	3.060	3.250	6,802,500	21,643,755	3.1817	3.160	3.160	3.170	3.060	3.250	6,802,500	3.1817	1.94%
2022-06-28	0	3.100	3.090	3.100	3.040	3.130	3,400,000	10,502,360	3.0889	3.100	3.090	3.100	3.040	3.130	3,400,000	3.0889	-0.32%
2022-06-27	0	3.110	3.100	3.110	3.050	3.120	6,115,499	18,946,807	3.0982	3.110	3.100	3.110	3.050	3.120	6,115,499	3.0982	1.97%
2022-06-24	0	3.050	3.050	3.060	3.030	3.110	3,156,854	9,663,987	3.0613	3.050	3.050	3.060	3.030	3.110	3,156,854	3.0613	0.00%
2022-06-23	0	3.050	3.040	3.050	2.970	3.100	3,930,000	11,995,546	3.0523	3.050	3.040	3.050	2.970	3.100	3,930,000	3.0523	1.67%
2022-06-22	0	3.000	3.000	3.010	3.000	3.160	5,837,127	17,936,092	3.0728	3.000	3.000	3.010	3.000	3.160	5,837,127	3.0728	-3.23%
2022-06-21	0	3.100	3.090	3.100	3.040	3.170	11,496,095	35,571,341	3.0942	3.100	3.090	3.100	3.040	3.170	11,496,095	3.0942	3.68%
2022-06-20	0	2.990	2.980	2.990	2.780	3.030	12,814,000	38,078,716	2.9716	2.990	2.980	2.990	2.780	3.030	12,814,000	2.9716	7.17%
2022-06-17	0	2.790	2.780	2.790	2.760	2.830	12,622,996	35,216,718	2.7899	2.790	2.780	2.790	2.760	2.830	12,622,996	2.7899	-0.71%
2022-06-16	0	2.810	2.810	2.820	2.800	2.990	11,496,489	32,971,627	2.8680	2.810	2.810	2.820	2.800	2.990	11,496,489	2.8680	-4.42%
2022-06-15	0	2.940	2.940	2.950	2.830	2.970	13,920,450	40,630,162	2.9187	2.940	2.940	2.950	2.830	2.970	13,920,450	2.9187	3.52%
2022-06-14	0	2.840	2.840	2.850	2.820	2.900	12,376,555	35,188,190	2.8431	2.840	2.840	2.850	2.820	2.900	12,376,555	2.8431	-2.07%
2022-06-13	0	2.900	2.900	2.910	2.870	3.020	17,205,615	49,968,649	2.9042	2.900	2.900	2.910	2.870	3.020	17,205,615	2.9042	-4.61%
2022-06-10	0	3.040	3.040	3.050	2.980	3.050	10,059,500	30,381,945	3.0202	3.040	3.040	3.050	2.980	3.050	10,059,500	3.0202	-1.30%
2022-06-09	0	3.080	3.070	3.080	3.000	3.150	10,298,000	31,840,490	3.0919	3.080	3.070	3.080	3.000	3.150	10,298,000	3.0919	1.99%
2022-06-08	0	3.020	3.020	3.030	2.930	3.040	14,176,240	42,389,222	2.9902	3.020	3.020	3.030	2.930	3.040	14,176,240	2.9902	0.67%
2022-06-07	0	3.000	2.990	3.000	2.950	3.100	17,248,000	51,890,750	3.0085	3.000	2.990	3.000	2.950	3.100	17,248,000	3.0085	-0.99%
2022-06-06	0	3.030	3.020	3.030	3.000	3.230	20,462,457	62,338,061	3.0465	3.030	3.020	3.030	3.000	3.230	20,462,457	3.0465	-5.31%
2022-06-02	0	3.200	3.200	3.220	3.180	3.300	7,486,032	24,119,646	3.2220	3.200	3.200	3.220	3.180	3.300	7,486,032	3.2220	-3.32%
2022-06-01	0	3.310	3.310	3.320	3.290	3.450	29,203,464	97,466,064	3.3375	3.310	3.310	3.320	3.290	3.450	29,203,464	3.3375	-0.60%
2022-05-31	0	3.330	3.330	3.340	3.230	3.400	88,749,757	295,522,461	3.3298	3.330	3.330	3.340	3.230	3.400	88,749,757	3.3298	1.52%
2022-05-30	0	3.280	3.280	3.290	3.220	3.310	9,698,155	31,517,157	3.2498	3.280	3.280	3.290	3.220	3.310	9,698,155	3.2498	-0.30%
2022-05-27	0	3.290	3.290	3.300	3.210	3.360	8,457,657	27,569,588	3.2597	3.290	3.290	3.300	3.210	3.360	8,457,657	3.2597	0.92%
2022-05-26	0	3.260	3.260	3.280	3.210	3.330	12,867,456	41,886,549	3.2552	3.260	3.260	3.280	3.210	3.330	12,867,456	3.2552	-1.81%
2022-05-25	0	3.320	3.310	3.320	3.240	3.360	9,466,216	31,351,904	3.3120	3.320	3.310	3.320	3.240	3.360	9,466,216	3.3120	1.22%
2022-05-24	0	3.280	3.260	3.280	3.230	3.340	9,058,818	29,781,342	3.2876	3.280	3.260	3.280	3.230	3.340	9,058,818	3.2876	-1.80%
2022-05-23	0	3.340	3.330	3.340	3.270	3.350	4,569,115	15,142,947	3.3142	3.340	3.330	3.340	3.270	3.350	4,569,115	3.3142	1.21%
2022-05-20	0	3.300	3.300	3.310	3.250	3.420	8,674,138	28,619,591	3.2994	3.300	3.300	3.310	3.250	3.420	8,674,138	3.2994	-0.60%
2022-05-19	0	3.320	3.310	3.320	3.260	3.340	6,508,690	21,553,183	3.3114	3.320	3.310	3.320	3.260	3.340	6,508,690	3.3114	-1.19%
2022-05-18	0	3.360	3.360	3.370	3.250	3.460	10,952,058	36,735,115	3.3542	3.360	3.360	3.370	3.250	3.460	10,952,058	3.3542	1.82%
2022-05-17	0	3.300	3.290	3.300	3.250	3.370	8,856,000	29,087,519	3.2845	3.300	3.290	3.300	3.250	3.370	8,856,000	3.2845	-0.60%
2022-05-16	0	3.320	3.320	3.350	3.220	3.450	7,831,636	26,065,058	3.3282	3.320	3.320	3.350	3.220	3.450	7,831,636	3.3282	3.11%
2022-05-13	0	3.220	3.200	3.220	3.060	3.220	11,126,998	34,820,655	3.1294	3.220	3.200	3.220	3.060	3.220	11,126,998	3.1294	5.23%
2022-05-12	0	3.060	3.060	3.070	3.050	3.340	12,668,956	40,022,872	3.1591	3.060	3.060	3.070	3.050	3.340	12,668,956	3.1591	-7.55%
2022-05-11	0	3.310	3.310	3.330	3.310	3.440	7,087,275	23,847,169	3.3648	3.310	3.310	3.330	3.310	3.440	7,087,275	3.3648	-2.93%
2022-05-10	0	3.410	3.400	3.410	3.270	3.450	8,737,495	29,499,483	3.3762	3.410	3.400	3.410	3.270	3.450	8,737,495	3.3762	-1.16%
2022-05-06	0	3.450	3.450	3.460	3.430	3.570	9,376,024	32,624,849	3.4796	3.450	3.450	3.460	3.430	3.570	9,376,024	3.4796	-4.96%
2022-05-05	0	3.630	3.590	3.630	3.550	3.750	12,875,700	46,415,414	3.6049	3.630	3.590	3.630	3.550	3.750	12,875,700	3.6049	0.00%
2022-05-04	0	3.630	3.620	3.630	3.620	3.830	9,092,419	33,328,429	3.6655	3.630	3.620	3.630	3.620	3.830	9,092,419	3.6655	-5.22%
2022-05-03	0	3.830	3.820	3.850	3.700	3.930	5,328,589	20,538,458	3.8544	3.830	3.820	3.850	3.700	3.930	5,328,589	3.8544	0.79%
2022-04-29	0	3.800	3.780	3.800	3.480	3.800	7,403,832	27,139,600	3.6656	3.800	3.780	3.800	3.480	3.800	7,403,832	3.6656	5.26%
2022-04-28	0	3.610	3.580	3.610	3.460	3.610	6,699,937	23,618,321	3.5252	3.610	3.580	3.610	3.460	3.610	6,699,937	3.5252	2.27%
2022-04-27	0	3.530	3.530	3.540	3.440	3.590	13,127,302	45,821,340	3.4905	3.530	3.530	3.540	3.440	3.590	13,127,302	3.4905	-1.94%
2022-04-26	0	3.600	3.600	3.610	3.560	3.760	5,180,940	18,929,393	3.6537	3.600	3.600	3.610	3.560	3.760	5,180,940	3.6537	0.56%
2022-04-25	0	3.580	3.580	3.590	3.540	3.710	6,391,109	22,915,601	3.5855	3.580	3.580	3.590	3.540	3.710	6,391,109	3.5855	-3.50%
2022-04-22	0	3.710	3.690	3.710	3.610	3.810	5,660,714	21,146,202	3.7356	3.710	3.690	3.710	3.610	3.810	5,660,714	3.7356	-0.27%
2022-04-21	0	3.720	3.690	3.720	3.640	3.940	17,979,000	66,994,900	3.7263	3.720	3.690	3.720	3.640	3.940	17,979,000	3.7263	-3.38%
2022-04-20	0	3.850	3.850	3.860	3.850	4.080	7,608,719	29,749,201	3.9099	3.850	3.850	3.860	3.850	4.080	7,608,719	3.9099	-3.99%
2022-04-19	0	4.010	4.010	4.020	3.950	4.220	6,334,000	25,432,780	4.0153	4.010	4.010	4.020	3.950	4.220	6,334,000	4.0153	-4.98%
2022-04-14	0	4.220	4.190	4.220	4.020	4.230	8,770,871	36,525,450	4.1644	4.220	4.190	4.220	4.020	4.230	8,770,871	4.1644	5.50%
2022-04-13	0	4.000	4.000	4.020	3.950	4.130	6,698,000	26,980,960	4.0282	4.000	4.000	4.020	3.950	4.130	6,698,000	4.0282	-1.72%
2022-04-12	0	4.070	4.060	4.070	4.030	4.220	10,536,582	42,998,292	4.0809	4.070	4.060	4.070	4.030	4.220	10,536,582	4.0809	-2.16%
2022-04-11	0	4.160	4.150	4.160	4.100	4.390	11,720,117	49,012,776	4.1819	4.160	4.150	4.160	4.100	4.390	11,720,117	4.1819	-5.24%
2022-04-08	0	4.390	4.380	4.390	4.140	4.410	9,529,602	40,965,378	4.2988	4.390	4.380	4.390	4.140	4.410	9,529,602	4.2988	3.54%
2022-04-07	0	4.240	4.240	4.260	4.230	4.550	13,298,551	57,621,546	4.3329	4.240	4.240	4.260	4.230	4.550	13,298,551	4.3329	-4.93%
2022-04-06	0	4.460	4.440	4.460	4.230	4.600	26,646,818	118,903,943	4.4622	4.460	4.440	4.460	4.230	4.600	26,646,818	4.4622	1.36%
2022-04-04	0	4.400	4.400	4.410	3.990	4.450	34,558,200	149,386,522	4.3228	4.400	4.400	4.410	3.990	4.450	34,558,200	4.3228	10.28%
2022-04-01	0	3.990	3.980	3.990	3.810	4.010	7,257,051	28,306,362	3.9005	3.990	3.980	3.990	3.810	4.010	7,257,051	3.9005	0.50%
2022-03-31	0	3.970	3.970	3.990	3.910	4.210	13,517,988	54,463,936	4.0290	3.970	3.970	3.990	3.910	4.210	13,517,988	4.0290	-1.00%
2022-03-30	0	4.010	4.000	4.010	3.710	4.100	16,449,433	65,023,794	3.9530	4.010	4.000	4.010	3.710	4.100	16,449,433	3.9530	7.51%
2022-03-29	0	3.730	3.720	3.730	3.700	4.000	17,858,000	67,605,074	3.7857	3.730	3.720	3.730	3.700	4.000	17,858,000	3.7857	-7.21%
2022-03-28	0	4.020	4.010	4.030	3.870	4.100	11,804,000	46,683,820	3.9549	4.020	4.010	4.030	3.870	4.100	11,804,000	3.9549	-2.43%
2022-03-25	0	4.120	4.110	4.120	4.060	4.270	9,574,200	39,484,484	4.1241	4.120	4.110	4.120	4.060	4.270	9,574,200	4.1241	-1.67%
2022-03-24	0	4.190	4.180	4.190	4.170	4.500	12,732,397	54,238,671	4.2599	4.190	4.180	4.190	4.170	4.500	12,732,397	4.2599	-6.47%
2022-03-23	0	4.480	4.440	4.480	4.330	4.650	15,097,023	67,511,550	4.4718	4.480	4.440	4.480	4.330	4.650	15,097,023	4.4718	0.67%
2022-03-22	0	4.450	4.450	4.470	4.180	4.540	31,274,538	138,187,229	4.4185	4.450	4.450	4.470	4.180	4.540	31,274,538	4.4185	3.97%
2022-03-21	0	4.280	4.270	4.280	4.120	4.650	20,870,745	90,352,846	4.3292	4.280	4.270	4.280	4.120	4.650	20,870,745	4.3292	-4.89%
2022-03-18	0	4.500	4.480	4.500	4.120	4.630	62,962,992	278,446,433	4.4224	4.500	4.480	4.500	4.120	4.630	62,962,992	4.4224	2.27%
2022-03-17	0	4.400	4.360	4.400	3.620	4.430	57,521,700	236,181,370	4.1060	4.400	4.360	4.400	3.620	4.430	57,521,700	4.1060	32.53%
2022-03-16	0	3.320	3.300	3.320	2.920	3.380	35,570,861	113,559,163	3.1925	3.320	3.300	3.320	2.920	3.380	35,570,861	3.1925	5.73%
2022-03-15	0	3.140	3.130	3.140	3.120	3.440	24,362,395	79,578,832	3.2665	3.140	3.130	3.140	3.120	3.440	24,362,395	3.2665	-7.65%
2022-03-14	0	3.400	3.390	3.400	3.380	3.580	19,896,284	68,434,970	3.4396	3.400	3.390	3.400	3.380	3.580	19,896,284	3.4396	-6.59%
2022-03-11	0	3.640	3.630	3.640	3.490	3.730	14,035,632	50,319,322	3.5851	3.640	3.630	3.640	3.490	3.730	14,035,632	3.5851	-1.09%
2022-03-10	0	3.680	3.670	3.680	3.540	3.780	16,660,918	61,611,667	3.6980	3.680	3.670	3.680	3.540	3.780	16,660,918	3.6980	3.95%
2022-03-09	0	3.540	3.520	3.540	3.430	3.650	17,069,686	60,035,576	3.5171	3.540	3.520	3.540	3.430	3.650	17,069,686	3.5171	-2.48%
2022-03-08	0	3.630	3.620	3.630	3.580	3.860	16,046,377	58,572,427	3.6502	3.630	3.620	3.630	3.580	3.860	16,046,377	3.6502	-4.97%
2022-03-07	0	3.820	3.810	3.820	3.560	3.830	15,607,924	57,988,062	3.7153	3.820	3.810	3.820	3.560	3.830	15,607,924	3.7153	0.79%
2022-03-04	0	3.790	3.790	3.800	3.670	3.840	12,789,436	48,373,394	3.7823	3.790	3.790	3.800	3.670	3.840	12,789,436	3.7823	-1.04%
2022-03-03	0	3.830	3.820	3.830	3.660	3.860	16,685,084	63,467,903	3.8039	3.830	3.820	3.830	3.660	3.860	16,685,084	3.8039	6.09%
2022-03-02	0	3.610	3.600	3.610	3.580	3.790	11,731,119	42,760,636	3.6451	3.610	3.600	3.610	3.580	3.790	11,731,119	3.6451	-4.75%
2022-03-01	0	3.790	3.780	3.790	3.580	3.830	10,466,100	38,805,839	3.7078	3.790	3.780	3.790	3.580	3.830	10,466,100	3.7078	6.46%
2022-02-28	0	3.560	3.550	3.560	3.530	3.720	15,277,273	54,666,871	3.5783	3.560	3.550	3.560	3.530	3.720	15,277,273	3.5783	-5.07%
2022-02-25	0	3.750	3.740	3.750	3.750	3.920	8,159,535	30,893,629	3.7862	3.750	3.740	3.750	3.750	3.920	8,159,535	3.7862	-0.53%
2022-02-24	0	3.770	3.760	3.770	3.760	4.040	14,820,959	56,985,378	3.8449	3.770	3.760	3.770	3.760	4.040	14,820,959	3.8449	-6.91%
2022-02-23	0	4.050	4.050	4.060	3.970	4.110	9,616,458	38,733,559	4.0278	4.050	4.050	4.060	3.970	4.110	9,616,458	4.0278	-1.94%
2022-02-22	0	4.130	4.110	4.130	4.070	4.210	6,503,100	26,828,523	4.1255	4.130	4.110	4.130	4.070	4.210	6,503,100	4.1255	-1.20%
2022-02-21	0	4.180	4.170	4.180	4.060	4.300	15,836,000	65,620,550	4.1438	4.180	4.170	4.180	4.060	4.300	15,836,000	4.1438	-3.91%
2022-02-18	0	4.350	4.340	4.350	4.190	4.420	13,124,259	56,617,289	4.3139	4.350	4.340	4.350	4.190	4.420	13,124,259	4.3139	1.87%
2022-02-17	0	4.270	4.240	4.270	4.200	4.280	6,333,682	26,840,883	4.2378	4.270	4.240	4.270	4.200	4.280	6,333,682	4.2378	0.71%
2022-02-16	0	4.240	4.240	4.250	4.190	4.360	7,868,231	33,447,554	4.2510	4.240	4.240	4.250	4.190	4.360	7,868,231	4.2510	-0.24%
2022-02-15	0	4.250	4.220	4.250	4.180	4.350	9,639,257	40,941,556	4.2474	4.250	4.220	4.250	4.180	4.350	9,639,257	4.2474	0.00%
2022-02-14	0	4.250	4.240	4.250	4.200	4.690	18,269,868	78,783,099	4.3122	4.250	4.240	4.250	4.200	4.690	18,269,868	4.3122	-8.99%
2022-02-11	0	4.670	4.650	4.670	4.570	4.800	30,859,168	144,518,687	4.6832	4.670	4.650	4.670	4.570	4.800	30,859,168	4.6832	4.94%
2022-02-10	0	4.450	4.440	4.450	4.160	4.450	20,705,006	89,818,462	4.3380	4.450	4.440	4.450	4.160	4.450	20,705,006	4.3380	8.27%
2022-02-09	0	4.110	4.100	4.110	4.070	4.230	15,475,237	63,834,525	4.1249	4.110	4.100	4.110	4.070	4.230	15,475,237	4.1249	1.73%
2022-02-08	0	4.040	4.040	4.050	4.000	4.140	7,028,240	28,411,751	4.0425	4.040	4.040	4.050	4.000	4.140	7,028,240	4.0425	-0.98%
2022-02-07	0	4.080	4.070	4.080	4.050	4.200	8,154,272	33,486,201	4.1066	4.080	4.070	4.080	4.050	4.200	8,154,272	4.1066	-2.39%
2022-02-04	0	4.180	4.180	4.190	4.120	4.230	5,115,868	21,379,219	4.1790	4.180	4.180	4.190	4.120	4.230	5,115,868	4.1790	1.46%
2022-01-31	0	4.120	4.100	4.120	3.960	4.150	4,784,000	19,465,270	4.0688	4.120	4.100	4.120	3.960	4.150	4,784,000	4.0688	2.74%
2022-01-28	0	4.010	4.000	4.010	3.940	4.200	7,702,259	30,900,938	4.0119	4.010	4.000	4.010	3.940	4.200	7,702,259	4.0119	-3.37%
2022-01-27	0	4.150	4.130	4.150	3.990	4.240	22,979,000	93,374,586	4.0635	4.150	4.130	4.150	3.990	4.240	22,979,000	4.0635	-2.12%
2022-01-26	0	4.240	4.230	4.240	4.230	4.390	6,907,700	29,624,150	4.2886	4.240	4.230	4.240	4.230	4.390	6,907,700	4.2886	-2.75%
2022-01-25	0	4.360	4.340	4.360	4.300	4.520	14,070,543	61,808,205	4.3927	4.360	4.340	4.360	4.300	4.520	14,070,543	4.3927	-3.54%
2022-01-24	0	4.520	4.510	4.520	4.190	4.550	40,831,561	181,732,688	4.4508	4.520	4.510	4.520	4.190	4.550	40,831,561	4.4508	7.36%
2022-01-21	0	4.210	4.200	4.210	4.090	4.240	17,478,336	72,754,455	4.1626	4.210	4.200	4.210	4.090	4.240	17,478,336	4.1626	0.00%
2022-01-20	0	4.210	4.210	4.220	4.110	4.350	61,012,300	257,525,128	4.2209	4.210	4.210	4.220	4.110	4.350	61,012,300	4.2209	5.25%
2022-01-19	0	4.000	4.000	4.010	3.570	4.000	35,553,012	135,131,491	3.8008	4.000	4.000	4.010	3.570	4.000	35,553,012	3.8008	12.68%
2022-01-18	0	3.550	3.540	3.550	3.460	3.720	20,652,814	73,702,976	3.5687	3.550	3.540	3.550	3.460	3.720	20,652,814	3.5687	1.72%
2022-01-17	0	3.490	3.480	3.490	3.470	3.690	15,830,502	56,006,738	3.5379	3.490	3.480	3.490	3.470	3.690	15,830,502	3.5379	-4.64%
2022-01-14	0	3.660	3.650	3.660	3.610	3.780	18,997,360	69,651,780	3.6664	3.660	3.650	3.660	3.610	3.780	18,997,360	3.6664	0.27%
2022-01-13	0	3.650	3.650	3.660	3.650	4.160	50,549,531	193,091,069	3.8198	3.650	3.650	3.660	3.650	4.160	50,549,531	3.8198	-13.30%
2022-01-12	0	4.210	4.200	4.210	4.180	4.420	16,735,814	70,873,027	4.2348	4.210	4.200	4.210	4.180	4.420	16,735,814	4.2348	-4.10%
2022-01-11	0	4.390	4.390	4.400	4.260	4.500	14,953,316	65,679,996	4.3923	4.390	4.390	4.400	4.260	4.500	14,953,316	4.3923	0.00%
2022-01-10	0	4.390	4.380	4.390	4.060	4.410	33,672,310	143,270,557	4.2548	4.390	4.380	4.390	4.060	4.410	33,672,310	4.2548	10.30%
2022-01-07	0	3.980	3.970	3.980	3.750	4.120	24,150,604	95,651,083	3.9606	3.980	3.970	3.980	3.750	4.120	24,150,604	3.9606	-1.24%
2022-01-06	0	4.030	4.020	4.030	3.940	4.140	11,858,690	47,467,061	4.0027	4.030	4.020	4.030	3.940	4.140	11,858,690	4.0027	-0.98%
2022-01-05	0	4.070	4.060	4.070	4.060	4.200	6,310,200	25,938,850	4.1106	4.070	4.060	4.070	4.060	4.200	6,310,200	4.1106	-1.93%
2022-01-04	0	4.150	4.150	4.160	4.060	4.330	13,057,200	55,115,974	4.2211	4.150	4.150	4.160	4.060	4.330	13,057,200	4.2211	3.75%
2022-01-03	0	4.000	3.990	4.000	3.930	4.260	6,472,000	25,934,356	4.0072	4.000	3.990	4.000	3.930	4.260	6,472,000	4.0072	-5.44%
2021-12-31	0	4.230	4.210	4.230	4.100	4.270	2,623,190	11,002,584	4.1944	4.230	4.210	4.230	4.100	4.270	2,623,190	4.1944	3.93%
2021-12-30	0	4.070	4.060	4.070	4.020	4.220	4,276,938	17,355,757	4.0580	4.070	4.060	4.070	4.020	4.220	4,276,938	4.0580	-1.69%
2021-12-29	0	4.140	4.140	4.150	4.090	4.340	3,628,348	15,042,191	4.1457	4.140	4.140	4.150	4.090	4.340	3,628,348	4.1457	-2.82%
2021-12-28	0	4.260	4.250	4.260	4.130	4.300	5,218,000	22,001,300	4.2164	4.260	4.250	4.260	4.130	4.300	5,218,000	4.2164	2.40%
2021-12-24	0	4.160	4.160	4.170	4.110	4.260	2,218,107	9,206,421	4.1506	4.160	4.160	4.170	4.110	4.260	2,218,107	4.1506	-1.89%
2021-12-23	0	4.240	4.220	4.240	4.060	4.280	6,206,420	26,163,062	4.2155	4.240	4.220	4.240	4.060	4.280	6,206,420	4.2155	4.18%
2021-12-22	0	4.070	4.060	4.070	3.980	4.160	3,851,315	15,621,293	4.0561	4.070	4.060	4.070	3.980	4.160	3,851,315	4.0561	-0.73%
2021-12-21	0	4.100	4.090	4.100	3.790	4.140	12,603,706	50,762,648	4.0276	4.100	4.090	4.100	3.790	4.140	12,603,706	4.0276	5.94%
2021-12-20	0	3.870	3.860	3.870	3.860	4.180	10,575,672	42,208,662	3.9911	3.870	3.860	3.870	3.860	4.180	10,575,672	3.9911	-5.38%
2021-12-17	0	4.090	4.090	4.100	3.990	4.180	16,631,484	68,074,530	4.0931	4.090	4.090	4.100	3.990	4.180	16,631,484	4.0931	-1.45%
2021-12-16	0	4.150	4.140	4.150	4.080	4.320	10,969,823	45,822,853	4.1772	4.150	4.140	4.150	4.080	4.320	10,969,823	4.1772	0.00%
2021-12-15	0	4.150	4.150	4.160	4.110	4.300	23,868,011	100,038,303	4.1913	4.150	4.150	4.160	4.110	4.300	23,868,011	4.1913	-0.72%
2021-12-14	0	4.180	4.170	4.180	4.150	4.710	30,934,191	131,833,164	4.2617	4.180	4.170	4.180	4.150	4.710	30,934,191	4.2617	-11.25%
2021-12-13	0	4.710	4.700	4.710	4.710	5.200	16,595,410	80,717,936	4.8639	4.710	4.700	4.710	4.710	5.200	16,595,410	4.8639	-6.55%
2021-12-10	0	5.040	5.030	5.040	5.030	5.290	9,718,201	49,529,090	5.0965	5.040	5.030	5.040	5.030	5.290	9,718,201	5.0965	-4.18%
2021-12-09	0	5.260	5.260	5.270	5.130	5.320	10,074,188	52,884,781	5.2495	5.260	5.260	5.270	5.130	5.320	10,074,188	5.2495	2.33%
2021-12-08	0	5.140	5.130	5.140	5.120	5.380	7,044,000	36,527,138	5.1856	5.140	5.130	5.140	5.120	5.380	7,044,000	5.1856	-1.53%
2021-12-07	0	5.220	5.220	5.240	4.980	5.250	14,727,457	75,546,961	5.1297	5.220	5.220	5.240	4.980	5.250	14,727,457	5.1297	6.53%
2021-12-06	0	4.900	4.890	4.900	4.900	5.280	8,199,660	41,231,800	5.0285	4.900	4.890	4.900	4.900	5.280	8,199,660	5.0285	-4.11%
2021-12-03	0	5.110	5.110	5.120	5.070	5.170	5,445,142	27,824,057	5.1099	5.110	5.110	5.120	5.070	5.170	5,445,142	5.1099	-1.16%
2021-12-02	0	5.170	5.160	5.170	5.030	5.210	8,151,771	41,886,885	5.1384	5.170	5.160	5.170	5.030	5.210	8,151,771	5.1384	0.00%
2021-12-01	0	5.170	5.170	5.190	5.160	5.360	4,561,301	23,900,271	5.2398	5.170	5.170	5.190	5.160	5.360	4,561,301	5.2398	0.58%
2021-11-30	0	5.140	5.130	5.140	5.100	5.270	11,417,243	58,768,355	5.1473	5.140	5.130	5.140	5.100	5.270	11,417,243	5.1473	-0.19%
2021-11-29	0	5.150	5.150	5.160	5.140	5.270	7,416,126	38,337,334	5.1695	5.150	5.150	5.160	5.140	5.270	7,416,126	5.1695	-1.15%
2021-11-26	0	5.210	5.200	5.210	5.210	5.550	9,082,259	48,167,534	5.3035	5.210	5.200	5.210	5.210	5.550	9,082,259	5.3035	-6.29%
2021-11-25	0	5.560	5.560	5.570	5.530	5.710	4,363,944	24,289,482	5.5659	5.560	5.560	5.570	5.530	5.710	4,363,944	5.5659	0.36%
2021-11-24	0	5.540	5.530	5.540	5.540	5.780	4,867,743	27,239,046	5.5958	5.540	5.530	5.540	5.540	5.780	4,867,743	5.5958	-2.81%
2021-11-23	0	5.700	5.700	5.710	5.320	5.770	6,812,596	38,404,974	5.6373	5.700	5.700	5.710	5.320	5.770	6,812,596	5.6373	5.17%
2021-11-22	0	5.420	5.410	5.420	5.420	5.780	4,520,044	24,890,784	5.5068	5.420	5.410	5.420	5.420	5.780	4,520,044	5.5068	-5.08%
2021-11-19	0	5.710	5.710	5.720	5.240	6.120	13,160,435	74,081,202	5.6291	5.710	5.710	5.720	5.240	6.120	13,160,435	5.6291	7.33%
2021-11-18	0	5.320	5.310	5.320	5.270	5.460	3,957,448	21,227,833	5.3640	5.320	5.310	5.320	5.270	5.460	3,957,448	5.3640	-3.62%
2021-11-17	0	5.520	5.510	5.520	5.450	5.660	3,243,408	17,916,838	5.5241	5.520	5.510	5.520	5.450	5.660	3,243,408	5.5241	-1.60%
2021-11-16	0	5.610	5.600	5.610	5.570	5.760	6,900,053	38,900,544	5.6377	5.610	5.600	5.610	5.570	5.760	6,900,053	5.6377	0.00%
2021-11-15	0	5.610	5.600	5.610	5.580	5.980	6,771,248	38,279,968	5.6533	5.610	5.600	5.610	5.580	5.980	6,771,248	5.6533	-6.03%
2021-11-12	0	5.970	5.970	5.980	5.860	6.190	5,889,289	35,026,756	5.9475	5.970	5.970	5.980	5.860	6.190	5,889,289	5.9475	-0.67%
2021-11-11	0	6.010	6.010	6.020	5.720	6.050	13,318,436	78,984,508	5.9305	6.010	6.010	6.020	5.720	6.050	13,318,436	5.9305	3.62%
2021-11-10	0	5.800	5.770	5.800	5.150	5.850	19,590,620	107,757,907	5.5005	5.800	5.770	5.800	5.150	5.850	19,590,620	5.5005	10.90%
2021-11-09	0	5.230	5.220	5.230	5.150	5.350	11,484,471	59,986,724	5.2233	5.230	5.220	5.230	5.150	5.350	11,484,471	5.2233	-0.57%
2021-11-08	0	5.260	5.250	5.260	5.150	5.420	8,332,000	44,304,374	5.3174	5.260	5.250	5.260	5.150	5.420	8,332,000	5.3174	-0.38%
2021-11-05	0	5.280	5.280	5.290	5.240	5.660	13,197,030	70,542,900	5.3454	5.280	5.280	5.290	5.240	5.660	13,197,030	5.3454	-7.04%
2021-11-04	0	5.680	5.680	5.690	5.630	6.060	7,615,058	43,489,814	5.7110	5.680	5.680	5.690	5.630	6.060	7,615,058	5.7110	-4.70%
2021-11-03	0	5.960	5.940	5.960	5.810	6.010	4,313,104	25,544,616	5.9226	5.960	5.940	5.960	5.810	6.010	4,313,104	5.9226	2.76%
2021-11-02	0	5.800	5.780	5.800	5.770	6.250	11,656,100	68,853,886	5.9071	5.800	5.780	5.800	5.770	6.250	11,656,100	5.9071	-5.23%
2021-11-01	0	6.120	6.120	6.140	6.050	6.200	3,014,814	18,467,961	6.1257	6.120	6.120	6.140	6.050	6.200	3,014,814	6.1257	0.00%
2021-10-29	0	6.120	6.120	6.130	6.110	6.300	5,293,514	32,644,936	6.1670	6.120	6.120	6.130	6.110	6.300	5,293,514	6.1670	-2.24%
2021-10-28	0	6.260	6.250	6.260	6.250	6.600	6,859,992	43,527,270	6.3451	6.260	6.250	6.260	6.250	6.600	6,859,992	6.3451	-4.43%
2021-10-27	0	6.550	6.550	6.560	6.500	6.630	4,116,196	27,046,253	6.5707	6.550	6.550	6.560	6.500	6.630	4,116,196	6.5707	-1.06%
2021-10-26	0	6.620	6.620	6.630	6.570	6.930	7,079,756	47,017,695	6.6411	6.620	6.620	6.630	6.570	6.930	7,079,756	6.6411	-4.06%
2021-10-25	0	6.900	6.880	6.900	6.850	7.180	5,329,644	36,873,408	6.9185	6.900	6.880	6.900	6.850	7.180	5,329,644	6.9185	-4.03%
2021-10-22	0	7.190	7.190	7.210	7.140	7.440	5,269,264	38,374,720	7.2827	7.190	7.190	7.210	7.140	7.440	5,269,264	7.2827	1.84%
2021-10-21	0	7.060	7.060	7.090	6.630	7.130	13,012,293	90,854,927	6.9822	7.060	7.060	7.090	6.630	7.130	13,012,293	6.9822	6.81%
2021-10-20	0	6.610	6.600	6.610	6.610	7.000	4,735,000	31,594,578	6.6726	6.610	6.600	6.610	6.610	7.000	4,735,000	6.6726	-3.36%
2021-10-19	0	6.840	6.830	6.840	6.720	6.870	5,193,200	35,424,738	6.8214	6.840	6.830	6.840	6.720	6.870	5,193,200	6.8214	0.59%
2021-10-18	0	6.800	6.790	6.800	6.640	6.890	4,319,599	29,302,178	6.7835	6.800	6.790	6.800	6.640	6.890	4,319,599	6.7835	2.56%
2021-10-15	0	6.630	6.630	6.650	6.500	6.830	4,868,345	32,152,890	6.6045	6.630	6.630	6.650	6.500	6.830	4,868,345	6.6045	-0.60%
2021-10-12	0	6.670	6.660	6.670	6.550	6.760	10,159,684	67,522,010	6.6461	6.670	6.660	6.670	6.550	6.760	10,159,684	6.6461	0.45%
2021-10-11	0	6.640	6.630	6.640	6.620	6.940	6,506,300	43,654,834	6.7096	6.640	6.630	6.640	6.620	6.940	6,506,300	6.7096	-3.21%
2021-10-08	0	6.860	6.840	6.860	6.810	7.110	6,717,526	46,338,051	6.8981	6.860	6.840	6.860	6.810	7.110	6,717,526	6.8981	-2.42%
2021-10-07	0	7.030	7.020	7.030	6.990	7.170	3,475,820	24,523,146	7.0554	7.030	7.020	7.030	6.990	7.170	3,475,820	7.0554	1.44%
2021-10-06	0	6.930	6.920	6.930	6.760	7.040	3,812,869	26,330,523	6.9057	6.930	6.920	6.930	6.760	7.040	3,812,869	6.9057	-0.29%
2021-10-05	0	6.950	6.940	6.950	6.830	7.230	4,092,469	28,294,246	6.9137	6.950	6.940	6.950	6.830	7.230	4,092,469	6.9137	-3.47%
2021-10-04	0	7.200	7.200	7.210	7.070	7.380	4,820,000	34,702,770	7.1997	7.200	7.200	7.210	7.070	7.380	4,820,000	7.1997	-1.10%
2021-09-30	0	7.280	7.270	7.280	7.000	7.380	6,691,420	48,346,250	7.2251	7.280	7.270	7.280	7.000	7.380	6,691,420	7.2251	1.25%
2021-09-29	0	7.190	7.190	7.200	7.030	7.340	6,413,750	46,300,516	7.2189	7.190	7.190	7.200	7.030	7.340	6,413,750	7.2189	1.70%
2021-09-28	0	7.070	7.060	7.070	7.050	7.290	9,066,557	64,938,175	7.1624	7.070	7.060	7.070	7.050	7.290	9,066,557	7.1624	1.14%
2021-09-27	0	6.990	6.990	7.000	6.920	7.300	7,943,951	56,060,921	7.0571	6.990	6.990	7.000	6.920	7.300	7,943,951	7.0571	-4.25%
2021-09-24	0	7.300	7.300	7.310	7.100	7.370	9,242,000	67,228,428	7.2742	7.300	7.300	7.310	7.100	7.370	9,242,000	7.2742	-0.82%
2021-09-23	0	7.360	7.350	7.360	6.830	7.400	18,310,938	131,780,768	7.1968	7.360	7.350	7.360	6.830	7.400	18,310,938	7.1968	12.20%
2021-09-21	0	6.560	6.560	6.580	6.050	6.600	8,542,216	54,688,265	6.4021	6.560	6.560	6.580	6.050	6.600	8,542,216	6.4021	7.89%
2021-09-20	0	6.080	6.080	6.090	6.000	6.390	17,507,012	106,519,437	6.0844	6.080	6.080	6.090	6.000	6.390	17,507,012	6.0844	-6.46%
2021-09-17	0	6.500	6.490	6.500	6.140	6.580	17,501,047	112,727,489	6.4412	6.500	6.490	6.500	6.140	6.580	17,501,047	6.4412	3.17%
2021-09-16	0	6.300	6.300	6.310	6.060	6.830	23,304,400	145,341,696	6.2367	6.300	6.300	6.310	6.060	6.830	23,304,400	6.2367	-8.03%
2021-09-15	0	6.850	6.840	6.850	6.820	7.290	11,875,649	82,463,862	6.9439	6.850	6.840	6.850	6.820	7.290	11,875,649	6.9439	-6.04%
2021-09-14	0	7.290	7.280	7.290	7.210	7.870	5,781,538	42,771,234	7.3979	7.290	7.280	7.290	7.210	7.870	5,781,538	7.3979	-4.95%
2021-09-13	0	7.670	7.670	7.690	7.380	7.780	3,771,337	28,734,870	7.6193	7.670	7.670	7.690	7.380	7.780	3,771,337	7.6193	2.27%
2021-09-10	0	7.500	7.480	7.500	7.330	7.520	4,360,134	32,549,130	7.4652	7.500	7.480	7.500	7.330	7.520	4,360,134	7.4652	0.94%
2021-09-09	0	7.430	7.420	7.430	7.360	7.640	8,043,070	59,706,984	7.4234	7.430	7.420	7.430	7.360	7.640	8,043,070	7.4234	-1.46%
2021-09-08	0	7.540	7.540	7.550	7.530	7.810	6,433,146	48,982,121	7.6140	7.540	7.540	7.550	7.530	7.810	6,433,146	7.6140	-3.21%
2021-09-07	0	7.790	7.760	7.790	7.710	8.170	7,141,776	55,979,273	7.8383	7.790	7.760	7.790	7.710	8.170	7,141,776	7.8383	-3.59%
2021-09-06	0	8.080	8.070	8.080	8.070	8.380	4,244,000	34,728,240	8.1829	8.080	8.070	8.080	8.070	8.380	4,244,000	8.1829	-3.58%
2021-09-03	0	8.380	8.380	8.390	8.380	8.580	4,260,367	35,933,737	8.4344	8.380	8.380	8.390	8.380	8.580	4,260,367	8.4344	-1.18%
2021-09-02	0	8.980	8.980	8.990	8.900	9.070	4,546,400	40,882,904	8.9924	8.480	8.480	8.489	8.404	8.565	4,814,466	8.4917	0.00%
2021-09-01	0	8.980	8.970	8.980	8.800	9.050	4,473,988	40,093,381	8.9614	8.480	8.471	8.480	8.310	8.546	4,737,784	8.4625	0.67%
2021-08-31	0	8.920	8.910	8.920	8.640	8.970	10,075,286	89,149,225	8.8483	8.423	8.414	8.423	8.159	8.471	10,669,348	8.3556	1.25%
2021-08-30	0	8.810	8.800	8.810	8.690	8.870	4,435,000	38,856,620	8.7614	8.319	8.310	8.319	8.206	8.376	4,696,498	8.2735	1.61%
2021-08-27	0	8.670	8.670	8.680	8.620	8.720	6,216,900	53,938,053	8.6760	8.187	8.187	8.197	8.140	8.234	6,583,463	8.1930	-0.12%
2021-08-26	0	8.680	8.680	8.700	8.680	8.930	4,372,460	38,131,464	8.7208	8.197	8.197	8.216	8.197	8.433	4,630,270	8.2353	-2.36%
2021-08-25	0	8.890	8.880	8.890	8.720	8.940	3,304,940	29,126,493	8.8130	8.395	8.386	8.395	8.234	8.442	3,499,807	8.3223	1.25%
2021-08-24	0	8.780	8.780	8.790	8.700	8.820	3,709,643	32,546,052	8.7734	8.291	8.291	8.301	8.216	8.329	3,928,372	8.2849	2.45%
2021-08-23	0	8.570	8.570	8.580	8.560	8.910	7,015,234	61,185,305	8.7218	8.093	8.093	8.102	8.083	8.414	7,428,868	8.2362	-2.72%
2021-08-20	0	8.810	8.800	8.810	8.770	9.100	7,485,535	66,261,061	8.8519	8.319	8.310	8.319	8.282	8.593	7,926,899	8.3590	-2.87%
2021-08-19	0	9.070	9.070	9.080	9.030	9.290	7,357,240	66,907,533	9.0941	8.565	8.565	8.574	8.527	8.773	7,791,040	8.5878	-2.37%
2021-08-18	0	9.290	9.290	9.300	8.980	9.330	4,760,438	43,986,889	9.2401	8.773	8.773	8.782	8.480	8.811	5,041,124	8.7256	4.50%
2021-08-17	0	8.890	8.890	8.900	8.880	9.240	3,778,020	34,041,356	9.0104	8.395	8.395	8.404	8.386	8.726	4,000,781	8.5087	-2.41%
2021-08-16	0	9.110	9.110	9.120	9.030	9.220	2,062,100	18,849,325	9.1408	8.603	8.603	8.612	8.527	8.707	2,183,686	8.6319	0.55%
2021-08-13	0	9.060	9.030	9.060	8.920	9.160	1,517,553	13,685,522	9.0182	8.556	8.527	8.556	8.423	8.650	1,607,031	8.5160	0.22%
2021-08-12	0	9.040	9.030	9.040	8.940	9.300	2,611,103	23,555,121	9.0211	8.537	8.527	8.537	8.442	8.782	2,765,060	8.5188	-1.20%
2021-08-11	0	9.150	9.140	9.150	8.900	9.350	3,084,205	28,369,826	9.1984	8.641	8.631	8.641	8.404	8.829	3,266,057	8.6863	2.81%
2021-08-10	0	8.900	8.890	8.900	8.610	8.990	1,988,352	17,523,975	8.8133	8.404	8.395	8.404	8.131	8.489	2,105,590	8.3226	0.79%
2021-08-09	0	8.830	8.800	8.830	8.520	8.920	3,596,530	31,560,689	8.7753	8.338	8.310	8.338	8.046	8.423	3,808,590	8.2867	2.79%
2021-08-06	0	8.590	8.580	8.590	8.500	8.740	2,786,893	23,999,480	8.6116	8.112	8.102	8.112	8.027	8.253	2,951,215	8.1321	-0.81%
2021-08-05	0	8.660	8.660	8.720	8.610	8.830	2,557,393	22,202,805	8.6818	8.178	8.178	8.234	8.131	8.338	2,708,183	8.1984	-2.26%
2021-08-04	0	8.860	8.840	8.860	8.660	8.950	1,021,691	9,017,959	8.8265	8.367	8.348	8.367	8.178	8.452	1,081,932	8.3350	0.45%
2021-08-03	0	8.820	8.770	8.820	8.580	8.980	5,142,659	44,894,907	8.7299	8.329	8.282	8.329	8.102	8.480	5,445,882	8.2438	-0.45%
2021-08-02	0	8.860	8.850	8.860	8.300	8.900	3,237,541	28,308,407	8.7438	8.367	8.357	8.367	7.838	8.404	3,428,434	8.2570	4.24%
2021-07-30	0	8.500	8.490	8.500	8.490	8.850	5,693,475	48,738,337	8.5604	8.027	8.017	8.027	8.017	8.357	6,029,175	8.0837	-3.95%
2021-07-29	0	8.850	8.850	8.860	8.840	9.150	5,724,000	50,868,250	8.8868	8.357	8.357	8.367	8.348	8.641	6,061,500	8.3920	-0.78%
2021-07-28	0	8.920	8.910	8.920	8.810	9.050	3,178,048	28,373,700	8.9280	8.423	8.414	8.423	8.319	8.546	3,365,433	8.4309	0.90%
2021-07-27	0	8.840	8.830	8.840	8.720	9.310	3,806,825	34,232,077	8.9923	8.348	8.338	8.348	8.234	8.792	4,031,284	8.4916	-4.54%
2021-07-26	0	9.260	9.260	9.280	9.250	9.630	3,440,996	32,049,123	9.3139	8.744	8.744	8.763	8.735	9.094	3,643,885	8.7953	-3.94%
2021-07-23	0	9.640	9.610	9.640	9.560	9.790	1,430,000	13,765,210	9.6260	9.103	9.075	9.103	9.028	9.245	1,514,316	9.0901	-0.62%
2021-07-22	0	9.700	9.700	9.710	9.570	9.820	1,880,370	18,199,692	9.6788	9.160	9.160	9.169	9.037	9.273	1,991,241	9.1399	1.57%
2021-07-21	0	9.550	9.550	9.560	9.420	9.620	2,228,000	21,228,770	9.5282	9.018	9.018	9.028	8.896	9.084	2,359,368	8.9977	1.38%
2021-07-20	0	9.420	9.420	9.430	9.300	9.620	3,713,213	34,808,812	9.3743	8.896	8.896	8.905	8.782	9.084	3,932,152	8.8524	-1.67%
2021-07-19	0	9.580	9.580	9.600	9.560	9.900	3,862,000	37,102,140	9.6070	9.047	9.047	9.065	9.028	9.349	4,089,712	9.0721	-3.23%
2021-07-16	0	9.900	9.890	9.900	9.720	9.980	2,435,842	23,970,380	9.8407	9.349	9.339	9.349	9.179	9.424	2,579,465	9.2928	0.61%
2021-07-15	0	9.840	9.830	9.840	9.570	9.890	3,440,467	33,740,242	9.8069	9.292	9.283	9.292	9.037	9.339	3,643,325	9.2608	2.71%
2021-07-14	0	9.580	9.570	9.580	9.480	9.790	5,901,295	56,587,545	9.5890	9.047	9.037	9.047	8.952	9.245	6,249,249	9.0551	-2.04%
2021-07-13	0	9.780	9.770	9.780	9.700	9.890	3,134,662	30,691,013	9.7909	9.235	9.226	9.235	9.160	9.339	3,319,489	9.2457	1.03%
2021-07-12	0	9.680	9.670	9.690	9.550	9.780	3,080,211	29,786,448	9.6703	9.141	9.132	9.150	9.018	9.235	3,261,827	9.1318	0.94%
2021-07-09	0	9.590	9.580	9.590	9.510	9.660	3,220,997	30,858,907	9.5805	9.056	9.047	9.056	8.980	9.122	3,410,914	9.0471	-0.31%
2021-07-08	0	9.620	9.620	9.630	9.580	9.790	2,376,122	22,994,287	9.6772	9.084	9.084	9.094	9.047	9.245	2,516,224	9.1384	-0.82%
2021-07-07	0	9.700	9.700	9.720	9.680	9.930	5,040,730	49,205,226	9.7615	9.160	9.160	9.179	9.141	9.377	5,337,943	9.2180	-2.02%
2021-07-06	0	9.900	9.900	9.910	9.820	9.990	2,072,000	20,524,100	9.9055	9.349	9.349	9.358	9.273	9.434	2,194,170	9.3539	-0.10%
2021-07-05	0	9.910	9.910	9.920	9.860	10.16	2,642,449	26,225,494	9.9247	9.358	9.358	9.368	9.311	9.594	2,798,254	9.3721	-0.90%
2021-07-02	0	10.00	10.00	10.02	9.960	10.26	3,151,741	31,577,489	10.019	9.443	9.443	9.462	9.405	9.689	3,337,575	9.4612	-0.60%
2021-06-30	0	10.06	10.06	10.08	10.02	10.34	2,274,241	22,941,199	10.087	9.500	9.500	9.519	9.462	9.764	2,408,335	9.5257	-1.57%
2021-06-29	0	10.22	10.22	10.24	10.14	10.32	1,894,969	19,376,486	10.225	9.651	9.651	9.670	9.575	9.745	2,006,701	9.6559	0.00%
2021-06-28	0	10.22	10.20	10.22	10.18	10.88	1,742,126	17,880,930	10.264	9.651	9.632	9.651	9.613	10.27	1,844,846	9.6924	-1.73%
2021-06-25	0	10.40	10.40	10.42	10.20	10.42	3,410,558	35,267,875	10.341	9.821	9.821	9.840	9.632	9.840	3,611,652	9.7650	0.78%
2021-06-24	0	10.32	10.30	10.32	10.08	10.40	1,686,000	17,376,388	10.306	9.745	9.727	9.745	9.519	9.821	1,785,410	9.7324	1.98%
2021-06-23	0	10.12	10.12	10.16	10.10	10.30	1,446,000	14,695,236	10.163	9.557	9.557	9.594	9.538	9.727	1,531,259	9.5968	-0.20%
2021-06-22	0	10.14	10.12	10.14	9.970	10.22	1,712,775	17,301,261	10.101	9.575	9.557	9.575	9.415	9.651	1,813,764	9.5389	1.50%
2021-06-21	0	9.990	9.990	10.00	9.960	10.30	2,798,566	28,105,466	10.043	9.434	9.434	9.443	9.405	9.727	2,963,576	9.4836	-1.09%
2021-06-18	0	10.10	10.10	10.12	10.00	10.32	5,629,461	56,774,988	10.085	9.538	9.538	9.557	9.443	9.745	5,961,387	9.5238	-2.32%
2021-06-17	0	10.34	10.26	10.34	10.14	10.34	2,753,224	28,214,634	10.248	9.764	9.689	9.764	9.575	9.764	2,915,560	9.6773	0.39%
2021-06-16	0	10.30	10.30	10.36	10.26	10.48	2,271,296	23,498,369	10.346	9.727	9.727	9.783	9.689	9.896	2,405,217	9.7698	-1.90%
2021-06-15	0	10.50	10.46	10.50	10.42	10.84	2,824,298	29,644,520	10.496	9.915	9.878	9.915	9.840	10.24	2,990,825	9.9118	-2.96%
2021-06-11	0	10.82	10.82	10.84	10.70	10.82	1,442,445	15,543,565	10.776	10.22	10.22	10.24	10.10	10.22	1,527,495	10.176	0.00%
2021-06-10	0	10.82	10.82	10.84	10.76	11.02	1,184,196	12,825,236	10.830	10.22	10.22	10.24	10.16	10.41	1,254,019	10.227	-0.18%
2021-06-09	0	10.84	10.82	10.84	10.68	10.92	2,520,716	27,287,986	10.825	10.24	10.22	10.24	10.09	10.31	2,669,343	10.223	0.74%
2021-06-08	0	10.76	10.70	10.76	10.60	10.78	1,287,150	13,806,231	10.726	10.16	10.10	10.16	10.01	10.18	1,363,043	10.129	0.19%
2021-06-07	0	10.74	10.66	10.74	10.56	10.74	1,945,589	20,705,872	10.642	10.14	10.07	10.14	9.972	10.14	2,060,305	10.050	0.37%
2021-06-04	0	10.70	10.70	10.74	10.62	10.90	2,573,844	27,565,450	10.710	10.10	10.10	10.14	10.03	10.29	2,725,604	10.114	-1.47%
2021-06-03	0	10.86	10.86	10.88	10.80	11.00	1,764,399	19,163,224	10.861	10.26	10.26	10.27	10.20	10.39	1,868,432	10.256	-0.55%
2021-06-02	0	10.92	10.86	10.92	10.76	11.02	4,288,975	46,513,035	10.845	10.31	10.26	10.31	10.16	10.41	4,541,863	10.241	1.49%
2021-06-01	0	10.76	10.74	10.76	10.70	11.04	2,332,927	25,153,096	10.782	10.16	10.14	10.16	10.10	10.43	2,470,482	10.181	-2.54%
2021-05-31	0	11.04	11.00	11.04	10.76	11.08	2,251,683	24,599,162	10.925	10.43	10.39	10.43	10.16	10.46	2,384,447	10.317	0.73%
2021-05-28	0	10.96	10.90	10.96	10.88	11.28	4,784,290	52,693,151	11.014	10.35	10.29	10.35	10.27	10.65	5,066,383	10.401	-3.52%
2021-05-27	0	11.36	11.32	11.36	11.30	11.50	6,317,706	71,792,844	11.364	10.73	10.69	10.73	10.67	10.86	6,690,212	10.731	0.71%
2021-05-26	0	11.28	11.26	11.28	11.24	11.50	2,620,093	29,707,103	11.338	10.65	10.63	10.65	10.61	10.86	2,774,580	10.707	-1.05%
2021-05-25	0	11.40	11.36	11.40	11.22	11.46	1,580,000	17,892,072	11.324	10.77	10.73	10.77	10.60	10.82	1,673,160	10.694	-0.18%
2021-05-24	0	11.42	11.36	11.42	11.34	11.48	3,676,587	41,950,545	11.410	10.78	10.73	10.78	10.71	10.84	3,893,367	10.775	0.35%
2021-05-21	0	11.38	11.34	11.38	11.26	11.42	1,546,820	17,563,290	11.354	10.75	10.71	10.75	10.63	10.78	1,638,024	10.722	0.18%
2021-05-20	0	11.36	11.34	11.36	11.26	11.64	3,624,429	41,434,422	11.432	10.73	10.71	10.73	10.63	10.99	3,838,134	10.795	-1.56%
2021-05-18	0	11.54	11.52	11.54	11.04	11.64	2,941,834	33,806,831	11.492	10.90	10.88	10.90	10.43	10.99	3,115,291	10.852	4.72%
2021-05-17	0	11.02	11.00	11.02	10.80	11.54	10,599,098	121,261,017	11.441	10.41	10.39	10.41	10.20	10.90	11,224,045	10.804	-4.01%
2021-05-14	0	12.08	12.08	12.10	12.00	12.28	2,952,000	35,744,520	12.109	10.84	10.84	10.86	10.77	11.02	3,289,439	10.866	0.33%
2021-05-13	0	12.04	12.04	12.06	12.00	12.18	2,076,567	25,105,119	12.090	10.80	10.80	10.82	10.77	10.93	2,313,937	10.850	-0.66%
2021-05-12	0	12.12	12.12	12.14	12.02	12.38	3,156,079	38,168,952	12.094	10.88	10.88	10.89	10.79	11.11	3,516,846	10.853	-0.66%
2021-05-11	0	12.20	12.18	12.20	12.18	12.42	3,790,081	46,401,981	12.243	10.95	10.93	10.95	10.93	11.15	4,223,320	10.987	-2.40%
2021-05-10	0	12.50	12.48	12.50	12.32	12.68	2,706,400	33,802,636	12.490	11.22	11.20	11.22	11.06	11.38	3,015,765	11.209	-0.32%
2021-05-07	0	12.54	12.52	12.54	12.34	12.66	2,809,069	35,363,242	12.589	11.25	11.24	11.25	11.07	11.36	3,130,170	11.298	0.97%
2021-05-06	0	12.42	12.42	12.44	12.24	12.58	2,168,951	26,879,396	12.393	11.15	11.15	11.16	10.98	11.29	2,416,881	11.122	0.16%
2021-05-05	0	12.40	12.40	12.44	12.30	12.58	1,224,335	15,271,927	12.474	11.13	11.13	11.16	11.04	11.29	1,364,287	11.194	0.32%
2021-05-04	0	12.36	12.36	12.38	12.22	12.42	1,446,000	17,839,520	12.337	11.09	11.09	11.11	10.97	11.15	1,611,290	11.072	0.00%
2021-05-03	0	12.36	12.36	12.38	12.00	12.44	3,322,121	40,641,103	12.233	11.09	11.09	11.11	10.77	11.16	3,701,868	10.979	1.48%
2021-04-30	0	12.18	12.16	12.18	12.10	12.32	1,838,000	22,387,364	12.180	10.93	10.91	10.93	10.86	11.06	2,048,099	10.931	-0.65%
2021-04-29	0	12.26	12.26	12.28	11.92	12.28	1,604,747	19,618,392	12.225	11.00	11.00	11.02	10.70	11.02	1,788,184	10.971	2.00%
2021-04-28	0	12.02	12.00	12.02	11.92	12.08	2,275,103	27,283,513	11.992	10.79	10.77	10.79	10.70	10.84	2,535,167	10.762	-0.99%
2021-04-27	0	12.14	12.10	12.14	12.02	12.22	1,274,617	15,422,078	12.099	10.89	10.86	10.89	10.79	10.97	1,420,317	10.858	-0.33%
2021-04-26	0	12.18	12.18	12.20	12.08	12.52	2,286,512	27,787,029	12.153	10.93	10.93	10.95	10.84	11.24	2,547,880	10.906	-1.62%
2021-04-23	0	12.38	12.36	12.38	12.28	12.56	2,482,853	30,664,824	12.351	11.11	11.09	11.11	11.02	11.27	2,766,665	11.084	-1.90%
2021-04-22	0	12.62	12.60	12.62	12.40	12.74	5,158,462	64,859,719	12.573	11.33	11.31	11.33	11.13	11.43	5,748,119	11.284	1.28%
2021-04-21	0	12.46	12.42	12.46	12.36	12.60	1,897,577	23,690,377	12.485	11.18	11.15	11.18	11.09	11.31	2,114,487	11.204	-0.80%
2021-04-20	0	12.56	12.54	12.56	12.20	12.62	3,072,304	38,415,839	12.504	11.27	11.25	11.27	10.95	11.33	3,423,495	11.221	1.78%
2021-04-19	0	12.34	12.34	12.36	12.22	12.46	2,331,658	28,743,771	12.328	11.07	11.07	11.09	10.97	11.18	2,598,187	11.063	0.33%
2021-04-16	0	12.30	12.28	12.30	12.10	12.32	2,211,730	27,088,841	12.248	11.04	11.02	11.04	10.86	11.06	2,464,550	10.991	1.32%
2021-04-15	0	12.14	12.12	12.14	12.02	12.26	3,033,155	36,701,861	12.100	10.89	10.88	10.89	10.79	11.00	3,379,871	10.859	-0.98%
2021-04-14	0	12.26	12.26	12.30	12.22	12.46	2,496,370	30,763,781	12.323	11.00	11.00	11.04	10.97	11.18	2,781,727	11.059	0.00%
2021-04-13	0	12.26	12.26	12.28	12.16	12.66	5,440,653	66,932,912	12.302	11.00	11.00	11.02	10.91	11.36	6,062,567	11.040	-2.54%
2021-04-12	0	12.58	12.58	12.60	12.50	12.86	4,175,202	52,479,516	12.569	11.29	11.29	11.31	11.22	11.54	4,652,464	11.280	-1.72%
2021-04-09	0	12.80	12.80	12.82	12.64	13.18	4,056,115	51,903,780	12.796	11.49	11.49	11.50	11.34	11.83	4,519,764	11.484	-2.59%
2021-04-08	0	13.14	13.14	13.16	13.00	13.22	3,082,773	40,408,589	13.108	11.79	11.79	11.81	11.67	11.86	3,435,161	11.763	0.46%
2021-04-07	0	13.08	13.04	13.08	12.80	13.18	4,670,966	60,993,612	13.058	11.74	11.70	11.74	11.49	11.83	5,204,898	11.719	1.40%
2021-04-01	0	12.90	12.86	12.90	12.68	12.90	6,731,416	86,109,573	12.792	11.58	11.54	11.58	11.38	11.58	7,500,876	11.480	1.26%
2021-03-31	0	12.74	12.72	12.74	12.50	12.78	4,513,779	57,236,749	12.680	11.43	11.42	11.43	11.22	11.47	5,029,743	11.380	0.31%
2021-03-30	0	12.70	12.68	12.70	12.66	12.94	6,921,929	88,166,706	12.737	11.40	11.38	11.40	11.36	11.61	7,713,166	11.431	0.32%
2021-03-29	0	12.66	12.66	12.68	12.38	12.80	5,965,959	75,532,392	12.661	11.36	11.36	11.38	11.11	11.49	6,647,920	11.362	1.28%
2021-03-26	0	12.50	12.46	12.50	12.16	12.56	9,826,882	122,277,829	12.443	11.22	11.18	11.22	10.91	11.27	10,950,180	11.167	3.14%
2021-03-25	0	12.12	12.10	12.12	11.92	12.26	6,374,477	77,281,232	12.124	10.88	10.86	10.88	10.70	11.00	7,103,135	10.880	-0.33%
2021-03-24	0	12.16	12.14	12.16	11.68	12.20	22,534,932	271,105,962	12.030	10.91	10.89	10.91	10.48	10.95	25,110,871	10.796	4.11%
2021-03-23	0	11.68	11.64	11.70	11.14	11.72	6,956,584	79,843,616	11.477	10.48	10.45	10.50	9.997	10.52	7,751,782	10.300	4.29%
2021-03-22	0	11.20	11.18	11.20	10.90	11.20	3,408,703	37,683,122	11.055	10.05	10.03	10.05	9.782	10.05	3,798,347	9.9209	1.82%
2021-03-19	0	11.00	10.98	11.00	10.76	11.02	13,328,338	146,117,758	10.963	9.872	9.854	9.872	9.656	9.890	14,851,883	9.8383	1.10%
2021-03-18	0	10.88	10.88	10.90	10.86	11.18	3,377,445	36,979,368	10.949	9.764	9.764	9.782	9.746	10.03	3,763,516	9.8257	-1.27%
2021-03-17	0	11.02	11.02	11.04	10.96	11.20	4,343,643	48,054,138	11.063	9.890	9.890	9.907	9.836	10.05	4,840,159	9.9282	0.00%
2021-03-16	0	11.02	11.00	11.02	10.72	11.04	3,903,697	42,786,810	10.961	9.890	9.872	9.890	9.620	9.907	4,349,924	9.8362	2.61%
2021-03-15	0	10.74	10.72	10.74	10.72	11.06	2,675,822	29,020,427	10.845	9.638	9.620	9.638	9.620	9.925	2,981,692	9.7329	-1.10%
2021-03-12	0	10.86	10.86	10.90	10.62	11.18	3,730,216	40,864,539	10.955	9.746	9.746	9.782	9.531	10.03	4,156,612	9.8312	1.12%
2021-03-11	0	10.74	10.74	10.76	10.68	10.86	1,644,991	17,697,043	10.758	9.638	9.638	9.656	9.584	9.746	1,833,028	9.6545	1.13%
2021-03-10	0	10.62	10.62	10.64	10.54	10.80	2,135,368	22,763,382	10.660	9.531	9.531	9.549	9.459	9.692	2,379,459	9.5666	-0.38%
2021-03-09	0	10.66	10.64	10.66	10.58	10.78	3,530,000	37,714,400	10.684	9.566	9.549	9.566	9.495	9.674	3,933,510	9.5880	1.33%
2021-03-08	0	10.52	10.52	10.58	10.52	10.96	1,788,115	19,014,109	10.634	9.441	9.441	9.495	9.441	9.836	1,992,512	9.5428	-1.68%
2021-03-05	0	10.70	10.70	10.72	10.40	10.80	4,680,969	49,713,453	10.620	9.602	9.602	9.620	9.333	9.692	5,216,045	9.5309	0.56%
2021-03-04	0	10.64	10.62	10.64	10.62	10.94	3,633,892	38,849,225	10.691	9.549	9.531	9.549	9.531	9.818	4,049,278	9.5941	-2.21%
2021-03-03	0	10.88	10.86	10.88	10.82	11.16	3,295,227	36,014,474	10.929	9.764	9.746	9.764	9.710	10.02	3,671,900	9.8081	-1.09%
2021-03-02	0	11.00	10.98	11.00	10.80	11.22	5,970,623	65,568,995	10.982	9.872	9.854	9.872	9.692	10.07	6,653,117	9.8554	1.48%
2021-03-01	0	10.84	10.84	10.88	10.78	11.02	2,857,125	31,070,833	10.875	9.728	9.728	9.764	9.674	9.890	3,183,719	9.7593	-1.09%
2021-02-26	0	10.96	10.96	10.98	10.66	11.16	11,086,744	121,290,107	10.940	9.836	9.836	9.854	9.566	10.02	12,354,056	9.8178	0.37%
2021-02-25	0	10.92	10.90	10.92	10.32	11.54	18,760,957	206,814,389	11.024	9.800	9.782	9.800	9.261	10.36	20,905,498	9.8928	6.02%
2021-02-24	0	10.30	10.26	10.30	10.02	10.40	6,770,637	69,271,888	10.231	9.243	9.208	9.243	8.992	9.333	7,544,580	9.1817	0.98%
2021-02-23	0	10.20	10.20	10.22	9.860	10.32	7,920,098	80,366,741	10.147	9.154	9.154	9.172	8.849	9.261	8,825,434	9.1063	3.45%
2021-02-22	0	9.860	9.860	9.870	9.850	10.06	3,659,293	36,359,744	9.9363	8.849	8.849	8.858	8.840	9.028	4,077,582	8.9170	-1.99%
2021-02-19	0	10.06	10.02	10.06	9.950	10.10	2,362,814	23,664,885	10.016	9.028	8.992	9.028	8.929	9.064	2,632,904	8.9881	-0.20%
2021-02-18	0	10.08	10.06	10.08	9.930	10.16	4,036,402	40,532,888	10.042	9.046	9.028	9.046	8.911	9.118	4,497,798	9.0117	1.10%
2021-02-17	0	9.970	9.970	10.00	9.930	10.04	1,867,139	18,609,872	9.9671	8.947	8.947	8.974	8.911	9.010	2,080,569	8.9446	-0.70%
2021-02-16	0	10.04	10.04	10.06	10.00	10.20	2,590,591	26,166,203	10.100	9.010	9.010	9.028	8.974	9.154	2,886,718	9.0643	0.20%
2021-02-11	0	10.02	10.00	10.02	9.840	10.02	645,494	6,409,305	9.9293	8.992	8.974	8.992	8.831	8.992	719,280	8.9107	0.50%
2021-02-10	0	9.970	9.960	9.970	9.770	10.10	2,591,400	25,753,046	9.9379	8.947	8.938	8.947	8.768	9.064	2,887,620	8.9184	1.01%
2021-02-09	0	9.870	9.860	9.880	9.750	9.960	1,297,360	12,800,901	9.8669	8.858	8.849	8.866	8.750	8.938	1,445,660	8.8547	-0.90%
2021-02-08	0	9.960	9.950	9.960	9.840	10.16	2,355,026	23,619,595	10.029	8.938	8.929	8.938	8.831	9.118	2,624,226	9.0006	0.50%
2021-02-05	0	9.910	9.900	9.910	9.810	9.980	2,097,152	20,790,088	9.9135	8.893	8.884	8.893	8.804	8.956	2,336,875	8.8965	-0.10%
2021-02-04	0	9.920	9.890	9.920	9.680	9.960	4,201,179	41,317,506	9.8347	8.902	8.875	8.902	8.687	8.938	4,681,410	8.8259	-1.00%
2021-02-03	0	10.02	9.990	10.02	9.850	10.08	3,359,630	33,590,372	9.9982	8.992	8.965	8.992	8.840	9.046	3,743,665	8.9726	0.50%
2021-02-02	0	9.970	9.950	9.970	9.630	10.04	5,277,948	52,065,021	9.8646	8.947	8.929	8.947	8.642	9.010	5,881,264	8.8527	1.84%
2021-02-01	0	9.790	9.780	9.790	9.490	9.810	5,241,251	50,754,051	9.6836	8.786	8.777	8.786	8.516	8.804	5,840,372	8.6902	1.14%
2021-01-29	0	9.680	9.670	9.680	9.640	9.990	7,878,284	76,869,930	9.7572	8.687	8.678	8.687	8.651	8.965	8,778,841	8.7563	-2.32%
2021-01-28	0	9.910	9.880	9.910	9.860	10.02	5,223,623	51,793,557	9.9153	8.893	8.866	8.893	8.849	8.992	5,820,729	8.8981	-1.29%
2021-01-27	0	10.04	10.02	10.04	9.880	10.20	6,356,723	63,433,442	9.9790	9.010	8.992	9.010	8.866	9.154	7,083,352	8.9553	0.70%
2021-01-26	0	9.970	9.960	9.970	9.800	10.04	2,517,746	25,032,488	9.9424	8.947	8.938	8.947	8.795	9.010	2,805,546	8.9225	-0.10%
2021-01-25	0	9.980	9.980	9.990	9.940	10.22	3,305,305	33,058,732	10.002	8.956	8.956	8.965	8.920	9.172	3,683,130	8.9757	-1.19%
2021-01-22	0	10.10	10.08	10.10	10.08	10.48	4,013,519	40,815,237	10.169	9.064	9.046	9.064	9.046	9.405	4,472,299	9.1262	-2.88%
2021-01-21	0	10.40	10.38	10.40	10.32	10.62	4,310,100	44,955,082	10.430	9.333	9.315	9.333	9.261	9.531	4,802,782	9.3602	-0.57%
2021-01-20	0	10.46	10.44	10.46	10.36	10.80	3,167,560	33,238,602	10.493	9.387	9.369	9.387	9.297	9.692	3,529,640	9.4170	-1.88%
2021-01-19	0	10.66	10.66	10.68	10.24	10.86	10,512,794	111,434,584	10.600	9.566	9.566	9.584	9.190	9.746	11,714,498	9.5125	5.13%
2021-01-18	0	10.14	10.14	10.16	9.900	10.16	2,165,460	21,819,354	10.076	9.100	9.100	9.118	8.884	9.118	2,412,991	9.0425	1.20%
2021-01-15	0	10.02	9.990	10.02	9.920	10.08	3,037,920	30,329,576	9.9837	8.992	8.965	8.992	8.902	9.046	3,385,181	8.9595	0.40%
2021-01-14	0	9.980	9.960	9.980	9.930	10.06	1,940,444	19,356,226	9.9752	8.956	8.938	8.956	8.911	9.028	2,162,254	8.9519	-0.80%
2021-01-13	0	10.06	10.04	10.06	9.930	10.24	2,858,000	28,670,180	10.032	9.028	9.010	9.028	8.911	9.190	3,184,694	9.0025	-0.98%
2021-01-12	0	10.16	10.16	10.18	10.06	10.38	2,730,887	27,846,019	10.197	9.118	9.118	9.136	9.028	9.315	3,043,051	9.1507	-0.39%
2021-01-11	0	10.20	10.14	10.20	9.790	10.28	4,874,286	49,312,972	10.117	9.154	9.100	9.154	8.786	9.225	5,431,459	9.0791	1.80%
2021-01-08	0	10.02	10.00	10.02	9.820	10.06	4,647,935	46,237,360	9.9479	8.992	8.974	8.992	8.813	9.028	5,179,235	8.9275	1.62%
2021-01-07	0	9.860	9.850	9.860	9.810	10.14	3,480,991	34,290,163	9.8507	8.849	8.840	8.849	8.804	9.100	3,878,899	8.8402	-0.70%
2021-01-06	0	9.930	9.910	9.930	9.830	10.00	5,435,845	53,762,819	9.8904	8.911	8.893	8.911	8.822	8.974	6,057,210	8.8758	1.02%
2021-01-05	0	9.830	9.820	9.830	9.800	10.02	7,514,690	73,979,672	9.8447	8.822	8.813	8.822	8.795	8.992	8,373,685	8.8348	-1.90%
2021-01-04	0	10.02	10.00	10.02	9.960	10.32	5,199,587	52,262,227	10.051	8.992	8.974	8.992	8.938	9.261	5,793,945	9.0201	-2.91%
2020-12-31	0	10.32	10.26	10.32	10.08	10.36	2,074,525	21,321,324	10.278	9.261	9.208	9.261	9.046	9.297	2,311,661	9.2234	2.38%
2020-12-30	0	10.08	10.06	10.10	9.930	10.10	5,046,333	50,517,671	10.011	9.046	9.028	9.064	8.911	9.064	5,623,173	8.9838	0.60%
2020-12-29	0	10.02	10.00	10.02	9.770	10.08	2,752,549	27,294,250	9.9160	8.992	8.974	8.992	8.768	9.046	3,067,189	8.8988	0.60%
2020-12-28	0	9.960	9.950	9.960	9.920	10.16	2,523,634	25,191,285	9.9821	8.938	8.929	8.938	8.902	9.118	2,812,107	8.9582	-0.60%
2020-12-24	0	10.02	10.00	10.04	9.980	10.18	472,950	4,759,457	10.063	8.992	8.974	9.010	8.956	9.136	527,012	9.0310	-0.99%
2020-12-23	0	10.12	10.10	10.12	9.880	10.16	1,731,816	17,359,893	10.024	9.082	9.064	9.082	8.866	9.118	1,929,778	8.9958	1.20%
2020-12-22	0	10.00	10.00	10.02	9.780	10.18	2,948,002	29,496,940	10.006	8.974	8.974	8.992	8.777	9.136	3,284,984	8.9793	-0.79%
2020-12-21	0	10.08	10.06	10.08	9.960	10.20	1,482,534	14,877,918	10.035	9.046	9.028	9.046	8.938	9.154	1,652,001	9.0060	-0.59%
2020-12-18	0	10.14	10.12	10.14	10.10	10.26	2,179,567	22,105,486	10.142	9.100	9.082	9.100	9.064	9.208	2,428,711	9.1017	-0.20%
2020-12-17	0	10.16	10.14	10.16	10.02	10.20	2,237,404	22,683,822	10.138	9.118	9.100	9.118	8.992	9.154	2,493,159	9.0984	0.00%
2020-12-16	0	10.16	10.14	10.16	9.960	10.46	3,790,350	38,208,928	10.081	9.118	9.100	9.118	8.938	9.387	4,223,620	9.0465	-0.20%
2020-12-15	0	10.18	10.16	10.18	10.12	10.40	1,908,788	19,473,917	10.202	9.136	9.118	9.136	9.082	9.333	2,126,979	9.1557	-1.93%
2020-12-14	0	10.38	10.34	10.38	10.12	10.50	2,746,191	28,455,259	10.362	9.315	9.279	9.315	9.082	9.423	3,060,105	9.2988	0.97%
2020-12-11	0	10.28	10.24	10.28	10.06	10.28	2,389,362	24,336,314	10.185	9.225	9.190	9.225	9.028	9.225	2,662,487	9.1404	0.19%
2020-12-10	0	10.26	10.24	10.26	10.20	10.36	1,616,938	16,647,941	10.296	9.208	9.190	9.208	9.154	9.297	1,801,768	9.2398	0.79%
2020-12-09	0	10.18	10.18	10.20	10.16	10.42	4,423,089	45,300,487	10.242	9.136	9.136	9.154	9.118	9.351	4,928,687	9.1912	-1.74%
2020-12-08	0	10.36	10.34	10.36	10.26	10.58	2,933,619	30,295,881	10.327	9.297	9.279	9.297	9.208	9.495	3,268,957	9.2678	-1.15%
2020-12-07	0	10.48	10.48	10.50	10.36	10.76	4,650,841	48,841,251	10.502	9.405	9.405	9.423	9.297	9.656	5,182,473	9.4243	-2.60%
2020-12-04	0	10.76	10.70	10.76	10.62	10.94	3,520,000	37,879,440	10.761	9.656	9.602	9.656	9.531	9.818	3,922,367	9.6573	-1.47%
2020-12-03	0	10.92	10.90	10.94	10.84	11.10	2,997,213	32,703,251	10.911	9.800	9.782	9.818	9.728	9.961	3,339,821	9.7919	-0.91%
2020-12-02	0	11.02	11.00	11.02	10.88	11.18	1,586,000	17,500,820	11.035	9.890	9.872	9.890	9.764	10.03	1,767,294	9.9026	-1.08%
2020-12-01	0	11.14	11.12	11.14	11.06	11.30	1,508,000	16,848,480	11.173	9.997	9.979	9.997	9.925	10.14	1,680,378	10.027	-0.54%
2020-11-30	0	11.20	11.14	11.20	11.10	11.48	7,431,688	83,298,589	11.209	10.05	9.997	10.05	9.961	10.30	8,281,195	10.059	-0.36%
2020-11-27	0	11.24	11.22	11.24	10.90	11.26	3,684,019	40,884,630	11.098	10.09	10.07	10.09	9.782	10.10	4,105,135	9.9594	2.00%
2020-11-26	0	11.02	11.00	11.02	10.82	11.06	1,483,501	16,215,630	10.931	9.890	9.872	9.890	9.710	9.925	1,653,078	9.8094	1.10%
2020-11-25	0	10.90	10.90	10.92	10.86	11.08	4,100,327	45,145,284	11.010	9.782	9.782	9.800	9.746	9.943	4,569,030	9.8807	0.55%
2020-11-24	0	10.84	10.84	10.86	10.80	11.10	3,400,784	37,086,609	10.905	9.728	9.728	9.746	9.692	9.961	3,789,523	9.7866	-0.55%
2020-11-23	0	10.90	10.88	10.90	10.86	11.48	4,716,128	51,644,402	10.951	9.782	9.764	9.782	9.746	10.30	5,255,223	9.8273	-4.05%
2020-11-20	0	11.36	11.34	11.36	11.22	11.64	3,577,308	40,556,194	11.337	10.19	10.18	10.19	10.07	10.45	3,986,226	10.174	-2.41%
2020-11-19	0	11.64	11.60	11.64	11.50	11.80	2,514,000	29,244,400	11.633	10.45	10.41	10.45	10.32	10.59	2,801,372	10.439	-0.34%
2020-11-18	0	11.68	11.66	11.68	11.60	11.90	4,145,806	48,504,744	11.700	10.48	10.46	10.48	10.41	10.68	4,619,708	10.500	-1.35%
2020-11-17	0	11.84	11.82	11.84	11.60	11.90	3,011,521	35,471,183	11.778	10.63	10.61	10.63	10.41	10.68	3,355,764	10.570	1.20%
2020-11-16	0	11.70	11.68	11.70	11.62	11.88	2,218,927	25,956,973	11.698	10.50	10.48	10.50	10.43	10.66	2,472,570	10.498	-0.85%
2020-11-13	0	11.80	11.76	11.80	11.42	11.80	3,748,633	43,664,371	11.648	10.59	10.55	10.59	10.25	10.59	4,177,134	10.453	1.55%
2020-11-12	0	11.62	11.60	11.62	11.52	11.88	2,848,500	33,055,870	11.605	10.43	10.41	10.43	10.34	10.66	3,174,108	10.414	-2.19%
2020-11-11	0	11.88	11.84	11.88	11.58	11.98	5,460,928	64,671,166	11.843	10.66	10.63	10.66	10.39	10.75	6,085,160	10.628	2.41%
2020-11-10	0	11.60	11.58	11.60	11.40	11.68	5,736,734	66,177,757	11.536	10.41	10.39	10.41	10.23	10.48	6,392,493	10.352	0.35%
2020-11-09	0	11.56	11.54	11.56	11.32	11.60	3,674,992	42,173,179	11.476	10.37	10.36	10.37	10.16	10.41	4,095,076	10.299	0.35%
2020-11-06	0	11.52	11.50	11.52	11.28	11.60	5,607,250	64,367,174	11.479	10.34	10.32	10.34	10.12	10.41	6,248,208	10.302	2.31%
2020-11-05	0	11.26	11.24	11.26	10.80	11.26	8,010,639	88,477,294	11.045	10.10	10.09	10.10	9.692	10.10	8,926,325	9.9120	4.26%
2020-11-04	0	10.80	10.80	10.82	10.76	11.00	2,371,856	25,815,971	10.884	9.692	9.692	9.710	9.656	9.872	2,642,980	9.7678	-0.55%
2020-11-03	0	10.86	10.86	10.90	10.80	11.00	4,140,395	45,170,736	10.910	9.746	9.746	9.782	9.692	9.872	4,613,678	9.7906	0.56%
2020-11-02	0	10.80	10.80	10.82	10.60	10.98	3,413,565	36,881,653	10.804	9.692	9.692	9.710	9.513	9.854	3,803,765	9.6961	1.89%
2020-10-30	0	10.60	10.58	10.60	10.42	10.82	3,934,417	41,919,833	10.655	9.513	9.495	9.513	9.351	9.710	4,384,155	9.5617	-0.56%
2020-10-29	0	10.66	10.66	10.68	10.48	10.76	3,943,396	41,901,653	10.626	9.566	9.566	9.584	9.405	9.656	4,394,161	9.5358	-0.37%
2020-10-28	0	10.70	10.66	10.70	10.54	10.80	5,838,806	62,292,854	10.669	9.602	9.566	9.602	9.459	9.692	6,506,232	9.5743	-1.47%
2020-10-27	0	10.86	10.84	10.86	10.74	11.14	3,866,618	41,931,407	10.844	9.746	9.728	9.746	9.638	9.997	4,308,606	9.7320	-0.91%
2020-10-23	0	10.96	10.96	10.98	10.92	11.22	4,208,077	46,406,602	11.028	9.836	9.836	9.854	9.800	10.07	4,689,097	9.8967	-0.90%
2020-10-22	0	11.06	11.02	11.06	10.76	11.16	8,914,540	98,229,740	11.019	9.925	9.890	9.925	9.656	10.02	9,933,550	9.8887	2.60%
2020-10-21	0	10.78	10.76	10.78	10.46	10.82	6,348,177	67,541,424	10.639	9.674	9.656	9.674	9.387	9.710	7,073,829	9.5481	2.67%
2020-10-20	0	10.50	10.48	10.50	10.32	10.78	2,579,946	26,942,051	10.443	9.423	9.405	9.423	9.261	9.674	2,874,856	9.3716	-1.32%
2020-10-19	0	10.64	10.64	10.66	10.62	10.84	2,234,821	23,917,535	10.702	9.549	9.549	9.566	9.531	9.728	2,490,281	9.6044	0.00%
2020-10-16	0	10.64	10.64	10.66	10.58	10.90	3,168,843	33,749,039	10.650	9.549	9.549	9.566	9.495	9.782	3,531,069	9.5577	0.76%
2020-10-15	0	10.56	10.56	10.58	10.52	10.72	4,672,579	49,673,837	10.631	9.477	9.477	9.495	9.441	9.620	5,206,696	9.5404	-2.04%
2020-10-14	0	10.78	10.76	10.78	10.52	10.84	3,653,365	39,293,046	10.755	9.674	9.656	9.674	9.441	9.728	4,070,976	9.6520	-1.82%
2020-10-12	0	10.98	10.96	10.98	10.82	11.10	5,329,454	58,440,719	10.966	9.854	9.836	9.854	9.710	9.961	5,938,657	9.8407	0.55%
2020-10-09	0	10.92	10.92	10.94	10.86	11.04	2,676,539	29,260,560	10.932	9.800	9.800	9.818	9.746	9.907	2,982,491	9.8108	-1.09%
2020-10-08	0	11.04	11.02	11.04	10.80	11.10	6,521,947	71,792,420	11.008	9.907	9.890	9.907	9.692	9.961	7,267,462	9.8786	1.28%
2020-10-07	0	10.90	10.88	10.90	10.34	11.00	7,677,417	83,293,153	10.849	9.782	9.764	9.782	9.279	9.872	8,555,013	9.7362	5.01%
2020-10-06	0	10.38	10.38	10.40	10.18	10.50	6,364,000	65,471,246	10.288	9.315	9.315	9.333	9.136	9.423	7,091,461	9.2324	2.37%
2020-10-05	0	10.14	10.14	10.16	10.06	10.34	3,170,253	32,161,269	10.145	9.100	9.100	9.118	9.028	9.279	3,532,641	9.1040	0.20%
2020-09-30	0	10.12	10.12	10.14	10.06	10.44	7,046,193	71,706,566	10.177	9.082	9.082	9.100	9.028	9.369	7,851,634	9.1327	0.80%
2020-09-29	0	10.04	10.02	10.04	9.980	10.18	4,514,695	45,343,064	10.043	9.010	8.992	9.010	8.956	9.136	5,030,764	9.0132	-0.40%
2020-09-28	0	10.08	10.06	10.08	9.700	10.14	6,359,171	63,798,857	10.033	9.046	9.028	9.046	8.705	9.100	7,086,080	9.0034	1.51%
2020-09-25	0	9.930	9.920	9.930	9.800	10.60	13,518,813	136,619,310	10.106	8.911	8.902	8.911	8.795	9.513	15,064,131	9.0692	-6.67%
2020-09-24	0	10.64	10.64	10.66	10.32	10.82	3,574,101	38,024,922	10.639	9.549	9.549	9.566	9.261	9.710	3,982,652	9.5476	-1.66%
2020-09-23	0	10.82	10.82	10.84	10.78	11.10	4,401,541	48,044,419	10.915	9.710	9.710	9.728	9.674	9.961	4,904,676	9.7956	-0.55%
2020-09-22	0	10.88	10.86	10.88	10.74	11.00	4,206,178	45,822,720	10.894	9.764	9.746	9.764	9.638	9.872	4,686,981	9.7766	-0.37%
2020-09-21	0	10.92	10.92	10.94	10.84	11.04	3,608,938	39,434,972	10.927	9.800	9.800	9.818	9.728	9.907	4,021,471	9.8061	0.18%
2020-09-18	0	10.90	10.86	10.90	10.70	11.04	6,014,938	65,717,701	10.926	9.782	9.746	9.782	9.602	9.907	6,702,498	9.8050	1.30%
2020-09-17	0	10.76	10.72	10.76	10.66	10.92	3,056,429	32,919,096	10.770	9.656	9.620	9.656	9.566	9.800	3,405,805	9.6656	0.00%
2020-09-16	0	10.76	10.76	10.80	10.70	11.06	2,634,000	28,502,560	10.821	9.656	9.656	9.692	9.602	9.925	2,935,089	9.7110	-1.82%
2020-09-15	0	10.96	10.94	10.96	10.60	11.08	10,154,841	110,932,656	10.924	9.836	9.818	9.836	9.513	9.943	11,315,628	9.8035	3.20%
2020-09-14	0	10.62	10.60	10.62	10.30	10.66	6,461,211	68,114,839	10.542	9.531	9.513	9.531	9.243	9.566	7,199,784	9.4607	3.11%
2020-09-11	0	10.30	10.26	10.30	10.14	10.36	3,830,374	39,325,969	10.267	9.243	9.208	9.243	9.100	9.297	4,268,219	9.2137	0.98%
2020-09-10	0	10.20	10.18	10.20	10.16	10.40	1,940,811	19,979,688	10.295	9.154	9.136	9.154	9.118	9.333	2,162,663	9.2385	-0.39%
2020-09-09	0	10.24	10.16	10.24	10.12	10.30	3,429,200	35,000,456	10.207	9.190	9.118	9.190	9.082	9.243	3,821,187	9.1596	-0.39%
2020-09-08	0	10.28	10.26	10.28	10.24	10.66	3,863,505	40,127,004	10.386	9.225	9.208	9.225	9.190	9.566	4,305,137	9.3207	-1.91%
2020-09-07	0	10.48	10.44	10.48	10.42	10.82	3,415,026	36,194,138	10.598	9.405	9.369	9.405	9.351	9.710	3,805,393	9.5113	0.58%
2020-09-04	0	10.42	10.42	10.50	10.10	10.52	6,287,098	65,073,089	10.350	9.351	9.351	9.423	9.064	9.441	7,005,768	9.2885	-0.38%
2020-09-03	0	10.96	10.96	10.98	10.88	11.12	4,521,032	49,896,220	11.036	9.387	9.387	9.404	9.318	9.524	5,278,639	9.4525	0.00%
2020-09-02	0	10.96	10.92	10.96	10.70	11.02	5,218,000	56,937,640	10.912	9.387	9.353	9.387	9.164	9.438	6,092,401	9.3457	1.29%
2020-09-01	0	10.82	10.82	10.84	10.76	11.00	4,886,000	52,881,380	10.823	9.267	9.267	9.284	9.216	9.421	5,704,766	9.2697	1.12%
2020-08-31	0	10.70	10.70	10.72	10.70	11.18	8,839,450	95,998,258	10.860	9.164	9.164	9.181	9.164	9.575	10,320,712	9.3015	-1.65%
2020-08-28	0	10.88	10.88	10.90	10.74	11.10	8,015,000	87,992,280	10.978	9.318	9.318	9.336	9.199	9.507	9,358,105	9.4028	0.74%
2020-08-27	0	10.80	10.78	10.80	10.76	11.18	7,019,407	76,364,805	10.879	9.250	9.233	9.250	9.216	9.575	8,195,677	9.3177	-2.70%
2020-08-26	0	11.10	11.08	11.10	10.98	11.28	5,023,769	55,948,876	11.137	9.507	9.490	9.507	9.404	9.661	5,865,622	9.5384	-0.54%
2020-08-25	0	11.16	11.12	11.16	10.98	11.28	6,848,000	75,806,998	11.070	9.558	9.524	9.558	9.404	9.661	7,995,546	9.4812	0.90%
2020-08-24	0	11.06	11.06	11.08	10.72	11.64	17,113,955	190,245,140	11.116	9.473	9.473	9.490	9.181	9.969	19,981,808	9.5209	4.93%
2020-08-21	0	10.54	10.54	10.56	10.06	10.58	10,594,435	110,923,952	10.470	9.027	9.027	9.044	8.616	9.062	12,369,786	8.9673	3.74%
2020-08-20	0	10.16	10.12	10.16	9.940	10.16	2,652,173	26,700,629	10.067	8.702	8.668	8.702	8.513	8.702	3,096,608	8.6225	0.79%
2020-08-19	0	10.08	10.08	10.10	10.08	10.30	1,224,500	12,408,680	10.134	8.633	8.633	8.650	8.633	8.822	1,429,694	8.6793	-1.18%
2020-08-18	0	10.20	10.16	10.20	10.04	10.20	3,612,000	36,561,040	10.122	8.736	8.702	8.736	8.599	8.736	4,217,277	8.6693	-0.39%
2020-08-17	0	10.24	10.22	10.24	10.04	10.36	2,946,228	30,091,836	10.214	8.770	8.753	8.770	8.599	8.873	3,439,939	8.7478	1.79%
2020-08-14	0	10.06	10.04	10.06	9.980	10.10	2,188,336	21,952,246	10.031	8.616	8.599	8.616	8.548	8.650	2,555,044	8.5917	0.20%
2020-08-13	0	10.04	10.02	10.04	9.990	10.14	1,761,287	17,662,467	10.028	8.599	8.582	8.599	8.556	8.685	2,056,433	8.5889	-0.99%
2020-08-12	0	10.14	10.14	10.16	10.02	10.26	1,292,000	13,064,160	10.112	8.685	8.685	8.702	8.582	8.787	1,508,506	8.6603	0.60%
2020-08-11	0	10.08	10.08	10.12	9.960	10.26	3,382,830	34,284,319	10.135	8.633	8.633	8.668	8.531	8.787	3,949,704	8.6802	1.20%
2020-08-10	0	9.960	9.960	10.00	9.950	10.10	1,478,966	14,823,853	10.023	8.531	8.531	8.565	8.522	8.650	1,726,802	8.5846	0.00%
2020-08-07	0	9.960	9.960	9.980	9.930	10.18	3,189,520	31,917,964	10.007	8.531	8.531	8.548	8.505	8.719	3,724,000	8.5709	-0.60%
2020-08-06	0	10.02	10.02	10.04	9.930	10.08	2,213,069	22,117,201	9.9939	8.582	8.582	8.599	8.505	8.633	2,583,922	8.5595	0.40%
2020-08-05	0	9.980	9.980	9.990	9.900	10.02	1,339,540	13,360,285	9.9738	8.548	8.548	8.556	8.479	8.582	1,564,012	8.5423	0.00%
2020-08-04	0	9.980	9.980	10.08	9.930	10.14	3,280,000	32,912,320	10.034	8.548	8.548	8.633	8.505	8.685	3,829,643	8.5941	1.53%
2020-08-03	0	9.830	9.830	9.880	9.740	10.04	2,449,996	24,162,620	9.8623	8.419	8.419	8.462	8.342	8.599	2,860,552	8.4468	0.00%
2020-07-31	0	9.830	9.830	9.850	9.820	10.06	4,118,544	40,759,751	9.8966	8.419	8.419	8.436	8.411	8.616	4,808,705	8.4762	-0.10%
2020-07-30	0	9.840	9.800	9.840	9.780	9.900	3,193,828	31,458,492	9.8498	8.428	8.393	8.428	8.376	8.479	3,729,030	8.4361	0.82%
2020-07-29	0	9.760	9.750	9.770	9.610	9.860	2,101,000	20,536,390	9.7746	8.359	8.351	8.368	8.231	8.445	2,453,073	8.3717	0.93%
2020-07-28	0	9.670	9.670	9.700	9.580	9.790	5,478,250	53,002,831	9.6751	8.282	8.282	8.308	8.205	8.385	6,396,262	8.2865	0.73%
2020-07-27	0	9.600	9.590	9.600	9.550	9.810	6,448,024	62,011,305	9.6171	8.222	8.214	8.222	8.179	8.402	7,528,545	8.2368	-2.04%
2020-07-24	0	9.800	9.770	9.800	9.630	9.930	7,787,250	76,053,325	9.7664	8.393	8.368	8.393	8.248	8.505	9,092,190	8.3647	-1.41%
2020-07-23	0	9.940	9.930	9.940	9.800	9.980	3,626,000	35,933,660	9.9100	8.513	8.505	8.513	8.393	8.548	4,233,623	8.4877	1.33%
2020-07-22	0	9.810	9.810	9.830	9.800	10.04	4,338,203	43,042,441	9.9217	8.402	8.402	8.419	8.393	8.599	5,065,173	8.4977	-1.11%
2020-07-21	0	9.920	9.920	9.930	9.790	10.18	4,510,000	44,682,680	9.9075	8.496	8.496	8.505	8.385	8.719	5,265,759	8.4855	-0.20%
2020-07-20	0	9.940	9.930	9.940	9.520	10.16	5,875,929	58,443,901	9.9463	8.513	8.505	8.513	8.154	8.702	6,860,582	8.5188	3.33%
2020-07-17	0	9.620	9.620	9.660	9.410	9.700	3,753,900	36,115,590	9.6208	8.239	8.239	8.274	8.059	8.308	4,382,956	8.2400	1.26%
2020-07-16	0	9.500	9.480	9.500	9.430	9.840	9,974,890	95,355,767	9.5596	8.137	8.119	8.137	8.077	8.428	11,646,422	8.1876	-2.76%
2020-07-15	0	9.770	9.760	9.770	9.580	9.780	7,200,955	69,665,031	9.6744	8.368	8.359	8.368	8.205	8.376	8,407,648	8.2859	2.09%
2020-07-14	0	9.570	9.560	9.570	9.530	9.740	4,689,000	45,121,030	9.6227	8.196	8.188	8.196	8.162	8.342	5,474,754	8.2417	-1.64%
2020-07-13	0	9.730	9.730	9.790	9.590	9.890	5,174,531	50,433,388	9.7465	8.334	8.334	8.385	8.214	8.471	6,041,648	8.3476	-0.92%
2020-07-10	0	9.820	9.810	9.840	9.650	9.980	7,093,228	69,446,003	9.7905	8.411	8.402	8.428	8.265	8.548	8,281,868	8.3853	-1.70%
2020-07-09	0	9.990	9.990	10.02	9.810	10.30	8,521,683	84,923,664	9.9656	8.556	8.556	8.582	8.402	8.822	9,949,695	8.5353	-1.28%
2020-07-08	0	10.12	10.12	10.14	9.970	10.30	8,814,674	89,311,825	10.132	8.668	8.668	8.685	8.539	8.822	10,291,784	8.6780	0.20%
2020-07-07	0	10.10	10.06	10.10	9.980	10.90	15,287,811	155,512,758	10.172	8.650	8.616	8.650	8.548	9.336	17,849,650	8.7124	-2.13%
2020-07-06	0	10.32	10.30	10.32	9.890	10.48	16,651,248	170,899,784	10.263	8.839	8.822	8.839	8.471	8.976	19,441,564	8.7904	4.45%
2020-07-03	0	9.880	9.870	9.880	9.620	9.950	14,736,756	144,611,086	9.8130	8.462	8.453	8.462	8.239	8.522	17,206,253	8.4046	2.70%
2020-07-02	0	9.620	9.610	9.620	9.320	9.660	15,109,171	144,595,850	9.5701	8.239	8.231	8.239	7.982	8.274	17,641,075	8.1965	5.48%
2020-06-30	0	9.120	9.120	9.160	9.120	9.390	8,359,787	76,717,351	9.1770	7.811	7.811	7.845	7.811	8.042	9,760,670	7.8598	-1.94%
2020-06-29	0	9.300	9.290	9.300	9.190	9.410	6,618,390	61,316,130	9.2645	7.965	7.957	7.965	7.871	8.059	7,727,460	7.9348	-1.69%
2020-06-26	0	9.460	9.450	9.460	9.060	9.500	18,274,781	171,277,151	9.3723	8.102	8.094	8.102	7.760	8.137	21,337,158	8.0272	4.99%
2020-06-24	0	9.010	9.010	9.030	9.010	9.210	9,037,798	81,757,126	9.0461	7.717	7.717	7.734	7.717	7.888	10,552,298	7.7478	-1.64%
2020-06-23	0	9.160	9.140	9.160	9.050	9.270	5,348,525	48,977,448	9.1572	7.845	7.828	7.845	7.751	7.940	6,244,799	7.8429	-0.43%
2020-06-22	0	9.200	9.190	9.200	9.090	9.280	4,419,172	40,556,119	9.1773	7.880	7.871	7.880	7.785	7.948	5,159,710	7.8602	-1.29%
2020-06-19	0	9.320	9.320	9.330	9.130	9.370	12,322,569	114,313,703	9.2768	7.982	7.982	7.991	7.820	8.025	14,387,511	7.9453	-0.32%
2020-06-18	0	9.350	9.350	9.360	8.930	9.460	13,972,932	129,860,134	9.2937	8.008	8.008	8.017	7.648	8.102	16,314,432	7.9598	3.09%
2020-06-17	0	9.070	9.070	9.080	8.860	9.130	3,993,373	36,174,658	9.0587	7.768	7.768	7.777	7.588	7.820	4,662,558	7.7585	0.44%
2020-06-16	0	9.030	9.030	9.050	8.950	9.200	4,733,187	43,013,252	9.0876	7.734	7.734	7.751	7.665	7.880	5,526,346	7.7833	2.03%
2020-06-15	0	8.850	8.850	8.860	8.760	9.100	7,264,242	64,633,342	8.8975	7.580	7.580	7.588	7.503	7.794	8,481,540	7.6205	-2.10%
2020-06-12	0	9.040	9.040	9.050	8.500	9.130	7,311,133	65,031,357	8.8948	7.743	7.743	7.751	7.280	7.820	8,536,289	7.6182	1.12%
2020-06-11	0	8.940	8.940	8.950	8.860	9.190	7,784,602	69,923,409	8.9823	7.657	7.657	7.665	7.588	7.871	9,089,099	7.6931	-2.83%
2020-06-10	0	9.200	9.200	9.250	9.200	9.390	9,238,207	85,787,991	9.2862	7.880	7.880	7.922	7.880	8.042	10,786,290	7.9534	0.00%
2020-06-09	0	9.200	9.200	9.230	9.000	9.320	13,006,985	119,623,687	9.1969	7.880	7.880	7.905	7.708	7.982	15,186,617	7.8769	0.55%
2020-06-08	0	9.150	9.150	9.220	9.070	9.490	11,520,000	105,822,890	9.1860	7.837	7.837	7.897	7.768	8.128	13,450,452	7.8676	-0.87%
2020-06-05	0	9.230	9.220	9.230	8.710	9.490	26,347,457	242,182,992	9.1919	7.905	7.897	7.905	7.460	8.128	30,762,605	7.8726	6.09%
2020-06-04	0	8.700	8.700	8.710	8.580	8.930	5,824,801	50,573,056	8.6824	7.451	7.451	7.460	7.349	7.648	6,800,886	7.4362	-0.68%
2020-06-03	0	8.760	8.750	8.760	8.700	8.950	9,444,214	83,460,628	8.8372	7.503	7.494	7.503	7.451	7.665	11,026,818	7.5689	1.51%
2020-06-02	0	8.630	8.630	8.640	8.530	8.960	11,692,000	101,810,900	8.7077	7.391	7.391	7.400	7.306	7.674	13,651,275	7.4580	3.60%
2020-06-01	0	8.330	8.320	8.330	7.980	8.500	8,869,800	73,917,589	8.3336	7.134	7.126	7.134	6.835	7.280	10,356,148	7.1376	4.52%
2020-05-29	0	7.970	7.970	7.980	7.800	7.970	21,601,888	171,385,062	7.9338	6.826	6.826	6.835	6.681	6.826	25,221,802	6.7951	0.63%
2020-05-28	0	7.920	7.910	7.920	7.720	8.090	8,621,061	68,069,362	7.8957	6.783	6.775	6.783	6.612	6.929	10,065,726	6.7625	-0.13%
2020-05-27	0	7.930	7.930	7.940	7.900	8.160	5,771,057	46,110,195	7.9899	6.792	6.792	6.800	6.766	6.989	6,738,136	6.8432	-2.58%
2020-05-26	0	8.140	8.140	8.160	8.000	8.200	5,780,000	46,973,920	8.1270	6.972	6.972	6.989	6.852	7.023	6,748,577	6.9606	2.52%
2020-05-25	0	7.940	7.940	7.950	7.620	7.970	5,100,000	40,247,780	7.8917	6.800	6.800	6.809	6.526	6.826	5,954,627	6.7591	1.28%
2020-05-22	0	7.840	7.830	7.840	7.800	8.250	13,495,253	106,845,735	7.9173	6.715	6.706	6.715	6.681	7.066	15,756,706	6.7810	-6.00%
2020-05-21	0	8.340	8.320	8.340	8.200	8.380	7,529,958	62,584,300	8.3114	7.143	7.126	7.143	7.023	7.177	8,791,783	7.1185	0.72%
2020-05-20	0	8.280	8.280	8.300	8.220	8.450	4,692,044	38,786,987	8.2665	7.092	7.092	7.109	7.040	7.237	5,478,308	7.0801	-0.84%
2020-05-19	0	8.350	8.350	8.380	8.310	8.570	6,210,881	52,127,241	8.3929	7.152	7.152	7.177	7.117	7.340	7,251,663	7.1883	-0.24%
2020-05-18	0	8.370	8.370	8.400	8.110	8.470	8,146,958	68,094,448	8.3583	7.169	7.169	7.194	6.946	7.254	9,512,176	7.1587	1.82%
2020-05-15	0	8.220	8.190	8.220	8.110	8.310	7,342,217	60,225,414	8.2026	7.040	7.015	7.040	6.946	7.117	8,572,581	7.0254	-0.72%
2020-05-14	0	8.280	8.250	8.280	8.180	8.470	12,366,551	102,359,905	8.2772	7.092	7.066	7.092	7.006	7.254	14,438,863	7.0892	-2.24%
2020-05-13	0	8.870	8.860	8.870	8.750	8.890	9,955,412	88,011,901	8.8406	7.254	7.246	7.254	7.156	7.271	12,172,614	7.2303	0.00%
2020-05-12	0	8.870	8.870	8.880	8.710	8.900	6,917,789	60,998,980	8.8177	7.254	7.254	7.263	7.124	7.279	8,458,472	7.2116	-0.45%
2020-05-11	0	8.910	8.910	8.950	8.900	9.120	5,270,786	47,457,131	9.0038	7.287	7.287	7.320	7.279	7.459	6,444,660	7.3638	0.56%
2020-05-08	0	8.860	8.850	8.860	8.640	8.870	7,937,454	69,990,523	8.8178	7.246	7.238	7.246	7.066	7.254	9,705,230	7.2116	3.75%
2020-05-07	0	8.540	8.540	8.570	8.480	8.650	8,318,422	71,104,969	8.5479	6.984	6.984	7.009	6.935	7.074	10,171,045	6.9909	0.47%
2020-05-06	0	8.500	8.500	8.510	8.450	8.630	7,291,889	62,134,304	8.5210	6.952	6.952	6.960	6.911	7.058	8,915,889	6.9689	-0.93%
2020-05-05	0	8.580	8.570	8.580	8.490	8.690	5,470,600	47,074,868	8.6051	7.017	7.009	7.017	6.944	7.107	6,688,975	7.0377	0.82%
2020-05-04	0	8.510	8.510	8.520	8.430	8.580	6,970,763	59,176,506	8.4892	6.960	6.960	6.968	6.895	7.017	8,523,244	6.9430	-2.63%
2020-04-29	0	8.740	8.730	8.740	8.480	8.750	7,426,535	64,530,200	8.6891	7.148	7.140	7.148	6.935	7.156	9,080,523	7.1064	3.07%
2020-04-28	0	8.480	8.480	8.490	8.320	8.520	6,366,500	53,929,115	8.4708	6.935	6.935	6.944	6.805	6.968	7,784,404	6.9278	1.56%
2020-04-27	0	8.350	8.350	8.380	8.160	8.460	3,993,087	33,447,012	8.3762	6.829	6.829	6.854	6.674	6.919	4,882,400	6.8505	2.58%
2020-04-24	0	8.140	8.140	8.150	8.100	8.410	5,143,987	42,535,936	8.2691	6.657	6.657	6.666	6.625	6.878	6,289,621	6.7629	0.00%
2020-04-23	0	8.140	8.140	8.150	8.060	8.240	5,080,359	41,337,687	8.1368	6.657	6.657	6.666	6.592	6.739	6,211,822	6.6547	0.37%
2020-04-22	0	8.110	8.110	8.150	7.960	8.170	5,900,978	47,728,858	8.0883	6.633	6.633	6.666	6.510	6.682	7,215,204	6.6150	-0.49%
2020-04-21	0	8.150	8.140	8.150	8.070	8.310	7,507,482	61,014,382	8.1271	6.666	6.657	6.666	6.600	6.796	9,179,498	6.6468	-2.28%
2020-04-20	0	8.340	8.340	8.380	8.320	8.620	6,522,000	54,767,460	8.3973	6.821	6.821	6.854	6.805	7.050	7,974,536	6.8678	-2.11%
2020-04-17	0	8.520	8.520	8.530	8.480	8.670	7,051,006	60,352,847	8.5595	6.968	6.968	6.976	6.935	7.091	8,621,358	7.0004	0.35%
2020-04-16	0	8.490	8.490	8.500	8.220	8.520	5,318,000	44,819,064	8.4278	6.944	6.944	6.952	6.723	6.968	6,502,389	6.8927	0.83%
2020-04-15	0	8.420	8.420	8.430	8.400	8.590	9,405,808	79,353,783	8.4367	6.886	6.886	6.895	6.870	7.025	11,500,606	6.9000	-0.71%
2020-04-14	0	8.480	8.480	8.500	8.440	8.620	10,213,005	86,853,022	8.5042	6.935	6.935	6.952	6.903	7.050	12,487,576	6.9552	-0.47%
2020-04-09	0	8.520	8.510	8.520	8.380	8.540	6,157,000	52,106,670	8.4630	6.968	6.960	6.968	6.854	6.984	7,528,245	6.9215	1.67%
2020-04-08	0	8.380	8.380	8.390	8.370	8.530	5,677,784	47,764,392	8.4125	6.854	6.854	6.862	6.845	6.976	6,942,302	6.8802	-1.87%
2020-04-07	0	8.540	8.530	8.540	8.260	8.560	12,416,697	104,669,926	8.4298	6.984	6.976	6.984	6.755	7.001	15,182,060	6.8943	4.02%
2020-04-06	0	8.210	8.190	8.210	7.920	8.270	6,097,137	49,458,950	8.1118	6.715	6.698	6.715	6.477	6.764	7,455,050	6.6343	-0.12%
2020-04-03	0	8.220	8.180	8.220	8.140	8.290	9,766,512	79,988,061	8.1900	6.723	6.690	6.723	6.657	6.780	11,941,643	6.6982	-0.24%
2020-04-02	0	8.240	8.230	8.240	7.900	8.240	4,339,745	35,243,198	8.1210	6.739	6.731	6.739	6.461	6.739	5,306,264	6.6418	1.23%
2020-04-01	0	8.140	8.130	8.140	8.070	8.380	9,013,025	73,984,325	8.2086	6.657	6.649	6.657	6.600	6.854	11,020,345	6.7134	-2.98%
2020-03-31	0	8.390	8.380	8.390	8.240	8.420	7,623,441	63,488,696	8.3281	6.862	6.854	6.862	6.739	6.886	9,321,282	6.8112	2.19%
2020-03-30	0	8.210	8.200	8.210	8.090	8.330	7,436,300	61,078,869	8.2136	6.715	6.706	6.715	6.616	6.813	9,092,462	6.7175	-2.26%
2020-03-27	0	8.400	8.400	8.420	8.260	8.560	18,207,229	152,880,372	8.3967	6.870	6.870	6.886	6.755	7.001	22,262,220	6.8673	2.31%
2020-03-26	0	8.210	8.200	8.210	7.930	8.430	12,700,882	104,400,296	8.2199	6.715	6.706	6.715	6.486	6.895	15,529,536	6.7227	0.98%
2020-03-25	0	8.130	8.110	8.130	7.650	8.230	32,632,873	258,368,346	7.9174	6.649	6.633	6.649	6.257	6.731	39,900,645	6.4753	6.27%
2020-03-24	0	7.650	7.650	7.660	7.600	8.090	32,260,066	249,539,124	7.7352	6.257	6.257	6.265	6.216	6.616	39,444,809	6.3263	-3.04%
2020-03-23	0	7.890	7.880	7.890	7.650	8.600	30,914,984	248,710,216	8.0450	6.453	6.445	6.453	6.257	7.034	37,800,160	6.5796	-13.39%
2020-03-20	0	9.110	9.020	9.110	8.570	9.130	14,307,588	127,264,813	8.8949	7.451	7.377	7.451	7.009	7.467	17,494,077	7.2747	6.55%
2020-03-19	0	8.550	8.520	8.550	8.090	8.860	15,499,537	130,658,867	8.4299	6.993	6.968	6.993	6.616	7.246	18,951,489	6.8944	-3.93%
2020-03-18	0	8.900	8.860	8.900	8.790	9.560	13,878,963	127,203,553	9.1652	7.279	7.246	7.279	7.189	7.819	16,969,992	7.4958	-2.52%
2020-03-17	0	9.130	9.130	9.150	8.880	9.640	18,891,643	172,036,871	9.1065	7.467	7.467	7.483	7.263	7.884	23,099,062	7.4478	-4.40%
2020-03-16	0	9.550	9.540	9.550	9.490	9.990	8,008,348	77,382,607	9.6627	7.810	7.802	7.810	7.761	8.170	9,791,913	7.9027	-5.26%
2020-03-13	0	10.08	10.06	10.08	9.420	10.10	13,054,838	127,609,301	9.7749	8.244	8.228	8.244	7.704	8.260	15,962,323	7.9944	-1.37%
2020-03-12	0	10.22	10.20	10.22	10.10	10.46	7,778,555	79,352,312	10.201	8.358	8.342	8.358	8.260	8.555	9,510,942	8.3433	-3.40%
2020-03-11	0	10.58	10.56	10.58	10.36	10.86	10,515,633	111,965,362	10.648	8.653	8.637	8.653	8.473	8.882	12,857,604	8.7081	0.57%
2020-03-10	0	10.52	10.50	10.52	10.20	10.58	8,534,708	88,978,763	10.426	8.604	8.587	8.604	8.342	8.653	10,435,500	8.5265	0.96%
2020-03-09	0	10.42	10.40	10.42	10.40	10.92	11,740,000	123,819,590	10.547	8.522	8.506	8.522	8.506	8.931	14,354,653	8.6257	-6.29%
2020-03-06	0	11.12	11.12	11.14	11.06	11.32	3,954,793	44,070,069	11.143	9.095	9.095	9.111	9.045	9.258	4,835,578	9.1137	-2.11%
2020-03-05	0	11.36	11.36	11.38	11.22	11.56	4,524,500	51,433,658	11.368	9.291	9.291	9.307	9.176	9.454	5,532,166	9.2972	-0.87%
2020-03-04	0	11.46	11.44	11.46	11.06	11.64	6,862,547	78,132,038	11.385	9.373	9.356	9.373	9.045	9.520	8,390,927	9.3115	3.80%
2020-03-03	0	11.04	11.04	11.06	11.04	11.38	5,031,000	56,034,720	11.138	9.029	9.029	9.045	9.029	9.307	6,151,470	9.1092	-0.90%
2020-03-02	0	11.14	11.14	11.18	11.02	11.28	4,820,304	53,857,008	11.173	9.111	9.111	9.144	9.013	9.225	5,893,849	9.1378	1.83%
2020-02-28	0	10.94	10.92	10.94	10.84	11.14	7,311,000	79,952,860	10.936	8.947	8.931	8.947	8.866	9.111	8,939,256	8.9440	-1.97%
2020-02-27	0	11.16	11.16	11.20	10.94	11.22	2,718,272	30,232,284	11.122	9.127	9.127	9.160	8.947	9.176	3,323,667	9.0961	1.09%
2020-02-26	0	11.04	11.04	11.06	10.70	11.24	3,426,132	37,804,032	11.034	9.029	9.029	9.045	8.751	9.193	4,189,177	9.0242	0.73%
2020-02-25	0	10.96	10.94	10.96	10.82	11.00	3,150,214	34,393,086	10.918	8.964	8.947	8.964	8.849	8.996	3,851,808	8.9291	-0.54%
2020-02-24	0	11.02	10.98	11.02	10.86	11.06	2,985,600	32,707,248	10.955	9.013	8.980	9.013	8.882	9.045	3,650,533	8.9596	-1.43%
2020-02-21	0	11.18	11.18	11.20	11.12	11.38	2,344,000	26,309,296	11.224	9.144	9.144	9.160	9.095	9.307	2,866,040	9.1797	-0.53%
2020-02-20	0	11.24	11.24	11.26	11.20	11.42	2,759,041	31,077,019	11.264	9.193	9.193	9.209	9.160	9.340	3,373,516	9.2121	-1.23%
2020-02-19	0	11.38	11.38	11.40	11.14	11.48	2,003,663	22,761,758	11.360	9.307	9.307	9.324	9.111	9.389	2,449,905	9.2909	0.89%
2020-02-18	0	11.28	11.26	11.28	11.22	11.46	4,596,200	51,887,748	11.289	9.225	9.209	9.225	9.176	9.373	5,619,835	9.2330	-1.74%
2020-02-17	0	11.48	11.48	11.50	11.34	11.60	3,812,996	43,691,934	11.459	9.389	9.389	9.405	9.274	9.487	4,662,201	9.3715	-0.17%
2020-02-14	0	11.50	11.50	11.52	11.20	11.68	10,352,690	118,950,202	11.490	9.405	9.405	9.422	9.160	9.553	12,658,371	9.3970	3.60%
2020-02-13	0	11.10	11.08	11.10	10.98	11.22	3,531,431	39,213,603	11.104	9.078	9.062	9.078	8.980	9.176	4,317,927	9.0816	0.91%
2020-02-12	0	11.00	11.00	11.02	10.92	11.10	4,432,726	48,883,535	11.028	8.996	8.996	9.013	8.931	9.078	5,419,953	9.0192	0.73%
2020-02-11	0	10.92	10.90	10.92	10.60	11.12	7,288,179	79,671,089	10.932	8.931	8.915	8.931	8.669	9.095	8,911,353	8.9404	2.44%
2020-02-10	0	10.66	10.64	10.66	10.36	10.66	1,689,322	17,853,496	10.568	8.718	8.702	8.718	8.473	8.718	2,065,556	8.6434	0.57%
2020-02-07	0	10.60	10.58	10.60	10.48	10.72	2,951,076	31,168,089	10.562	8.669	8.653	8.669	8.571	8.767	3,608,320	8.6378	-0.93%
2020-02-06	0	10.70	10.68	10.70	10.50	10.84	5,989,005	63,784,378	10.650	8.751	8.735	8.751	8.587	8.866	7,322,836	8.7103	1.52%
2020-02-05	0	10.54	10.52	10.54	10.34	10.64	4,520,765	47,583,026	10.525	8.620	8.604	8.620	8.457	8.702	5,527,599	8.6083	0.76%
2020-02-04	0	10.46	10.44	10.46	10.28	10.58	3,817,428	39,882,675	10.448	8.555	8.538	8.555	8.408	8.653	4,667,620	8.5445	1.95%
2020-02-03	0	10.26	10.26	10.28	9.910	10.32	5,579,566	56,827,728	10.185	8.391	8.391	8.408	8.105	8.440	6,822,209	8.3298	-0.77%
2020-01-31	0	10.34	10.32	10.34	10.04	10.48	9,215,716	94,623,380	10.268	8.457	8.440	8.457	8.211	8.571	11,268,178	8.3974	1.37%
2020-01-30	0	10.20	10.18	10.20	10.06	10.70	10,265,800	105,173,416	10.245	8.342	8.326	8.342	8.228	8.751	12,552,129	8.3789	-2.86%
2020-01-29	0	10.50	10.48	10.50	10.42	10.78	12,328,732	129,643,955	10.516	8.587	8.571	8.587	8.522	8.816	15,074,504	8.6002	-5.75%
2020-01-24	0	11.14	11.12	11.14	10.84	11.14	2,427,797	26,737,087	11.013	9.111	9.095	9.111	8.866	9.111	2,968,500	9.0069	0.00%
2020-01-23	0	11.14	11.10	11.14	10.92	11.34	7,969,748	88,217,749	11.069	9.111	9.078	9.111	8.931	9.274	9,744,716	9.0529	-3.30%
2020-01-22	0	11.52	11.48	11.52	11.20	11.54	5,563,100	63,605,716	11.434	9.422	9.389	9.422	9.160	9.438	6,802,076	9.3509	0.70%
2020-01-21	0	11.44	11.42	11.44	11.38	12.00	7,726,220	89,165,211	11.541	9.356	9.340	9.356	9.307	9.814	9,446,951	9.4385	-3.87%
2020-01-20	0	11.90	11.90	11.92	11.86	12.20	5,193,478	61,961,733	11.931	9.732	9.732	9.749	9.700	9.978	6,350,134	9.7575	-2.46%
2020-01-17	0	12.20	12.18	12.20	12.08	12.36	5,018,915	61,176,285	12.189	9.978	9.961	9.978	9.880	10.11	6,136,694	9.9689	-0.33%
2020-01-16	0	12.24	12.22	12.24	11.80	12.26	7,264,118	88,037,849	12.120	10.01	9.994	10.01	9.651	10.03	8,881,933	9.9120	4.08%
2020-01-15	0	11.76	11.74	11.76	11.68	11.90	4,013,087	47,256,615	11.776	9.618	9.602	9.618	9.553	9.732	4,906,855	9.6307	-1.01%
2020-01-14	0	11.88	11.86	11.88	11.78	12.12	4,815,430	57,104,939	11.859	9.716	9.700	9.716	9.634	9.912	5,887,890	9.6987	-0.34%
2020-01-13	0	11.92	11.90	11.92	11.84	12.14	5,529,516	66,409,693	12.010	9.749	9.732	9.749	9.683	9.929	6,761,012	9.8224	-0.83%
2020-01-10	0	12.02	12.02	12.04	11.72	12.06	7,079,357	84,533,568	11.941	9.831	9.831	9.847	9.585	9.863	8,656,023	9.7659	1.35%
2020-01-09	0	11.86	11.84	11.86	11.72	11.90	3,311,057	39,063,097	11.798	9.700	9.683	9.700	9.585	9.732	4,048,473	9.6488	1.37%
2020-01-08	0	11.70	11.68	11.70	11.60	11.84	4,419,736	51,642,796	11.685	9.569	9.553	9.569	9.487	9.683	5,404,070	9.5563	-0.85%
2020-01-07	0	11.80	11.80	11.82	11.76	11.94	3,632,000	43,024,320	11.846	9.651	9.651	9.667	9.618	9.765	4,440,894	9.6882	0.34%
2020-01-06	0	11.76	11.74	11.76	11.58	12.04	6,406,994	75,205,383	11.738	9.618	9.602	9.618	9.471	9.847	7,833,916	9.6000	-2.33%
2020-01-03	0	12.04	12.02	12.04	12.00	12.30	7,738,915	93,524,375	12.085	9.847	9.831	9.847	9.814	10.06	9,462,474	9.8837	-0.82%
2020-01-02	0	12.14	12.12	12.14	11.76	12.18	8,572,898	103,162,884	12.034	9.929	9.912	9.929	9.618	9.961	10,482,196	9.8417	3.58%
2019-12-31	0	11.72	11.70	11.72	11.56	11.80	4,779,860	55,974,722	11.711	9.585	9.569	9.585	9.454	9.651	5,844,398	9.5775	0.00%
2019-12-30	0	11.72	11.72	11.74	11.62	11.86	7,806,057	91,971,426	11.782	9.585	9.585	9.602	9.503	9.700	9,544,569	9.6360	1.03%
2019-12-27	0	11.60	11.58	11.60	11.22	11.64	10,126,967	116,737,849	11.527	9.487	9.471	9.487	9.176	9.520	12,382,376	9.4277	3.57%
2019-12-24	0	11.20	11.18	11.20	11.12	11.34	1,392,000	15,552,080	11.172	9.160	9.144	9.160	9.095	9.274	1,702,017	9.1374	-0.71%
2019-12-23	0	11.28	11.26	11.28	11.16	11.30	2,284,180	25,710,948	11.256	9.225	9.209	9.225	9.127	9.242	2,792,897	9.2058	0.36%
2019-12-20	0	11.24	11.22	11.24	11.10	11.32	4,164,608	46,783,757	11.234	9.193	9.176	9.193	9.078	9.258	5,092,121	9.1875	0.72%
2019-12-19	0	11.16	11.14	11.16	11.00	11.20	4,404,739	48,784,067	11.075	9.127	9.111	9.127	8.996	9.160	5,385,733	9.0580	0.00%
2019-12-18	0	11.16	11.16	11.18	11.12	11.44	3,720,377	41,720,417	11.214	9.127	9.127	9.144	9.095	9.356	4,548,954	9.1714	-1.93%
2019-12-17	0	11.38	11.36	11.38	11.22	11.40	8,032,898	90,999,666	11.328	9.307	9.291	9.307	9.176	9.324	9,821,931	9.2649	1.43%
2019-12-16	0	11.22	11.22	11.24	11.00	11.34	4,916,406	55,241,644	11.236	9.176	9.176	9.193	8.996	9.274	6,011,355	9.1895	1.45%
2019-12-13	0	11.06	11.04	11.06	11.00	11.22	7,787,044	86,233,138	11.074	9.045	9.029	9.045	8.996	9.176	9,521,322	9.0568	0.36%
2019-12-12	0	11.02	11.02	11.04	10.98	11.16	4,507,600	49,685,456	11.023	9.013	9.013	9.029	8.980	9.127	5,511,502	9.0149	-0.54%
2019-12-11	0	11.08	11.06	11.08	11.00	11.18	4,765,707	52,762,170	11.071	9.062	9.045	9.062	8.996	9.144	5,827,093	9.0546	0.00%
2019-12-10	0	11.08	11.08	11.10	11.02	11.16	1,754,568	19,459,083	11.091	9.062	9.062	9.078	9.013	9.127	2,145,333	9.0704	0.18%
2019-12-09	0	11.06	11.06	11.10	10.80	11.20	5,898,937	65,583,197	11.118	9.045	9.045	9.078	8.833	9.160	7,212,708	9.0927	1.47%
2019-12-06	0	10.90	10.88	10.90	10.84	11.06	4,319,743	47,256,727	10.940	8.915	8.898	8.915	8.866	9.045	5,281,807	8.9471	0.74%
2019-12-05	0	10.82	10.80	10.82	10.64	10.90	3,262,088	35,167,151	10.781	8.849	8.833	8.849	8.702	8.915	3,988,598	8.8169	0.37%
2019-12-04	0	10.78	10.76	10.78	10.70	10.92	3,755,859	40,434,174	10.766	8.816	8.800	8.816	8.751	8.931	4,592,338	8.8047	-1.46%
2019-12-03	0	10.94	10.92	10.94	10.74	11.08	4,077,480	44,512,629	10.917	8.947	8.931	8.947	8.784	9.062	4,985,589	8.9283	-1.08%
2019-12-02	0	11.06	11.04	11.06	10.86	11.14	4,623,900	51,174,603	11.067	9.045	9.029	9.045	8.882	9.111	5,653,704	9.0515	0.91%
2019-11-29	0	10.96	10.94	10.96	10.80	11.10	4,136,610	45,108,508	10.905	8.964	8.947	8.964	8.833	9.078	5,057,888	8.9184	-1.26%
2019-11-28	0	11.10	11.08	11.10	10.98	11.16	3,376,000	37,319,360	11.054	9.078	9.062	9.078	8.980	9.127	4,127,880	9.0408	-0.54%
2019-11-27	0	11.16	11.14	11.16	11.04	11.18	3,371,393	37,524,604	11.130	9.127	9.111	9.127	9.029	9.144	4,122,247	9.1029	1.27%
2019-11-26	0	11.02	11.00	11.02	10.96	11.28	9,440,885	104,339,792	11.052	9.013	8.996	9.013	8.964	9.225	11,543,495	9.0388	-1.61%
2019-11-25	0	11.20	11.18	11.20	11.10	11.36	3,757,000	42,171,220	11.225	9.160	9.144	9.160	9.078	9.291	4,593,734	9.1802	1.08%
2019-11-22	0	11.08	11.06	11.08	10.94	11.14	2,463,290	27,159,347	11.026	9.062	9.045	9.062	8.947	9.111	3,011,897	9.0174	0.00%
2019-11-21	0	11.08	11.06	11.08	10.96	11.20	3,082,374	34,113,763	11.067	9.062	9.045	9.062	8.964	9.160	3,768,859	9.0515	-1.25%
2019-11-20	0	11.22	11.22	11.24	11.06	11.36	5,945,290	66,902,906	11.253	9.176	9.176	9.193	9.045	9.291	7,269,385	9.2034	0.18%
2019-11-19	0	11.20	11.20	11.22	10.88	11.28	6,518,172	72,800,935	11.169	9.160	9.160	9.176	8.898	9.225	7,969,855	9.1345	3.32%
2019-11-18	0	10.84	10.84	10.86	10.72	11.00	2,077,065	22,596,679	10.879	8.866	8.866	8.882	8.767	8.996	2,539,655	8.8975	1.12%
2019-11-15	0	10.72	10.70	10.72	10.56	10.84	3,681,935	39,375,852	10.694	8.767	8.751	8.767	8.637	8.866	4,501,951	8.7464	-0.37%
2019-11-14	0	10.76	10.74	10.76	10.64	10.84	4,197,795	45,015,150	10.724	8.800	8.784	8.800	8.702	8.866	5,132,699	8.7703	-0.92%
2019-11-13	0	10.86	10.84	10.86	10.80	11.14	5,216,000	56,618,720	10.855	8.882	8.866	8.882	8.833	9.111	6,377,672	8.8776	-3.04%
2019-11-12	0	11.20	11.18	11.20	11.04	11.26	3,972,821	44,411,182	11.179	9.160	9.144	9.160	9.029	9.209	4,857,621	9.1426	1.45%
2019-11-11	0	11.04	11.02	11.04	10.86	11.26	4,605,713	50,682,026	11.004	9.029	9.013	9.029	8.882	9.209	5,631,466	8.9998	-2.13%
2019-11-08	0	11.28	11.28	11.30	11.14	11.42	5,896,000	66,399,312	11.262	9.225	9.225	9.242	9.111	9.340	7,209,117	9.2105	-0.18%
2019-11-07	0	11.30	11.28	11.30	11.22	11.44	4,249,945	48,081,110	11.313	9.242	9.225	9.242	9.176	9.356	5,196,464	9.2527	0.00%
2019-11-06	0	11.30	11.30	11.32	11.22	11.48	8,866,387	100,395,122	11.323	9.242	9.242	9.258	9.176	9.389	10,841,049	9.2606	0.71%
2019-11-05	0	11.22	11.20	11.22	10.96	11.24	10,175,824	113,623,925	11.166	9.176	9.160	9.176	8.964	9.193	12,442,115	9.1322	2.19%
2019-11-04	0	10.98	10.98	11.00	10.88	11.08	5,519,526	60,631,710	10.985	8.980	8.980	8.996	8.898	9.062	6,748,797	8.9841	1.29%
2019-11-01	0	10.84	10.82	10.86	10.52	10.86	4,051,768	43,635,255	10.769	8.866	8.849	8.882	8.604	8.882	4,954,150	8.8078	2.26%
2019-10-31	0	10.60	10.58	10.60	10.42	10.64	3,609,584	38,060,838	10.544	8.669	8.653	8.669	8.522	8.702	4,413,486	8.6238	0.00%
2019-10-30	0	10.60	10.58	10.60	10.50	10.66	2,502,000	26,432,530	10.565	8.669	8.653	8.669	8.587	8.718	3,059,228	8.6403	-0.38%
2019-10-29	0	10.64	10.62	10.64	10.42	10.68	5,007,952	53,108,845	10.605	8.702	8.686	8.702	8.522	8.735	6,123,289	8.6733	1.33%
2019-10-28	0	10.50	10.50	10.52	10.46	10.68	3,482,688	36,786,888	10.563	8.587	8.587	8.604	8.555	8.735	4,258,329	8.6388	-0.19%
2019-10-25	0	10.52	10.52	10.54	10.22	10.60	6,684,878	69,939,838	10.462	8.604	8.604	8.620	8.358	8.669	8,173,689	8.5567	1.35%
2019-10-24	0	10.38	10.36	10.38	10.18	10.40	5,629,235	58,109,822	10.323	8.489	8.473	8.489	8.326	8.506	6,882,940	8.4426	2.57%
2019-10-23	0	10.12	10.10	10.12	10.06	10.32	4,728,097	47,959,610	10.144	8.277	8.260	8.277	8.228	8.440	5,781,107	8.2959	-1.36%
2019-10-22	0	10.26	10.22	10.26	10.10	10.30	3,693,308	37,767,949	10.226	8.391	8.358	8.391	8.260	8.424	4,515,857	8.3634	0.00%
2019-10-21	0	10.26	10.24	10.26	10.04	10.32	4,293,079	44,009,637	10.251	8.391	8.375	8.391	8.211	8.440	5,249,204	8.3841	1.58%
2019-10-18	0	10.10	10.10	10.12	10.10	10.30	3,585,333	36,437,474	10.163	8.260	8.260	8.277	8.260	8.424	4,383,834	8.3118	-0.59%
2019-10-17	0	10.16	10.14	10.16	10.10	10.36	3,052,038	31,075,000	10.182	8.309	8.293	8.309	8.260	8.473	3,731,767	8.3272	-0.39%
2019-10-16	0	10.20	10.20	10.22	10.06	10.30	5,750,190	58,611,734	10.193	8.342	8.342	8.358	8.228	8.424	7,030,833	8.3364	0.99%
2019-10-15	0	10.10	10.08	10.10	10.02	10.18	1,990,544	20,076,983	10.086	8.260	8.244	8.260	8.195	8.326	2,433,864	8.2490	-0.59%
2019-10-14	0	10.16	10.14	10.16	10.04	10.26	4,102,171	41,561,860	10.132	8.309	8.293	8.309	8.211	8.391	5,015,779	8.2862	0.79%
2019-10-11	0	10.08	10.08	10.10	9.860	10.12	14,142,018	141,549,977	10.009	8.244	8.244	8.260	8.064	8.277	17,291,632	8.1860	2.23%
2019-10-10	0	9.860	9.860	9.880	9.820	9.980	6,350,032	62,621,957	9.8617	8.064	8.064	8.080	8.031	8.162	7,764,268	8.0654	-0.10%
2019-10-09	0	9.870	9.870	9.880	9.750	9.980	4,331,742	42,970,238	9.9199	8.072	8.072	8.080	7.974	8.162	5,296,478	8.1130	0.20%
2019-10-08	0	9.850	9.840	9.850	9.730	10.00	5,963,081	59,098,639	9.9108	8.056	8.048	8.056	7.958	8.179	7,291,138	8.1055	1.03%
2019-10-04	0	9.750	9.740	9.750	9.600	9.940	7,314,053	71,792,267	9.8157	7.974	7.966	7.974	7.851	8.129	8,942,989	8.0278	1.56%
2019-10-03	0	9.600	9.590	9.600	9.500	9.670	2,315,380	22,128,108	9.5570	7.851	7.843	7.851	7.770	7.909	2,831,046	7.8162	-0.62%
2019-10-02	0	9.660	9.660	9.680	9.480	9.710	3,571,577	34,380,885	9.6262	7.900	7.900	7.917	7.753	7.941	4,367,014	7.8729	1.47%
2019-09-30	0	9.520	9.520	9.530	9.320	9.650	3,110,000	29,746,680	9.5648	7.786	7.786	7.794	7.622	7.892	3,802,638	7.8226	0.32%
2019-09-27	0	9.490	9.480	9.490	9.360	9.580	2,390,732	22,601,010	9.4536	7.761	7.753	7.761	7.655	7.835	2,923,180	7.7317	-0.21%
2019-09-26	0	9.510	9.510	9.520	9.420	9.650	3,985,965	37,980,586	9.5286	7.778	7.778	7.786	7.704	7.892	4,873,692	7.7930	0.85%
2019-09-25	0	9.430	9.430	9.440	9.310	9.580	5,985,475	56,619,876	9.4595	7.712	7.712	7.721	7.614	7.835	7,318,519	7.7365	0.11%
2019-09-24	0	9.420	9.420	9.430	9.350	9.550	5,181,000	48,990,960	9.4559	7.704	7.704	7.712	7.647	7.810	6,334,877	7.7335	-0.11%
2019-09-23	0	9.430	9.410	9.430	9.400	9.540	4,657,240	44,060,011	9.4605	7.712	7.696	7.712	7.688	7.802	5,694,469	7.7373	-0.74%
2019-09-20	0	9.500	9.500	9.550	9.400	9.560	7,495,251	71,232,882	9.5037	7.770	7.770	7.810	7.688	7.819	9,164,543	7.7727	0.21%
2019-09-19	0	9.480	9.470	9.480	9.410	9.620	4,480,006	42,399,027	9.4641	7.753	7.745	7.753	7.696	7.868	5,477,763	7.7402	-0.52%
2019-09-18	0	9.530	9.510	9.530	9.450	9.590	3,014,913	28,766,956	9.5416	7.794	7.778	7.794	7.729	7.843	3,686,374	7.8036	-0.52%
2019-09-17	0	9.580	9.570	9.580	9.450	9.750	5,904,000	56,298,656	9.5357	7.835	7.827	7.835	7.729	7.974	7,218,899	7.7988	-1.74%
2019-09-16	0	9.750	9.720	9.750	9.670	9.900	4,773,311	46,484,826	9.7385	7.974	7.950	7.974	7.909	8.097	5,836,390	7.9647	-1.52%
2019-09-13	0	9.900	9.900	9.910	9.600	9.930	8,471,551	83,050,122	9.8034	8.097	8.097	8.105	7.851	8.121	10,358,277	8.0178	1.75%
2019-09-12	0	9.730	9.730	9.760	9.580	9.820	7,282,900	70,965,989	9.7442	7.958	7.958	7.982	7.835	8.031	8,904,898	7.9693	2.10%
2019-09-11	0	9.530	9.520	9.530	9.360	9.630	8,087,287	76,763,070	9.4918	7.794	7.786	7.794	7.655	7.876	9,888,433	7.7629	0.85%
2019-09-10	0	9.450	9.430	9.450	9.310	9.520	6,388,373	60,077,578	9.4042	7.729	7.712	7.729	7.614	7.786	7,811,148	7.6913	-0.53%
2019-09-09	0	9.500	9.490	9.500	9.410	9.780	6,382,788	60,723,915	9.5137	7.770	7.761	7.770	7.696	7.999	7,804,319	7.7808	-1.76%
2019-09-06	0	9.670	9.630	9.670	9.560	9.860	10,494,614	101,494,058	9.6711	7.909	7.876	7.909	7.819	8.064	12,831,903	7.9095	-0.62%
2019-09-05	0	9.730	9.690	9.730	9.580	9.890	9,214,270	89,601,353	9.7242	7.958	7.925	7.958	7.835	8.089	11,266,410	7.9530	0.10%
2019-09-04	0	10.32	10.32	10.34	10.00	10.36	8,790,248	90,132,120	10.254	7.950	7.950	7.965	7.703	7.980	11,411,406	7.8984	1.98%
2019-09-03	0	10.12	10.06	10.12	10.00	10.20	4,617,000	46,530,100	10.078	7.795	7.749	7.795	7.703	7.857	5,993,740	7.7631	0.20%
2019-09-02	0	10.10	10.10	10.12	9.910	10.18	3,955,473	39,721,754	10.042	7.780	7.780	7.795	7.634	7.842	5,134,953	7.7356	0.80%
2019-08-30	0	10.02	10.00	10.02	9.980	10.14	6,005,553	60,182,521	10.021	7.718	7.703	7.718	7.688	7.811	7,796,345	7.7193	0.20%
2019-08-29	0	10.00	9.990	10.00	9.890	10.14	7,595,000	75,918,290	9.9958	7.703	7.695	7.703	7.618	7.811	9,859,748	7.6998	-0.60%
2019-08-28	0	10.06	10.04	10.06	9.980	10.28	5,545,543	55,942,726	10.088	7.749	7.734	7.749	7.688	7.919	7,199,165	7.7707	-0.20%
2019-08-27	0	10.08	10.08	10.10	10.04	10.36	7,701,029	78,090,415	10.140	7.765	7.765	7.780	7.734	7.980	9,997,394	7.8111	1.00%
2019-08-26	0	9.980	9.980	9.990	9.730	10.00	9,398,231	93,030,379	9.8987	7.688	7.688	7.695	7.495	7.703	12,200,683	7.6250	-2.16%
2019-08-23	0	10.20	10.18	10.20	10.10	10.36	7,042,810	72,083,471	10.235	7.857	7.842	7.857	7.780	7.980	9,142,901	7.8841	0.00%
2019-08-22	0	10.20	10.18	10.20	10.14	10.58	12,856,427	132,657,244	10.318	7.857	7.842	7.857	7.811	8.150	16,690,077	7.9483	-1.73%
2019-08-21	0	10.38	10.38	10.42	9.880	10.56	15,491,748	159,433,664	10.292	7.996	7.996	8.027	7.611	8.134	20,111,222	7.9276	5.60%
2019-08-20	0	9.830	9.820	9.830	9.830	10.08	5,425,013	53,843,635	9.9251	7.572	7.564	7.572	7.572	7.765	7,042,694	7.6453	-1.70%
2019-08-19	0	10.00	10.00	10.02	9.500	10.24	11,576,655	116,318,469	10.048	7.703	7.703	7.718	7.318	7.888	15,028,690	7.7398	6.38%
2019-08-16	0	9.400	9.400	9.410	9.200	9.500	5,613,492	52,689,049	9.3861	7.241	7.241	7.249	7.087	7.318	7,287,376	7.2302	-0.32%
2019-08-15	0	9.430	9.430	9.440	8.820	9.540	9,440,871	88,322,635	9.3553	7.264	7.264	7.272	6.794	7.349	12,256,038	7.2065	3.63%
2019-08-14	0	9.100	9.100	9.130	9.100	9.330	5,590,017	51,416,093	9.1978	7.010	7.010	7.033	7.010	7.187	7,256,901	7.0851	0.11%
2019-08-13	0	9.090	9.090	9.100	8.920	9.220	5,800,488	52,570,837	9.0632	7.002	7.002	7.010	6.871	7.102	7,530,132	6.9814	-2.68%
2019-08-12	0	9.340	9.330	9.340	9.210	9.440	2,328,500	21,700,115	9.3194	7.195	7.187	7.195	7.094	7.272	3,022,834	7.1787	0.76%
2019-08-09	0	9.270	9.270	9.310	9.260	9.540	4,255,272	39,785,643	9.3497	7.141	7.141	7.172	7.133	7.349	5,524,149	7.2021	-2.22%
2019-08-08	0	9.480	9.480	9.490	9.250	9.500	3,808,000	35,870,720	9.4198	7.302	7.302	7.310	7.125	7.318	4,943,505	7.2561	1.39%
2019-08-07	0	9.350	9.350	9.360	9.180	9.560	6,135,629	57,447,955	9.3630	7.202	7.202	7.210	7.071	7.364	7,965,208	7.2124	1.52%
2019-08-06	0	9.210	9.210	9.220	8.850	9.300	9,445,305	85,670,533	9.0702	7.094	7.094	7.102	6.817	7.164	12,261,794	6.9868	-1.81%
2019-08-05	0	9.380	9.380	9.390	9.260	9.580	8,455,250	79,144,572	9.3604	7.225	7.225	7.233	7.133	7.380	10,976,516	7.2104	-3.70%
2019-08-02	0	9.740	9.710	9.740	9.500	9.800	9,866,642	95,234,624	9.6522	7.503	7.480	7.503	7.318	7.549	12,808,770	7.4351	-1.72%
2019-08-01	0	9.910	9.900	9.910	9.860	10.18	10,615,435	105,445,390	9.9332	7.634	7.626	7.634	7.595	7.842	13,780,845	7.6516	-2.65%
2019-07-31	0	10.18	10.18	10.22	10.10	10.24	2,410,431	24,505,688	10.167	7.842	7.842	7.873	7.780	7.888	3,129,196	7.8313	-1.36%
2019-07-30	0	10.32	10.30	10.32	10.20	10.44	2,406,544	24,820,269	10.314	7.950	7.934	7.950	7.857	8.042	3,124,150	7.9446	1.18%
2019-07-29	0	10.20	10.18	10.20	10.10	10.38	5,803,905	59,162,549	10.194	7.857	7.842	7.857	7.780	7.996	7,534,568	7.8521	-1.16%
2019-07-26	0	10.32	10.32	10.34	10.18	10.46	4,912,750	50,910,134	10.363	7.950	7.950	7.965	7.842	8.057	6,377,680	7.9825	-0.77%
2019-07-25	0	10.40	10.38	10.40	10.30	10.48	2,794,733	29,052,958	10.396	8.011	7.996	8.011	7.934	8.073	3,628,093	8.0078	0.00%
2019-07-24	0	10.40	10.40	10.42	10.40	10.58	3,244,000	33,964,160	10.470	8.011	8.011	8.027	8.011	8.150	4,211,326	8.0650	-0.19%
2019-07-23	0	10.42	10.40	10.42	10.40	10.78	10,016,382	104,960,726	10.479	8.027	8.011	8.027	8.011	8.304	13,003,160	8.0719	-3.16%
2019-07-22	0	10.76	10.74	10.78	10.66	10.86	3,388,262	36,452,992	10.759	8.288	8.273	8.304	8.211	8.365	4,398,606	8.2874	-0.92%
2019-07-19	0	10.86	10.84	10.86	10.78	10.92	3,339,192	36,174,402	10.833	8.365	8.350	8.365	8.304	8.412	4,334,903	8.3449	0.56%
2019-07-18	0	10.80	10.78	10.80	10.76	10.96	4,080,880	44,282,972	10.851	8.319	8.304	8.319	8.288	8.443	5,297,755	8.3588	-0.92%
2019-07-17	0	10.90	10.88	10.90	10.60	10.96	3,906,500	42,504,820	10.881	8.396	8.381	8.396	8.165	8.443	5,071,377	8.3813	1.49%
2019-07-16	0	10.74	10.74	10.76	10.72	10.88	2,398,000	25,902,040	10.802	8.273	8.273	8.288	8.258	8.381	3,113,058	8.3204	-0.56%
2019-07-15	0	10.80	10.78	10.80	10.54	10.82	2,289,158	24,548,460	10.724	8.319	8.304	8.319	8.119	8.335	2,971,761	8.2606	0.75%
2019-07-12	0	10.72	10.72	10.78	10.68	10.96	4,805,200	51,877,816	10.796	8.258	8.258	8.304	8.227	8.443	6,238,059	8.3163	-0.37%
2019-07-11	0	10.76	10.76	10.78	10.76	11.06	4,684,218	50,920,038	10.871	8.288	8.288	8.304	8.288	8.520	6,081,002	8.3736	0.75%
2019-07-10	0	10.68	10.66	10.68	10.64	10.84	2,288,750	24,518,405	10.713	8.227	8.211	8.227	8.196	8.350	2,971,231	8.2519	0.00%
2019-07-09	0	10.68	10.66	10.68	10.52	10.88	3,303,200	35,223,320	10.663	8.227	8.211	8.227	8.104	8.381	4,288,179	8.2141	-1.48%
2019-07-08	0	10.84	10.84	10.86	10.62	11.10	4,557,108	49,123,879	10.780	8.350	8.350	8.365	8.181	8.550	5,915,989	8.3036	-2.34%
2019-07-05	0	11.10	11.08	11.10	10.94	11.20	2,678,838	29,710,247	11.091	8.550	8.535	8.550	8.427	8.627	3,477,639	8.5432	0.18%
2019-07-04	0	11.08	11.06	11.08	10.90	11.58	10,824,095	120,448,358	11.128	8.535	8.520	8.535	8.396	8.920	14,051,725	8.5718	-2.12%
2019-07-03	0	11.32	11.30	11.32	10.80	11.46	14,078,062	159,477,012	11.328	8.720	8.704	8.720	8.319	8.828	18,275,990	8.7260	3.66%
2019-07-02	0	10.92	10.90	10.92	10.70	11.12	8,695,480	95,294,822	10.959	8.412	8.396	8.412	8.242	8.566	11,288,380	8.4419	4.40%
2019-06-28	0	10.46	10.46	10.50	10.36	10.58	3,821,809	40,002,472	10.467	8.057	8.057	8.088	7.980	8.150	4,961,432	8.0627	0.00%
2019-06-27	0	10.46	10.46	10.48	10.36	10.48	3,313,562	34,617,960	10.447	8.057	8.057	8.073	7.980	8.073	4,301,631	8.0476	0.58%
2019-06-26	0	10.40	10.38	10.40	10.14	10.44	4,439,321	46,017,313	10.366	8.011	7.996	8.011	7.811	8.042	5,763,079	7.9848	1.56%
2019-06-25	0	10.24	10.24	10.26	10.20	10.50	3,058,282	31,418,965	10.273	7.888	7.888	7.903	7.857	8.088	3,970,229	7.9136	-1.92%
2019-06-24	0	10.44	10.42	10.46	10.14	10.62	4,737,100	49,453,936	10.440	8.042	8.027	8.057	7.811	8.181	6,149,653	8.0417	2.35%
2019-06-21	0	10.20	10.18	10.20	10.04	10.34	7,494,356	75,999,318	10.141	7.857	7.842	7.857	7.734	7.965	9,729,093	7.8116	-1.35%
2019-06-20	0	10.34	10.32	10.34	10.20	10.44	6,224,335	64,279,685	10.327	7.965	7.950	7.965	7.857	8.042	8,080,365	7.9550	1.77%
2019-06-19	0	10.16	10.16	10.18	10.12	10.44	4,303,519	44,174,505	10.265	7.826	7.826	7.842	7.795	8.042	5,586,783	7.9070	1.40%
2019-06-18	0	10.02	10.02	10.04	9.780	10.12	3,443,508	34,344,704	9.9738	7.718	7.718	7.734	7.534	7.795	4,470,325	7.6828	0.40%
2019-06-17	0	9.980	9.980	10.02	9.970	10.20	2,578,213	25,955,543	10.067	7.688	7.688	7.718	7.680	7.857	3,347,009	7.7548	-0.20%
2019-06-14	0	10.00	9.990	10.00	9.980	10.34	5,098,376	51,327,902	10.068	7.703	7.695	7.703	7.688	7.965	6,618,657	7.7550	-2.15%
2019-06-13	0	10.22	10.22	10.26	9.800	10.32	5,730,555	57,825,168	10.091	7.873	7.873	7.903	7.549	7.950	7,439,345	7.7729	1.79%
2019-06-12	0	10.04	10.04	10.06	10.04	10.30	3,641,000	36,688,980	10.077	7.734	7.734	7.749	7.734	7.934	4,726,707	7.7621	-2.52%
2019-06-11	0	10.30	10.30	10.32	10.10	10.46	4,866,126	50,306,245	10.338	7.934	7.934	7.950	7.780	8.057	6,317,153	7.9634	0.98%
2019-06-10	0	10.20	10.20	10.24	10.02	10.30	6,057,066	61,922,318	10.223	7.857	7.857	7.888	7.718	7.934	7,863,219	7.8749	2.41%
2019-06-06	0	9.960	9.960	9.970	9.920	10.16	3,544,500	35,463,970	10.005	7.672	7.672	7.680	7.641	7.826	4,601,432	7.7072	-0.10%
2019-06-05	0	9.970	9.960	9.970	9.860	10.16	8,397,922	84,004,803	10.003	7.680	7.672	7.680	7.595	7.826	10,902,093	7.7054	1.42%
2019-06-04	0	9.830	9.820	9.830	9.420	9.850	7,281,369	70,916,596	9.7395	7.572	7.564	7.572	7.256	7.587	9,452,596	7.5023	2.18%
2019-06-03	0	9.620	9.620	9.630	9.520	10.00	11,505,000	111,083,380	9.6552	7.410	7.410	7.418	7.333	7.703	14,935,668	7.4375	-3.12%
2019-05-31	0	9.930	9.910	9.930	9.780	10.14	14,210,274	141,922,632	9.9873	7.649	7.634	7.649	7.534	7.811	18,447,626	7.6933	1.33%
2019-05-30	0	9.800	9.800	9.840	9.420	9.850	7,544,000	73,309,910	9.7176	7.549	7.549	7.580	7.256	7.587	9,793,540	7.4855	3.16%
2019-05-29	0	9.500	9.500	9.540	9.390	9.600	7,031,212	66,995,298	9.5283	7.318	7.318	7.349	7.233	7.395	9,127,845	7.3397	0.00%
2019-05-28	0	9.500	9.500	9.530	9.470	9.810	21,764,836	207,616,241	9.5391	7.318	7.318	7.341	7.295	7.557	28,254,878	7.3480	1.50%
2019-05-27	0	9.360	9.350	9.360	9.220	9.450	5,418,000	50,697,350	9.3572	7.210	7.202	7.210	7.102	7.279	7,033,590	7.2079	-1.37%
2019-05-24	0	9.490	9.480	9.490	9.400	9.610	3,733,895	35,394,948	9.4794	7.310	7.302	7.310	7.241	7.403	4,847,303	7.3020	-0.52%
2019-05-23	0	9.540	9.530	9.540	9.400	9.770	11,129,217	106,057,461	9.5296	7.349	7.341	7.349	7.241	7.526	14,447,831	7.3407	-2.15%
2019-05-22	0	9.750	9.750	9.770	9.710	9.980	5,995,000	58,534,390	9.7639	7.510	7.510	7.526	7.480	7.688	7,782,645	7.5211	-1.32%
2019-05-21	0	9.880	9.860	9.880	9.690	9.950	11,166,000	109,875,020	9.8401	7.611	7.595	7.611	7.464	7.665	14,495,582	7.5799	2.49%
2019-05-20	0	9.640	9.630	9.640	9.500	10.06	9,417,955	90,913,378	9.6532	7.426	7.418	7.426	7.318	7.749	12,226,289	7.4359	-3.79%
2019-05-17	0	10.02	10.02	10.06	9.910	10.46	11,320,000	113,622,960	10.037	7.718	7.718	7.749	7.634	8.057	14,695,503	7.7318	-3.65%
2019-05-16	0	10.40	10.38	10.40	10.20	10.50	7,091,783	73,480,651	10.361	8.011	7.996	8.011	7.857	8.088	9,206,477	7.9814	0.97%
2019-05-15	0	10.80	10.80	10.82	10.68	10.96	10,371,798	111,941,093	10.793	7.934	7.934	7.949	7.846	8.052	14,118,177	7.9289	1.31%
2019-05-14	0	10.66	10.66	10.68	10.30	10.76	13,213,186	139,320,769	10.544	7.831	7.831	7.846	7.567	7.905	17,985,898	7.7461	-3.09%
2019-05-10	0	11.00	11.00	11.04	10.70	11.20	10,450,712	114,488,943	10.955	8.081	8.081	8.110	7.861	8.228	14,225,595	8.0481	1.29%
2019-05-09	0	10.86	10.84	10.86	10.80	11.02	7,477,027	81,260,615	10.868	7.978	7.964	7.978	7.934	8.096	10,177,791	7.9841	-2.16%
2019-05-08	0	11.10	11.10	11.14	11.00	11.30	6,106,929	67,948,072	11.126	8.155	8.155	8.184	8.081	8.301	8,312,802	8.1739	-0.72%
2019-05-07	0	11.18	11.16	11.18	10.90	11.50	10,738,652	119,381,136	11.117	8.213	8.199	8.213	8.008	8.448	14,617,542	8.1670	-0.53%
2019-05-06	0	11.24	11.22	11.24	11.00	11.60	16,081,729	179,936,327	11.189	8.257	8.243	8.257	8.081	8.522	21,890,582	8.2198	-5.70%
2019-05-03	0	11.92	11.92	11.96	11.74	12.02	3,359,870	40,040,742	11.917	8.757	8.757	8.786	8.625	8.830	4,573,483	8.7550	0.34%
2019-05-02	0	11.88	11.88	11.90	11.76	11.98	2,846,446	33,875,957	11.901	8.728	8.728	8.742	8.639	8.801	3,874,606	8.7431	0.17%
2019-04-30	0	11.86	11.86	11.90	11.64	11.94	3,863,339	45,683,676	11.825	8.713	8.713	8.742	8.551	8.772	5,258,809	8.6871	0.00%
2019-04-29	0	11.86	11.86	11.88	11.82	12.04	5,431,723	64,598,136	11.893	8.713	8.713	8.728	8.683	8.845	7,393,706	8.7369	-0.67%
2019-04-26	0	11.94	11.92	11.94	11.80	12.06	4,629,440	55,371,169	11.961	8.772	8.757	8.772	8.669	8.860	6,301,632	8.7868	1.02%
2019-04-25	0	11.82	11.82	11.84	11.80	12.38	8,639,076	103,475,434	11.978	8.683	8.683	8.698	8.669	9.095	11,759,582	8.7992	-2.80%
2019-04-24	0	12.16	12.14	12.16	12.00	12.36	7,656,566	92,952,978	12.140	8.933	8.919	8.933	8.816	9.080	10,422,181	8.9188	1.16%
2019-04-23	0	12.02	12.00	12.02	11.80	12.24	11,084,371	132,755,611	11.977	8.830	8.816	8.830	8.669	8.992	15,088,137	8.7987	-3.69%
2019-04-18	0	12.48	12.46	12.48	12.38	12.78	9,211,739	114,766,582	12.459	9.168	9.154	9.168	9.095	9.389	12,539,095	9.1527	-2.50%
2019-04-17	0	12.80	12.80	12.82	12.56	12.90	8,836,115	112,233,262	12.702	9.403	9.403	9.418	9.227	9.477	12,027,793	9.3312	0.63%
2019-04-16	0	12.72	12.70	12.72	12.56	13.06	6,563,322	83,290,367	12.690	9.345	9.330	9.345	9.227	9.594	8,934,048	9.3228	-1.40%
2019-04-15	0	12.90	12.88	12.90	12.84	13.36	6,448,904	84,407,105	13.089	9.477	9.462	9.477	9.433	9.815	8,778,301	9.6154	-0.15%
2019-04-12	0	12.92	12.92	12.94	12.56	12.94	5,123,478	65,510,332	12.786	9.492	9.492	9.506	9.227	9.506	6,974,121	9.3933	0.78%
2019-04-11	0	12.82	12.82	12.84	12.74	13.10	4,831,613	62,050,766	12.843	9.418	9.418	9.433	9.359	9.624	6,576,831	9.4348	-1.54%
2019-04-10	0	13.02	13.02	13.06	12.82	13.16	9,410,524	122,410,648	13.008	9.565	9.565	9.594	9.418	9.668	12,809,683	9.5561	-0.91%
2019-04-09	0	13.14	13.14	13.16	12.86	13.30	9,516,000	124,658,600	13.100	9.653	9.653	9.668	9.447	9.771	12,953,258	9.6237	2.34%
2019-04-08	0	12.84	12.82	12.84	12.62	12.98	9,586,903	122,644,325	12.793	9.433	9.418	9.433	9.271	9.536	13,049,771	9.3982	0.16%
2019-04-04	0	12.82	12.80	12.82	12.58	13.00	5,753,000	73,334,180	12.747	9.418	9.403	9.418	9.242	9.550	7,831,031	9.3646	-0.47%
2019-04-03	0	12.88	12.88	12.92	12.88	13.16	7,030,778	91,191,589	12.970	9.462	9.462	9.492	9.462	9.668	9,570,353	9.5286	0.00%
2019-04-02	0	12.88	12.88	12.90	12.88	13.46	6,641,160	86,501,367	13.025	9.462	9.462	9.477	9.462	9.888	9,040,002	9.5687	-3.16%
2019-04-01	0	13.30	13.30	13.32	12.80	13.50	18,142,800	240,375,644	13.249	9.771	9.771	9.785	9.403	9.918	24,696,129	9.7333	4.72%
2019-03-29	0	12.70	12.70	12.72	12.00	12.92	19,034,693	240,921,226	12.657	9.330	9.330	9.345	8.816	9.492	25,910,181	9.2983	5.31%
2019-03-28	0	12.06	12.06	12.08	12.02	12.40	8,093,368	98,356,468	12.153	8.860	8.860	8.874	8.830	9.110	11,016,759	8.9279	-2.43%
2019-03-27	0	12.36	12.34	12.36	11.66	12.56	13,655,280	165,660,364	12.132	9.080	9.065	9.080	8.566	9.227	18,587,680	8.9124	5.10%
2019-03-26	0	11.76	11.74	11.76	11.66	12.08	4,941,473	58,550,351	11.849	8.639	8.625	8.639	8.566	8.874	6,726,374	8.7046	-0.17%
2019-03-25	0	11.78	11.76	11.78	11.46	11.78	5,750,000	66,955,830	11.644	8.654	8.639	8.654	8.419	8.654	7,826,947	8.5545	-1.17%
2019-03-22	0	11.92	11.90	11.92	11.76	12.06	9,259,146	109,902,385	11.870	8.757	8.742	8.757	8.639	8.860	12,603,626	8.7199	0.68%
2019-03-21	0	11.84	11.82	11.84	11.82	12.22	21,635,909	258,167,182	11.932	8.698	8.683	8.698	8.683	8.977	29,450,978	8.7660	-4.36%
2019-03-20	0	12.38	12.36	12.38	11.82	12.70	21,393,283	261,779,723	12.237	9.095	9.080	9.095	8.683	9.330	29,120,713	8.9895	-1.75%
2019-03-19	0	12.60	12.58	12.60	12.48	12.92	11,648,657	148,001,040	12.705	9.256	9.242	9.256	9.168	9.492	15,856,248	9.3339	-0.16%
2019-03-18	0	12.62	12.60	12.62	11.44	12.62	26,145,534	321,902,624	12.312	9.271	9.256	9.271	8.404	9.271	35,589,517	9.0449	10.70%
2019-03-15	0	11.40	11.40	11.42	10.84	11.44	22,106,142	250,755,327	11.343	8.375	8.375	8.390	7.964	8.404	30,091,063	8.3332	3.26%
2019-03-14	0	11.04	11.02	11.04	10.82	11.48	10,471,076	117,118,459	11.185	8.110	8.096	8.110	7.949	8.434	14,253,315	8.2169	-0.90%
2019-03-13	0	11.14	11.14	11.16	10.82	11.28	9,496,672	105,296,991	11.088	8.184	8.184	8.199	7.949	8.287	12,926,948	8.1455	1.27%
2019-03-12	0	11.00	11.00	11.02	10.76	11.16	9,312,985	102,416,751	10.997	8.081	8.081	8.096	7.905	8.199	12,676,912	8.0790	3.00%
2019-03-11	0	10.68	10.68	10.70	10.24	10.76	9,553,308	101,082,624	10.581	7.846	7.846	7.861	7.523	7.905	13,004,042	7.7732	2.69%
2019-03-08	0	10.40	10.40	10.42	10.38	10.98	10,432,263	110,733,567	10.615	7.640	7.640	7.655	7.626	8.066	14,200,482	7.7979	-4.94%
2019-03-07	0	10.94	10.92	10.94	10.86	11.30	6,875,118	75,474,900	10.978	8.037	8.022	8.037	7.978	8.301	9,358,467	8.0649	-2.67%
2019-03-06	0	11.24	11.24	11.26	11.18	11.54	10,913,553	123,722,323	11.337	8.257	8.257	8.272	8.213	8.478	14,855,618	8.3283	-0.35%
2019-03-05	0	11.28	11.26	11.28	10.52	11.30	19,140,872	212,265,967	11.090	8.287	8.272	8.287	7.728	8.301	26,054,713	8.1469	7.43%
2019-03-04	0	10.50	10.48	10.50	10.16	10.72	9,532,000	99,911,100	10.482	7.714	7.699	7.714	7.464	7.875	12,975,037	7.7003	1.94%
2019-03-01	0	10.30	10.28	10.30	9.780	10.34	8,827,504	89,206,504	10.106	7.567	7.552	7.567	7.185	7.596	12,016,071	7.4239	4.99%
2019-02-28	0	9.810	9.810	9.850	9.810	10.10	6,560,806	64,867,243	9.8871	7.207	7.207	7.236	7.207	7.420	8,930,623	7.2635	-1.70%
2019-02-27	0	9.980	9.980	9.990	9.950	10.22	8,009,228	80,284,480	10.024	7.332	7.332	7.339	7.310	7.508	10,902,227	7.3640	-2.73%
2019-02-26	0	10.26	10.22	10.26	10.12	10.58	6,988,000	71,913,760	10.291	7.537	7.508	7.537	7.435	7.773	9,512,123	7.5602	-1.72%
2019-02-25	0	10.44	10.42	10.44	10.30	10.58	6,282,000	65,368,740	10.406	7.670	7.655	7.670	7.567	7.773	8,551,110	7.6445	0.97%
2019-02-22	0	10.34	10.32	10.34	10.02	10.36	8,489,262	86,638,929	10.206	7.596	7.581	7.596	7.361	7.611	11,555,653	7.4975	1.17%
2019-02-21	0	10.22	10.20	10.22	10.06	10.40	6,601,500	67,804,600	10.271	7.508	7.493	7.508	7.390	7.640	8,986,016	7.5456	0.59%
2019-02-20	0	10.16	10.16	10.18	9.980	10.32	9,999,084	101,285,093	10.129	7.464	7.464	7.479	7.332	7.581	13,610,836	7.4415	0.00%
2019-02-19	0	10.16	10.14	10.16	10.16	10.60	5,599,290	58,008,375	10.360	7.464	7.449	7.464	7.464	7.787	7,621,800	7.6109	-0.97%
2019-02-18	0	10.26	10.24	10.26	10.20	10.38	5,867,695	60,439,667	10.300	7.537	7.523	7.537	7.493	7.626	7,987,155	7.5671	1.79%
2019-02-15	0	10.08	10.06	10.08	9.910	10.36	7,175,004	72,319,688	10.079	7.405	7.390	7.405	7.280	7.611	9,766,675	7.4047	-3.45%
2019-02-14	0	10.44	10.42	10.44	10.42	10.80	5,455,836	57,497,410	10.539	7.670	7.655	7.670	7.655	7.934	7,426,529	7.7422	-0.38%
2019-02-13	0	10.48	10.48	10.50	10.30	10.56	6,133,088	63,905,872	10.420	7.699	7.699	7.714	7.567	7.758	8,348,410	7.6549	0.77%
2019-02-12	0	10.40	10.36	10.40	10.28	10.50	3,216,382	33,364,521	10.373	7.640	7.611	7.640	7.552	7.714	4,378,166	7.6207	-0.38%
2019-02-11	0	10.44	10.44	10.46	10.18	10.50	3,959,999	41,000,556	10.354	7.670	7.670	7.684	7.479	7.714	5,390,383	7.6062	-0.57%
2019-02-08	0	10.50	10.50	10.52	10.18	10.58	6,654,995	69,227,277	10.402	7.714	7.714	7.728	7.479	7.773	9,058,834	7.6420	-0.57%
2019-02-04	0	10.56	10.52	10.56	10.24	10.58	2,764,481	28,986,808	10.485	7.758	7.728	7.758	7.523	7.773	3,763,034	7.7030	2.52%
2019-02-01	0	10.30	10.28	10.30	10.20	10.50	3,939,174	40,513,807	10.285	7.567	7.552	7.567	7.493	7.714	5,362,036	7.5557	-0.77%
2019-01-31	0	10.38	10.36	10.38	10.20	10.50	11,677,316	121,003,350	10.362	7.626	7.611	7.626	7.493	7.714	15,895,259	7.6125	2.98%
2019-01-30	0	10.08	10.06	10.08	9.560	10.18	16,602,750	165,832,069	9.9882	7.405	7.390	7.405	7.023	7.479	22,599,800	7.3378	3.81%
2019-01-29	0	9.710	9.700	9.710	9.500	9.780	8,196,000	79,486,080	9.6982	7.133	7.126	7.133	6.979	7.185	11,156,463	7.1247	0.00%
2019-01-28	0	9.710	9.670	9.710	9.540	9.810	3,674,750	35,669,208	9.7066	7.133	7.104	7.133	7.008	7.207	5,002,100	7.1308	1.15%
2019-01-25	0	9.600	9.590	9.600	9.470	9.640	5,579,600	53,421,162	9.5744	7.053	7.045	7.053	6.957	7.082	7,594,998	7.0337	1.48%
2019-01-24	0	9.460	9.440	9.460	9.230	9.470	3,575,758	33,612,540	9.4001	6.950	6.935	6.950	6.781	6.957	4,867,351	6.9057	1.28%
2019-01-23	0	9.340	9.330	9.340	9.200	9.490	4,373,591	40,858,423	9.3421	6.862	6.854	6.862	6.759	6.972	5,953,368	6.8631	-0.64%
2019-01-22	0	9.400	9.390	9.400	9.230	10.00	5,388,000	50,667,386	9.4037	6.906	6.898	6.906	6.781	7.346	7,334,190	6.9084	-1.36%
2019-01-21	0	9.530	9.490	9.530	9.310	9.580	5,741,900	54,439,040	9.4810	7.001	6.972	7.001	6.840	7.038	7,815,922	6.9651	2.47%
2019-01-18	0	9.300	9.300	9.310	9.180	9.370	3,680,757	34,057,323	9.2528	6.832	6.832	6.840	6.744	6.884	5,010,277	6.7975	1.64%
2019-01-17	0	9.150	9.150	9.160	9.130	9.540	5,312,765	49,451,703	9.3081	6.722	6.722	6.729	6.707	7.008	7,231,780	6.8381	-2.56%
2019-01-16	0	9.390	9.380	9.390	8.920	9.400	9,014,005	83,576,305	9.2718	6.898	6.891	6.898	6.553	6.906	12,269,938	6.8115	3.41%
2019-01-15	0	9.080	9.060	9.080	8.600	9.080	5,851,551	51,974,805	8.8822	6.671	6.656	6.671	6.318	6.671	7,965,180	6.5253	5.21%
2019-01-14	0	8.630	8.620	8.630	8.520	8.790	8,020,000	69,371,700	8.6498	6.340	6.333	6.340	6.259	6.457	10,916,890	6.3545	-1.03%
2019-01-11	0	8.720	8.710	8.720	8.460	8.740	9,561,731	82,539,901	8.6323	6.406	6.399	6.406	6.215	6.421	13,015,507	6.3417	1.75%
2019-01-10	0	8.570	8.570	8.580	8.440	8.620	6,987,000	59,573,756	8.5264	6.296	6.296	6.303	6.200	6.333	9,510,762	6.2638	-0.35%
2019-01-09	0	8.600	8.590	8.600	8.360	8.720	6,109,561	52,378,992	8.5733	6.318	6.311	6.318	6.142	6.406	8,316,385	6.2983	2.02%
2019-01-08	0	8.430	8.430	8.440	8.330	8.620	4,455,701	37,613,995	8.4418	6.193	6.193	6.200	6.120	6.333	6,065,137	6.2017	-0.82%
2019-01-07	0	8.500	8.490	8.500	8.480	8.760	3,829,237	32,835,668	8.5750	6.244	6.237	6.244	6.230	6.435	5,212,389	6.2995	-0.12%
2019-01-04	0	8.510	8.510	8.520	8.090	8.650	10,529,137	88,698,378	8.4241	6.252	6.252	6.259	5.943	6.355	14,332,348	6.1887	0.59%
2019-01-03	0	8.460	8.450	8.460	8.440	8.880	7,880,494	67,884,516	8.6142	6.215	6.208	6.215	6.200	6.524	10,726,993	6.3284	-4.08%
2019-01-02	0	8.820	8.820	8.850	8.740	9.230	3,608,014	32,022,671	8.8754	6.480	6.480	6.502	6.421	6.781	4,911,258	6.5203	-4.23%
2018-12-31	0	9.210	9.180	9.210	8.940	9.270	2,366,000	21,724,740	9.1821	6.766	6.744	6.766	6.568	6.810	3,220,619	6.7455	3.37%
2018-12-28	0	8.910	8.900	8.910	8.690	9.010	2,559,245	22,800,718	8.9092	6.546	6.538	6.546	6.384	6.619	3,483,665	6.5450	2.18%
2018-12-27	0	8.720	8.660	8.720	8.570	8.990	4,582,952	40,208,448	8.7735	6.406	6.362	6.406	6.296	6.604	6,238,352	6.4454	-1.47%
2018-12-24	0	8.850	8.840	8.850	8.720	8.870	1,465,471	12,899,450	8.8023	6.502	6.494	6.502	6.406	6.516	1,994,811	6.4665	-1.12%
2018-12-21	0	8.950	8.950	8.960	8.530	8.990	6,082,397	53,633,309	8.8178	6.575	6.575	6.582	6.266	6.604	8,279,409	6.4779	0.56%
2018-12-20	0	8.900	8.890	8.900	8.880	9.070	7,097,656	63,542,558	8.9526	6.538	6.531	6.538	6.524	6.663	9,661,388	6.5770	-1.33%
2018-12-19	0	9.020	9.010	9.020	8.930	9.340	7,109,775	64,642,276	9.0920	6.626	6.619	6.626	6.560	6.862	9,677,884	6.6794	-1.64%
2018-12-18	0	9.170	9.160	9.170	9.160	9.790	12,783,574	119,491,189	9.3472	6.737	6.729	6.737	6.729	7.192	17,401,106	6.8669	-7.19%
2018-12-17	0	9.880	9.880	9.900	9.730	10.14	3,281,670	32,441,959	9.8858	7.258	7.258	7.273	7.148	7.449	4,467,036	7.2625	-2.56%
2018-12-14	0	10.14	10.10	10.14	9.920	10.18	4,477,008	45,131,700	10.081	7.449	7.420	7.449	7.288	7.479	6,094,140	7.4058	-0.98%
2018-12-13	0	10.24	10.24	10.26	9.800	10.26	10,523,051	106,332,903	10.105	7.523	7.523	7.537	7.199	7.537	14,324,064	7.4234	3.64%
2018-12-12	0	9.880	9.880	9.900	9.650	10.16	4,894,300	48,568,328	9.9234	7.258	7.258	7.273	7.089	7.464	6,662,162	7.2902	1.75%
2018-12-11	0	9.710	9.710	9.720	9.380	9.900	5,843,235	56,578,491	9.6827	7.133	7.133	7.141	6.891	7.273	7,953,860	7.1133	-1.02%
2018-12-10	0	9.810	9.810	9.850	9.600	9.970	2,986,640	29,114,882	9.7484	7.207	7.207	7.236	7.053	7.324	4,065,439	7.1616	-1.80%
2018-12-07	0	9.990	9.990	10.00	9.980	10.26	3,737,000	37,586,440	10.058	7.339	7.339	7.346	7.332	7.537	5,086,835	7.3890	-0.10%
2018-12-06	0	10.00	10.00	10.04	9.810	10.16	6,499,145	64,465,842	9.9191	7.346	7.346	7.376	7.207	7.464	8,846,690	7.2870	-2.15%
2018-12-05	0	10.22	10.20	10.22	9.920	10.24	5,382,688	54,400,510	10.107	7.508	7.493	7.508	7.288	7.523	7,326,959	7.4247	-0.20%
2018-12-04	0	10.24	10.20	10.24	10.08	10.52	7,471,226	76,096,623	10.185	7.523	7.493	7.523	7.405	7.728	10,169,894	7.4825	-2.10%
2018-12-03	0	10.46	10.44	10.46	10.44	10.98	5,157,845	54,456,405	10.558	7.684	7.670	7.684	7.670	8.066	7,020,901	7.7563	-1.51%
2018-11-30	0	10.62	10.60	10.62	10.08	10.62	11,822,626	123,894,292	10.479	7.802	7.787	7.802	7.405	7.802	16,093,056	7.6986	3.71%
2018-11-29	0	10.24	10.20	10.24	10.10	10.46	4,174,465	42,774,907	10.247	7.523	7.493	7.523	7.420	7.684	5,682,316	7.5277	0.79%
2018-11-28	0	10.16	10.16	10.18	9.650	10.24	6,416,358	64,196,466	10.005	7.464	7.464	7.479	7.089	7.523	8,733,999	7.3502	1.70%
2018-11-27	0	9.990	9.980	9.990	9.840	10.24	4,056,275	40,407,197	9.9617	7.339	7.332	7.339	7.229	7.523	5,521,435	7.3182	-2.06%
2018-11-26	0	10.20	10.18	10.20	10.12	10.46	3,876,220	39,705,170	10.243	7.493	7.479	7.493	7.435	7.684	5,276,343	7.5251	0.20%
2018-11-23	0	10.18	10.16	10.18	9.960	10.40	3,112,000	31,518,098	10.128	7.479	7.464	7.479	7.317	7.640	4,236,080	7.4404	-2.30%
2018-11-22	0	10.42	10.38	10.42	10.16	10.56	4,123,124	42,839,464	10.390	7.655	7.626	7.655	7.464	7.758	5,612,430	7.6330	-0.38%
2018-11-21	0	10.46	10.44	10.46	9.580	10.46	10,048,130	102,376,313	10.189	7.684	7.670	7.684	7.038	7.684	13,677,597	7.4850	5.98%
2018-11-20	0	9.870	9.850	9.870	9.630	9.980	4,540,157	44,491,860	9.7996	7.251	7.236	7.251	7.075	7.332	6,180,099	7.1992	-1.30%
2018-11-19	0	10.00	9.990	10.00	9.590	10.00	7,460,957	73,869,564	9.9008	7.346	7.339	7.346	7.045	7.346	10,155,916	7.2735	4.82%
2018-11-16	0	9.540	9.530	9.540	9.320	9.680	4,061,717	38,532,010	9.4866	7.008	7.001	7.008	6.847	7.111	5,528,843	6.9693	-0.73%
2018-11-15	0	9.610	9.600	9.610	9.320	9.650	2,811,138	26,811,632	9.5376	7.060	7.053	7.060	6.847	7.089	3,826,544	7.0067	1.80%
2018-11-14	0	9.440	9.430	9.440	9.160	9.590	4,764,000	45,055,260	9.4574	6.935	6.928	6.935	6.729	7.045	6,484,796	6.9478	2.72%
2018-11-13	0	9.190	9.180	9.200	8.810	9.270	3,614,247	32,945,677	9.1155	6.751	6.744	6.759	6.472	6.810	4,919,743	6.6966	0.55%
2018-11-12	0	9.140	9.120	9.140	8.880	9.200	2,620,284	23,817,131	9.0895	6.715	6.700	6.715	6.524	6.759	3,566,752	6.6775	0.33%
2018-11-09	0	9.110	9.100	9.110	9.020	9.690	4,668,000	42,583,340	9.1224	6.693	6.685	6.693	6.626	7.119	6,354,120	6.7017	-5.20%
2018-11-08	0	9.610	9.600	9.610	9.610	10.00	2,809,971	27,344,596	9.7313	7.060	7.053	7.060	7.060	7.346	3,824,956	7.1490	-0.93%
2018-11-07	0	9.700	9.680	9.700	9.390	9.940	3,462,306	33,518,801	9.6811	7.126	7.111	7.126	6.898	7.302	4,712,919	7.1121	1.89%
2018-11-06	0	9.520	9.500	9.530	9.260	9.850	6,596,301	62,120,497	9.4175	6.994	6.979	7.001	6.803	7.236	8,978,939	6.9185	-0.31%
2018-11-05	0	9.550	9.510	9.550	9.370	9.760	6,980,310	66,302,121	9.4984	7.016	6.986	7.016	6.884	7.170	9,501,656	6.9780	-3.54%
2018-11-02	0	9.900	9.890	9.900	9.800	10.40	7,752,933	76,946,697	9.9248	7.273	7.266	7.273	7.199	7.640	10,553,356	7.2912	2.27%
2018-11-01	0	9.680	9.660	9.680	9.100	9.680	14,948,235	142,741,543	9.5491	7.111	7.097	7.111	6.685	7.111	20,347,661	7.0151	8.28%
2018-10-31	0	8.940	8.920	8.940	8.610	8.980	7,121,997	63,025,833	8.8495	6.568	6.553	6.568	6.325	6.597	9,694,521	6.5012	2.41%
2018-10-30	0	8.730	8.730	8.740	8.400	8.810	6,560,000	56,476,020	8.6091	6.413	6.413	6.421	6.171	6.472	8,929,526	6.3246	-0.11%
2018-10-29	0	8.740	8.740	8.770	8.590	9.130	5,562,582	48,913,661	8.7933	6.421	6.421	6.443	6.311	6.707	7,571,833	6.4600	-3.43%
2018-10-26	0	9.050	9.030	9.050	8.720	9.370	12,142,110	110,061,451	9.0644	6.649	6.634	6.649	6.406	6.884	16,527,940	6.6591	2.61%
2018-10-25	0	8.820	8.820	8.830	8.230	8.830	7,017,574	60,770,715	8.6598	6.480	6.480	6.487	6.046	6.487	9,552,380	6.3618	2.68%
2018-10-24	0	8.590	8.560	8.590	8.310	8.810	5,264,167	45,363,673	8.6174	6.311	6.289	6.311	6.105	6.472	7,165,628	6.3307	2.14%
2018-10-23	0	8.410	8.410	8.430	8.350	8.800	7,712,281	65,389,986	8.4787	6.178	6.178	6.193	6.134	6.465	10,498,021	6.2288	-5.51%
2018-10-22	0	8.900	8.900	8.910	8.700	9.060	15,192,330	135,895,282	8.9450	6.538	6.538	6.546	6.391	6.656	20,679,925	6.5714	0.00%
2018-10-19	0	8.900	8.890	8.900	8.470	9.080	7,799,809	69,096,015	8.8587	6.538	6.531	6.538	6.222	6.671	10,617,164	6.5080	1.25%
2018-10-18	0	8.790	8.780	8.790	8.490	9.000	7,318,663	64,567,812	8.8224	6.457	6.450	6.457	6.237	6.612	9,962,224	6.4813	0.11%
2018-10-16	0	8.780	8.730	8.780	8.520	8.910	10,122,543	88,157,829	8.7091	6.450	6.413	6.450	6.259	6.546	13,778,889	6.3980	0.34%
2018-10-15	0	8.750	8.750	8.760	8.740	9.190	8,411,040	74,382,916	8.8435	6.428	6.428	6.435	6.421	6.751	11,449,177	6.4968	-4.37%
2018-10-12	0	9.150	9.140	9.150	8.750	9.300	11,464,203	103,804,960	9.0547	6.722	6.715	6.722	6.428	6.832	15,605,168	6.6520	3.74%
2018-10-11	0	8.820	8.820	8.830	8.760	9.500	24,726,000	220,905,266	8.9341	6.480	6.480	6.487	6.435	6.979	33,657,235	6.5634	-11.80%
2018-10-10	0	10.00	9.990	10.00	9.930	10.40	5,584,000	56,260,800	10.075	7.346	7.339	7.346	7.295	7.640	7,600,987	7.4018	-0.20%
2018-10-09	0	10.02	10.00	10.02	9.880	10.20	6,952,000	69,588,670	10.010	7.361	7.346	7.361	7.258	7.493	9,463,120	7.3537	-1.38%
2018-10-08	0	10.16	10.16	10.18	10.14	10.80	6,962,777	71,616,267	10.286	7.464	7.464	7.479	7.449	7.934	9,477,790	7.5562	-4.69%
2018-10-05	0	10.66	10.64	10.66	10.42	10.70	3,920,705	41,463,267	10.575	7.831	7.817	7.831	7.655	7.861	5,336,896	7.7692	0.19%
2018-10-04	0	10.64	10.64	10.66	10.60	11.20	8,326,565	88,977,678	10.686	7.817	7.817	7.831	7.787	8.228	11,334,189	7.8504	-3.97%
2018-10-03	0	11.08	11.04	11.08	10.80	11.28	3,055,360	33,924,860	11.103	8.140	8.110	8.140	7.934	8.287	4,158,981	8.1570	2.21%
2018-10-02	0	10.84	10.82	10.84	10.74	11.10	8,615,471	93,411,778	10.842	7.964	7.949	7.964	7.890	8.155	11,727,450	7.9652	-1.99%
2018-09-28	0	11.06	11.04	11.06	10.90	11.64	10,556,930	117,189,501	11.101	8.125	8.110	8.125	8.008	8.551	14,370,180	8.1550	-3.83%
2018-09-27	0	11.50	11.46	11.50	11.40	11.60	3,775,864	43,400,169	11.494	8.448	8.419	8.448	8.375	8.522	5,139,737	8.4440	0.52%
2018-09-26	0	11.44	11.44	11.46	11.42	11.92	7,465,489	86,645,337	11.606	8.404	8.404	8.419	8.390	8.757	10,162,085	8.5263	-3.70%
2018-09-24	0	11.88	11.88	11.90	11.54	12.18	6,065,000	71,776,760	11.835	8.728	8.728	8.742	8.478	8.948	8,255,728	8.6942	-3.88%
2018-09-21	0	12.36	12.32	12.36	11.70	12.38	14,544,385	176,051,223	12.104	9.080	9.051	9.080	8.595	9.095	19,797,937	8.8924	6.55%
2018-09-20	0	11.60	11.58	11.60	11.36	11.64	5,579,935	64,222,363	11.510	8.522	8.507	8.522	8.346	8.551	7,595,454	8.4554	1.22%
2018-09-19	0	11.46	11.46	11.48	11.28	11.70	7,104,012	81,933,369	11.533	8.419	8.419	8.434	8.287	8.595	9,670,040	8.4729	1.60%
2018-09-18	0	11.28	11.28	11.30	11.06	11.38	5,390,000	60,680,740	11.258	8.287	8.287	8.301	8.125	8.360	7,336,912	8.2706	0.53%
2018-09-17	0	11.22	11.20	11.22	11.06	11.36	4,308,100	48,326,812	11.218	8.243	8.228	8.243	8.125	8.346	5,864,221	8.2410	-2.26%
2018-09-14	0	11.48	11.46	11.48	11.14	11.56	10,372,360	118,049,391	11.381	8.434	8.419	8.434	8.184	8.492	14,118,942	8.3611	3.05%
2018-09-13	0	11.14	11.12	11.14	10.82	11.16	12,779,174	140,479,191	10.993	8.184	8.169	8.184	7.949	8.199	17,395,117	8.0758	4.31%
2018-09-12	0	11.18	11.18	11.20	10.92	11.30	10,830,045	120,854,333	11.159	7.846	7.846	7.860	7.664	7.930	15,432,113	7.8314	0.72%
2018-09-11	0	11.10	11.06	11.10	11.06	11.40	8,235,000	92,140,780	11.189	7.790	7.762	7.790	7.762	8.000	11,734,342	7.8522	-0.72%
2018-09-10	0	11.18	11.16	11.18	11.00	11.32	6,452,991	71,773,078	11.122	7.846	7.832	7.846	7.720	7.944	9,195,094	7.8056	-1.41%
2018-09-07	0	11.34	11.34	11.36	11.00	11.48	9,180,156	103,325,350	11.255	7.958	7.958	7.972	7.720	8.057	13,081,128	7.8988	0.71%
2018-09-06	0	11.26	11.24	11.26	10.92	11.56	16,593,391	185,064,081	11.153	7.902	7.888	7.902	7.664	8.113	23,644,507	7.8269	-1.40%
2018-09-05	0	11.42	11.40	11.42	11.30	11.92	11,464,127	131,830,225	11.499	8.014	8.000	8.014	7.930	8.365	16,335,638	8.0701	-4.67%
2018-09-04	0	11.98	11.96	11.98	11.52	12.06	9,064,561	107,371,013	11.845	8.407	8.393	8.407	8.085	8.464	12,916,412	8.3128	-0.33%
2018-09-03	0	12.02	12.02	12.04	11.94	12.92	11,760,535	142,922,716	12.153	8.435	8.435	8.450	8.379	9.067	16,758,001	8.5286	-6.24%
2018-08-31	0	12.82	12.82	12.84	12.40	12.86	9,486,212	120,192,573	12.670	8.997	8.997	9.011	8.702	9.025	13,517,238	8.8918	0.79%
2018-08-30	0	12.72	12.72	12.76	12.62	13.06	13,908,466	178,513,175	12.835	8.927	8.927	8.955	8.857	9.165	19,818,663	9.0073	-2.75%
2018-08-29	0	13.08	13.08	13.10	12.48	13.34	16,677,017	217,406,538	13.036	9.179	9.179	9.193	8.758	9.362	23,763,669	9.1487	3.65%
2018-08-28	0	12.62	12.62	12.64	12.42	12.76	10,971,799	138,020,967	12.580	8.857	8.857	8.871	8.716	8.955	15,634,103	8.8282	2.77%
2018-08-27	0	12.28	12.28	12.30	11.82	12.38	6,570,413	80,221,337	12.209	8.618	8.618	8.632	8.295	8.688	9,362,413	8.5684	5.14%
2018-08-24	0	11.68	11.68	11.70	11.52	11.76	3,274,569	38,139,229	11.647	8.197	8.197	8.211	8.085	8.253	4,666,049	8.1738	-1.18%
2018-08-23	0	11.82	11.80	11.82	11.62	11.94	3,950,812	46,520,298	11.775	8.295	8.281	8.295	8.155	8.379	5,629,651	8.2634	0.00%
2018-08-22	0	11.82	11.80	11.82	11.64	12.08	5,201,000	61,368,292	11.799	8.295	8.281	8.295	8.169	8.478	7,411,088	8.2806	-1.50%
2018-08-21	0	12.00	11.96	12.00	11.20	12.00	11,796,540	139,049,707	11.787	8.421	8.393	8.421	7.860	8.421	16,809,305	8.2722	7.53%
2018-08-20	0	11.16	11.16	11.22	10.90	11.44	6,362,400	71,436,152	11.228	7.832	7.832	7.874	7.649	8.028	9,066,008	7.8796	0.54%
2018-08-17	0	11.10	11.10	11.12	10.92	11.46	5,064,927	56,636,197	11.182	7.790	7.790	7.804	7.664	8.042	7,217,193	7.8474	0.18%
2018-08-16	0	11.08	11.08	11.10	10.30	11.36	9,202,511	101,173,915	10.994	7.776	7.776	7.790	7.228	7.972	13,112,982	7.7156	1.47%
2018-08-15	0	10.92	10.92	10.94	10.80	11.72	8,146,263	90,380,602	11.095	7.664	7.664	7.678	7.579	8.225	11,607,897	7.7861	-6.19%
2018-08-14	0	11.64	11.64	11.66	11.34	11.86	6,959,999	80,439,428	11.557	8.169	8.169	8.183	7.958	8.323	9,917,548	8.1108	-2.18%
2018-08-13	0	11.90	11.90	11.92	11.52	12.32	8,951,036	106,112,024	11.855	8.351	8.351	8.365	8.085	8.646	12,754,647	8.3195	-3.57%
2018-08-10	0	12.34	12.34	12.36	12.20	13.10	18,497,121	231,513,656	12.516	8.660	8.660	8.674	8.562	9.193	26,357,199	8.7837	4.75%
2018-08-09	0	11.78	11.78	11.80	11.28	11.86	9,382,648	109,612,759	11.682	8.267	8.267	8.281	7.916	8.323	13,369,666	8.1986	3.70%
2018-08-08	0	11.36	11.36	11.38	11.20	12.12	11,665,433	134,443,171	11.525	7.972	7.972	7.986	7.860	8.506	16,622,486	8.0880	-4.86%
2018-08-07	0	11.94	11.94	11.96	11.40	12.18	11,288,250	133,495,282	11.826	8.379	8.379	8.393	8.000	8.548	16,085,025	8.2994	5.85%
2018-08-06	0	11.28	11.28	11.30	11.02	11.66	8,082,252	92,033,428	11.387	7.916	7.916	7.930	7.734	8.183	11,516,686	7.9913	1.44%
2018-08-03	0	11.12	11.10	11.12	10.90	11.36	7,004,485	77,483,871	11.062	7.804	7.790	7.804	7.649	7.972	9,980,937	7.7632	-2.11%
2018-08-02	0	11.36	11.34	11.36	11.18	11.60	6,066,000	68,948,320	11.366	7.972	7.958	7.972	7.846	8.141	8,643,657	7.9768	-1.39%
2018-08-01	0	11.52	11.50	11.52	11.36	12.26	11,736,000	136,671,660	11.646	8.085	8.071	8.085	7.972	8.604	16,723,040	8.1727	-4.48%
2018-07-31	0	12.06	12.06	12.08	11.74	12.18	12,562,603	151,007,204	12.020	8.464	8.464	8.478	8.239	8.548	17,900,896	8.4357	1.01%
2018-07-30	0	11.94	11.92	11.94	11.92	12.64	10,482,560	126,850,660	12.101	8.379	8.365	8.379	8.365	8.871	14,936,969	8.4924	-7.01%
2018-07-27	0	12.84	12.82	12.84	12.28	12.90	8,060,700	102,270,960	12.688	9.011	8.997	9.011	8.618	9.053	11,485,975	8.9040	0.63%
2018-07-26	0	12.76	12.68	12.76	12.32	12.84	11,935,271	150,171,174	12.582	8.955	8.899	8.955	8.646	9.011	17,006,988	8.8300	2.24%
2018-07-25	0	12.48	12.48	12.52	12.30	12.98	12,237,509	153,533,781	12.546	8.758	8.758	8.786	8.632	9.109	17,437,658	8.8047	-1.11%
2018-07-24	0	12.62	12.62	12.64	12.08	12.74	11,098,002	139,553,319	12.575	8.857	8.857	8.871	8.478	8.941	15,813,934	8.8247	4.64%
2018-07-23	0	12.06	12.06	12.08	11.72	12.20	8,522,160	102,558,351	12.034	8.464	8.464	8.478	8.225	8.562	12,143,526	8.4455	3.08%
2018-07-20	0	11.70	11.70	11.72	11.00	11.72	8,285,900	94,688,149	11.428	8.211	8.211	8.225	7.720	8.225	11,806,871	8.0197	0.86%
2018-07-19	0	11.60	11.60	11.62	11.56	12.14	5,607,956	65,865,868	11.745	8.141	8.141	8.155	8.113	8.520	7,990,974	8.2425	-2.52%
2018-07-18	0	11.90	11.88	11.90	11.68	12.00	6,232,687	73,989,090	11.871	8.351	8.337	8.351	8.197	8.421	8,881,175	8.3310	0.34%
2018-07-17	0	11.86	11.84	11.86	11.72	12.86	10,494,747	125,861,347	11.993	8.323	8.309	8.323	8.225	9.025	14,954,335	8.4164	-4.20%
2018-07-16	0	12.38	12.34	12.38	11.74	12.40	8,786,529	106,421,057	12.112	8.688	8.660	8.688	8.239	8.702	12,520,235	8.4999	0.49%
2018-07-13	0	12.32	12.30	12.32	12.10	12.76	14,069,597	172,598,921	12.268	8.646	8.632	8.646	8.492	8.955	20,048,264	8.6092	1.15%
2018-07-12	0	12.18	12.18	12.20	11.36	12.26	16,515,776	198,184,232	12.000	8.548	8.548	8.562	7.972	8.604	23,533,911	8.4212	6.10%
2018-07-11	0	11.48	11.46	11.48	11.08	11.54	19,707,471	224,770,942	11.405	8.057	8.042	8.057	7.776	8.099	28,081,870	8.0041	-1.03%
2018-07-10	0	11.60	11.58	11.60	11.32	12.18	14,992,431	173,222,096	11.554	8.141	8.127	8.141	7.944	8.548	21,363,243	8.1084	-3.17%
2018-07-09	0	11.98	11.98	12.00	11.62	12.18	10,614,000	127,423,488	12.005	8.407	8.407	8.421	8.155	8.548	15,124,263	8.4251	2.04%
2018-07-06	0	11.74	11.74	11.76	11.10	11.84	13,288,399	152,189,125	11.453	8.239	8.239	8.253	7.790	8.309	18,935,108	8.0374	0.51%
2018-07-05	0	11.68	11.66	11.68	11.46	12.26	11,773,540	137,664,732	11.693	8.197	8.183	8.197	8.042	8.604	16,776,532	8.2058	-2.83%
2018-07-04	0	12.02	12.02	12.10	11.84	12.60	7,699,532	93,263,986	12.113	8.435	8.435	8.492	8.309	8.843	10,971,334	8.5007	-4.75%
2018-07-03	0	12.62	12.62	12.64	12.30	12.90	11,657,296	146,008,232	12.525	8.857	8.857	8.871	8.632	9.053	16,610,892	8.7899	-5.54%
2018-06-29	0	13.36	13.32	13.36	12.40	13.44	11,548,511	151,060,076	13.080	9.376	9.348	9.376	8.702	9.432	16,455,880	9.1797	7.74%
2018-06-28	0	12.40	12.40	12.42	12.30	13.00	14,180,060	178,957,855	12.620	8.702	8.702	8.716	8.632	9.123	20,205,667	8.8568	-3.88%
2018-06-27	0	12.90	12.90	12.96	12.84	13.88	11,264,810	147,115,596	13.060	9.053	9.053	9.095	9.011	9.741	16,051,625	9.1652	-6.11%
2018-06-26	0	13.74	13.72	13.74	13.32	14.40	14,848,153	203,085,735	13.678	9.643	9.629	9.643	9.348	10.11	21,157,656	9.5987	-4.58%
2018-06-25	0	14.40	14.38	14.40	14.22	15.56	10,755,971	156,585,261	14.558	10.11	10.09	10.11	9.979	10.92	15,326,562	10.217	-5.88%
2018-06-22	0	15.30	15.30	15.32	14.80	15.42	10,973,780	165,874,744	15.116	10.74	10.74	10.75	10.39	10.82	15,636,926	10.608	0.13%
2018-06-21	0	15.28	15.28	15.30	15.24	15.98	7,800,000	121,431,720	15.568	10.72	10.72	10.74	10.70	11.21	11,114,495	10.926	-1.42%
2018-06-20	0	15.50	15.48	15.50	15.06	15.78	7,436,956	114,773,110	15.433	10.88	10.86	10.88	10.57	11.07	10,597,181	10.831	0.00%
2018-06-19	0	15.50	15.50	15.52	14.90	15.56	11,591,120	176,156,575	15.198	10.88	10.88	10.89	10.46	10.92	16,516,595	10.665	-0.90%
2018-06-15	0	15.64	15.64	15.70	15.62	16.04	5,157,229	81,022,848	15.711	10.98	10.98	11.02	10.96	11.26	7,348,717	11.025	-0.38%
2018-06-14	0	15.70	15.64	15.70	15.58	16.16	4,902,519	77,414,780	15.791	11.02	10.98	11.02	10.93	11.34	6,985,772	11.082	-1.88%
2018-06-13	0	16.00	16.00	16.04	15.94	16.34	3,503,468	56,470,041	16.118	11.23	11.23	11.26	11.19	11.47	4,992,215	11.312	-0.37%
2018-06-12	0	16.06	16.06	16.10	15.94	16.30	6,683,761	107,814,851	16.131	11.27	11.27	11.30	11.19	11.44	9,523,927	11.320	-1.11%
2018-06-11	0	16.24	16.20	16.24	15.82	16.40	3,769,776	61,240,649	16.245	11.40	11.37	11.40	11.10	11.51	5,371,687	11.401	1.25%
2018-06-08	0	16.04	16.00	16.04	15.88	16.34	5,970,127	95,686,814	16.028	11.26	11.23	11.26	11.14	11.47	8,507,044	11.248	-1.47%
2018-06-07	0	16.28	16.26	16.28	16.10	16.48	3,978,250	64,636,770	16.248	11.43	11.41	11.43	11.30	11.57	5,668,749	11.402	0.00%
2018-06-06	0	16.28	16.28	16.30	16.12	16.58	6,404,363	104,382,982	16.299	11.43	11.43	11.44	11.31	11.64	9,125,802	11.438	-0.49%
2018-06-05	0	16.36	16.36	16.38	16.00	16.46	8,500,814	138,602,590	16.305	11.48	11.48	11.50	11.23	11.55	12,113,109	11.442	1.11%
2018-06-04	0	16.18	16.16	16.18	15.12	16.28	11,319,964	180,534,519	15.948	11.35	11.34	11.35	10.61	11.43	16,130,215	11.192	7.44%
2018-06-01	0	15.06	15.02	15.06	14.66	15.16	10,738,244	161,007,009	14.994	10.57	10.54	10.57	10.29	10.64	15,301,302	10.522	0.67%
2018-05-31	0	14.96	14.92	14.96	14.50	15.12	15,264,237	226,172,435	14.817	10.50	10.47	10.50	10.18	10.61	21,750,549	10.398	0.27%
2018-05-30	0	14.92	14.88	14.92	14.58	14.96	9,273,746	136,922,278	14.765	10.47	10.44	10.47	10.23	10.50	13,214,487	10.362	-0.53%
2018-05-29	0	15.00	15.00	15.02	14.94	15.42	6,447,080	97,449,524	15.115	10.53	10.53	10.54	10.48	10.82	9,186,671	10.608	-1.32%
2018-05-28	0	15.20	15.14	15.20	14.92	15.32	5,323,211	80,356,913	15.096	10.67	10.63	10.67	10.47	10.75	7,585,231	10.594	-0.65%
2018-05-25	0	15.30	15.30	15.32	15.28	15.72	4,865,250	74,994,615	15.414	10.74	10.74	10.75	10.72	11.03	6,932,666	10.818	-1.16%
2018-05-24	0	15.48	15.46	15.48	15.40	15.66	7,834,778	121,407,050	15.496	10.86	10.85	10.86	10.81	10.99	11,164,051	10.875	-1.65%
2018-05-23	0	15.74	15.74	15.78	15.72	16.34	7,140,437	113,584,066	15.907	11.05	11.05	11.07	11.03	11.47	10,174,660	11.163	-2.60%
2018-05-21	0	16.16	16.16	16.18	16.10	16.60	3,540,289	57,489,607	16.239	11.34	11.34	11.35	11.30	11.65	5,044,683	11.396	-1.34%
2018-05-18	0	16.38	16.38	16.40	16.06	16.50	4,604,887	75,318,229	16.356	11.50	11.50	11.51	11.27	11.58	6,561,666	11.479	1.24%
2018-05-17	0	16.18	16.18	16.24	15.96	16.62	9,250,840	150,453,476	16.264	11.35	11.35	11.40	11.20	11.66	13,181,848	11.414	1.63%
2018-05-16	0	16.60	16.58	16.60	16.40	16.72	7,247,600	120,150,124	16.578	11.17	11.16	11.17	11.04	11.25	10,768,479	11.158	0.48%
2018-05-15	0	16.52	16.52	16.54	16.22	16.60	6,553,096	107,838,837	16.456	11.12	11.12	11.13	10.92	11.17	9,736,585	11.076	0.98%
2018-05-14	0	16.36	16.32	16.36	15.80	16.36	5,500,750	88,964,675	16.173	11.01	10.98	11.01	10.63	11.01	8,173,010	10.885	3.81%
2018-05-11	0	15.76	15.74	15.76	15.62	15.96	5,108,849	80,727,494	15.802	10.61	10.59	10.61	10.51	10.74	7,590,724	10.635	-0.25%
2018-05-10	0	15.80	15.80	15.84	15.78	16.06	4,673,468	74,049,915	15.845	10.63	10.63	10.66	10.62	10.81	6,943,835	10.664	0.25%
2018-05-09	0	15.76	15.76	15.82	15.50	15.86	9,319,673	146,504,659	15.720	10.61	10.61	10.65	10.43	10.67	13,847,164	10.580	2.07%
2018-05-08	0	15.44	15.44	15.48	15.24	15.60	9,997,928	154,334,117	15.437	10.39	10.39	10.42	10.26	10.50	14,854,914	10.389	0.00%
2018-05-07	0	15.44	15.42	15.44	15.32	15.74	3,682,628	57,085,416	15.501	10.39	10.38	10.39	10.31	10.59	5,471,646	10.433	-0.64%
2018-05-04	0	15.54	15.52	15.54	15.36	15.72	5,988,755	93,151,767	15.554	10.46	10.45	10.46	10.34	10.58	8,898,088	10.469	0.65%
2018-05-03	0	15.44	15.44	15.52	15.34	15.80	6,351,250	98,218,633	15.464	10.39	10.39	10.45	10.32	10.63	9,436,683	10.408	-2.40%
2018-05-02	0	15.82	15.82	15.84	15.32	15.88	9,492,388	148,422,920	15.636	10.65	10.65	10.66	10.31	10.69	14,103,783	10.524	1.15%
2018-04-30	0	15.64	15.62	15.64	15.62	16.04	9,207,142	145,395,341	15.792	10.53	10.51	10.53	10.51	10.80	13,679,965	10.628	-2.49%
2018-04-27	0	16.04	16.02	16.04	15.88	16.42	9,508,428	153,345,576	16.127	10.80	10.78	10.80	10.69	11.05	14,127,616	10.854	0.25%
2018-04-26	0	16.00	16.00	16.02	15.58	16.40	7,433,028	118,085,070	15.887	10.77	10.77	10.78	10.49	11.04	11,043,988	10.692	-1.84%
2018-04-25	0	16.30	16.20	16.30	15.56	16.30	8,534,278	136,011,909	15.937	10.97	10.90	10.97	10.47	10.97	12,680,224	10.726	1.87%
2018-04-24	0	16.00	15.98	16.00	15.32	16.02	14,485,571	227,544,675	15.708	10.77	10.76	10.77	10.31	10.78	21,522,651	10.572	5.26%
2018-04-23	0	15.20	15.18	15.20	14.80	15.70	20,361,545	312,100,449	15.328	10.23	10.22	10.23	9.961	10.57	30,253,169	10.316	-5.94%
2018-04-20	0	16.16	16.14	16.16	16.10	16.64	6,015,649	98,063,786	16.301	10.88	10.86	10.88	10.84	11.20	8,938,047	10.972	-2.18%
2018-04-19	0	16.52	16.46	16.52	16.36	16.90	10,068,328	167,517,319	16.638	11.12	11.08	11.12	11.01	11.37	14,959,515	11.198	-1.31%
2018-04-18	0	16.74	16.62	16.74	16.04	17.04	12,627,705	208,560,359	16.516	11.27	11.19	11.27	10.80	11.47	18,762,235	11.116	1.45%
2018-04-17	0	16.50	16.46	16.50	16.34	17.16	12,483,763	209,015,337	16.743	11.11	11.08	11.11	11.00	11.55	18,548,366	11.269	-2.48%
2018-04-16	0	16.92	16.92	16.94	16.80	17.84	13,955,421	240,504,217	17.234	11.39	11.39	11.40	11.31	12.01	20,734,955	11.599	0.24%
2018-04-13	0	16.88	16.86	16.88	16.62	17.22	6,541,173	110,353,128	16.871	11.36	11.35	11.36	11.19	11.59	9,718,870	11.355	-1.40%
2018-04-12	0	17.12	17.08	17.12	16.70	17.18	9,747,153	165,489,975	16.978	11.52	11.50	11.52	11.24	11.56	14,482,313	11.427	2.27%
2018-04-11	0	16.74	16.66	16.74	16.48	17.20	7,523,355	126,073,258	16.758	11.27	11.21	11.27	11.09	11.58	11,178,196	11.278	-1.41%
2018-04-10	0	16.98	16.94	16.98	16.60	17.36	14,769,365	249,631,180	16.902	11.43	11.40	11.43	11.17	11.68	21,944,312	11.376	1.07%
2018-04-09	0	16.80	16.78	16.80	16.10	16.80	9,397,277	155,307,037	16.527	11.31	11.29	11.31	10.84	11.31	13,962,468	11.123	3.19%
2018-04-06	0	16.28	16.26	16.28	15.62	16.28	9,743,958	156,221,629	16.033	10.96	10.94	10.96	10.51	10.96	14,477,566	10.791	4.63%
2018-04-04	0	15.56	15.54	15.56	15.54	16.08	7,357,491	116,184,620	15.791	10.47	10.46	10.47	10.46	10.82	10,931,755	10.628	-0.13%
2018-04-03	0	15.58	15.56	15.58	15.40	16.10	11,763,585	183,956,374	15.638	10.49	10.47	10.49	10.36	10.84	17,478,326	10.525	-3.95%
2018-03-29	0	16.22	16.22	16.26	15.38	16.40	11,796,537	189,400,278	16.056	10.92	10.92	10.94	10.35	11.04	17,527,286	10.806	2.92%
2018-03-28	0	15.76	15.72	15.76	15.64	16.50	9,774,028	155,946,633	15.955	10.61	10.58	10.61	10.53	11.11	14,522,244	10.738	-1.01%
2018-03-27	0	15.92	15.90	15.92	15.84	16.38	13,016,869	209,545,862	16.098	10.71	10.70	10.71	10.66	11.02	19,340,455	10.835	-0.25%
2018-03-26	0	15.96	15.94	15.96	15.42	16.46	15,866,148	253,587,489	15.983	10.74	10.73	10.74	10.38	11.08	23,573,912	10.757	1.79%
2018-03-23	0	15.68	15.66	15.68	15.14	16.12	17,889,945	280,825,423	15.697	10.55	10.54	10.55	10.19	10.85	26,580,868	10.565	-4.16%
2018-03-22	0	16.36	16.34	16.36	16.04	16.78	16,141,555	264,787,117	16.404	11.01	11.00	11.01	10.80	11.29	23,983,111	11.041	2.63%
2018-03-21	0	15.94	15.94	15.96	15.22	16.44	18,666,691	297,480,404	15.936	10.73	10.73	10.74	10.24	11.06	27,734,956	10.726	4.73%
2018-03-20	0	15.22	15.14	15.22	14.56	15.26	7,430,314	111,600,741	15.020	10.24	10.19	10.24	9.799	10.27	11,039,955	10.109	1.33%
2018-03-19	0	15.02	15.02	15.04	14.60	15.28	7,187,633	107,411,568	14.944	10.11	10.11	10.12	9.826	10.28	10,679,380	10.058	-0.79%
2018-03-16	0	15.14	15.08	15.14	14.38	15.14	18,568,395	277,328,792	14.936	10.19	10.15	10.19	9.678	10.19	27,588,908	10.052	3.70%
2018-03-15	0	14.60	14.60	14.62	13.98	14.70	5,943,992	86,040,648	14.475	9.826	9.826	9.840	9.409	9.894	8,831,579	9.7424	3.40%
2018-03-14	0	14.12	14.10	14.12	13.98	14.38	8,314,000	117,383,920	14.119	9.503	9.490	9.503	9.409	9.678	12,352,935	9.5025	-0.42%
2018-03-13	0	14.18	14.16	14.18	14.08	14.90	7,858,874	112,918,899	14.368	9.544	9.530	9.544	9.476	10.03	11,676,709	9.6704	-3.80%
2018-03-12	0	14.74	14.72	14.74	14.26	14.86	8,817,662	129,010,946	14.631	9.921	9.907	9.921	9.598	10.00	13,101,276	9.8472	3.51%
2018-03-09	0	14.24	14.22	14.24	13.92	14.36	6,489,773	91,587,459	14.113	9.584	9.571	9.584	9.369	9.665	9,642,500	9.4983	0.99%
2018-03-08	0	14.10	14.08	14.10	13.70	14.34	7,379,328	103,288,590	13.997	9.490	9.476	9.490	9.221	9.651	10,964,200	9.4205	0.00%
2018-03-07	0	14.10	14.08	14.10	13.90	14.54	9,444,575	134,161,988	14.205	9.490	9.476	9.490	9.355	9.786	14,032,743	9.5606	-2.08%
2018-03-06	0	14.40	14.40	14.44	13.78	14.50	9,942,964	141,173,431	14.198	9.692	9.692	9.719	9.274	9.759	14,773,249	9.5560	4.35%
2018-03-05	0	13.80	13.80	13.82	13.50	14.00	8,418,581	116,104,928	13.792	9.288	9.288	9.301	9.086	9.423	12,508,322	9.2822	-1.29%
2018-03-02	0	13.98	13.92	13.98	13.24	13.98	7,795,083	107,382,472	13.776	9.409	9.369	9.409	8.911	9.409	11,581,929	9.2716	0.58%
2018-03-01	0	13.90	13.88	13.90	12.98	13.90	9,325,677	126,805,109	13.597	9.355	9.342	9.355	8.736	9.355	13,856,084	9.1516	2.96%
2018-02-28	0	13.50	13.48	13.50	12.50	13.50	12,373,078	163,800,747	13.238	9.086	9.073	9.086	8.413	9.086	18,383,911	8.9100	2.90%
2018-02-27	0	13.12	13.08	13.12	12.78	13.72	10,449,078	138,001,137	13.207	8.830	8.803	8.830	8.601	9.234	15,525,233	8.8888	-2.53%
2018-02-26	0	13.46	13.42	13.46	13.30	14.00	5,410,502	72,884,712	13.471	9.059	9.032	9.059	8.951	9.423	8,038,920	9.0665	-1.75%
2018-02-23	0	13.70	13.60	13.70	13.18	13.70	4,900,406	66,185,853	13.506	9.221	9.153	9.221	8.871	9.221	7,281,020	9.0902	2.54%
2018-02-22	0	13.36	13.26	13.36	13.00	13.40	7,369,273	97,459,699	13.225	8.992	8.924	8.992	8.749	9.019	10,949,261	8.9010	0.15%
2018-02-21	0	13.34	13.26	13.34	12.66	13.34	4,396,287	57,736,919	13.133	8.978	8.924	8.978	8.521	8.978	6,532,000	8.8391	3.57%
2018-02-20	0	12.88	12.88	12.90	12.42	13.00	6,394,552	81,706,643	12.778	8.669	8.669	8.682	8.359	8.749	9,501,021	8.5998	1.26%
2018-02-15	0	12.72	12.70	12.72	12.12	12.86	4,746,889	59,799,434	12.598	8.561	8.548	8.561	8.157	8.655	7,052,924	8.4787	4.95%
2018-02-14	0	12.12	12.12	12.14	11.54	12.12	8,353,675	99,847,494	11.953	8.157	8.157	8.171	7.767	8.157	12,411,884	8.0445	3.41%
2018-02-13	0	11.72	11.68	11.72	11.42	12.14	10,312,690	121,525,912	11.784	7.888	7.861	7.888	7.686	8.171	15,322,588	7.9312	4.83%
2018-02-12	0	11.18	11.16	11.18	10.80	11.40	6,472,380	72,259,673	11.164	7.525	7.511	7.525	7.269	7.673	9,616,658	7.5140	2.01%
2018-02-09	0	10.96	10.94	10.96	10.76	11.32	19,996,581	219,113,145	10.958	7.377	7.363	7.377	7.242	7.619	29,710,906	7.3748	-7.74%
2018-02-08	0	11.88	11.86	11.88	11.80	12.68	11,762,447	141,427,079	12.024	7.996	7.982	7.996	7.942	8.534	17,476,635	8.0924	-2.46%
2018-02-07	0	12.18	12.14	12.18	11.98	13.64	15,757,143	201,094,785	12.762	8.198	8.171	8.198	8.063	9.180	23,411,952	8.5894	-3.94%
2018-02-06	0	12.68	12.68	12.70	12.68	13.52	21,109,567	277,243,643	13.134	8.534	8.534	8.548	8.534	9.099	31,364,580	8.8394	-9.30%
2018-02-05	0	13.98	13.96	13.98	13.80	14.38	10,415,696	146,978,011	14.111	9.409	9.396	9.409	9.288	9.678	15,475,634	9.4974	-5.03%
2018-02-02	0	14.72	14.72	14.74	13.80	15.06	15,424,275	225,090,227	14.593	9.907	9.907	9.921	9.288	10.14	22,917,377	9.8218	4.25%
2018-02-01	0	14.12	14.10	14.12	14.04	14.72	11,089,766	159,672,167	14.398	9.503	9.490	9.503	9.449	9.907	16,477,167	9.6905	0.57%
2018-01-31	0	14.04	14.00	14.04	13.58	14.04	8,286,034	114,778,383	13.852	9.449	9.423	9.449	9.140	9.449	12,311,383	9.3229	0.86%
2018-01-30	0	13.92	13.92	13.98	13.86	14.42	7,241,797	101,483,372	14.014	9.369	9.369	9.409	9.328	9.705	10,759,857	9.4317	-1.97%
2018-01-29	0	14.20	14.16	14.20	13.92	14.68	6,357,049	90,438,014	14.226	9.557	9.530	9.557	9.369	9.880	9,445,299	9.5749	-2.47%
2018-01-26	0	14.56	14.54	14.56	13.96	14.72	7,772,426	111,971,065	14.406	9.799	9.786	9.799	9.396	9.907	11,548,265	9.6959	4.15%
2018-01-25	0	13.98	13.94	13.98	13.52	14.22	10,137,860	140,293,502	13.839	9.409	9.382	9.409	9.099	9.571	15,062,825	9.3139	-2.10%
2018-01-24	0	14.28	14.24	14.28	14.10	14.78	8,929,967	127,971,580	14.331	9.611	9.584	9.611	9.490	9.948	13,268,139	9.6450	-3.64%
2018-01-23	0	14.82	14.80	14.82	14.38	15.12	10,634,575	156,154,710	14.684	9.974	9.961	9.974	9.678	10.18	15,800,844	9.8827	0.27%
2018-01-22	0	14.78	14.72	14.78	14.02	14.86	11,253,110	165,203,248	14.681	9.948	9.907	9.948	9.436	10.00	16,719,863	9.8807	4.82%
2018-01-19	0	14.10	14.02	14.10	13.20	14.30	11,990,502	167,501,489	13.970	9.490	9.436	9.490	8.884	9.624	17,815,479	9.4020	5.54%
2018-01-18	0	13.36	13.36	13.38	13.24	13.98	6,588,770	88,879,523	13.490	8.992	8.992	9.005	8.911	9.409	9,789,590	9.0790	-2.05%
2018-01-17	0	13.64	13.60	13.64	13.20	13.64	13,320,253	179,148,243	13.449	9.180	9.153	9.180	8.884	9.180	19,791,223	9.0519	-0.44%
2018-01-16	0	13.70	13.70	13.72	13.28	13.98	12,198,365	165,537,110	13.570	9.221	9.221	9.234	8.938	9.409	18,124,322	9.1334	4.10%
2018-01-15	0	13.16	13.16	13.22	13.00	14.58	18,943,073	256,127,679	13.521	8.857	8.857	8.898	8.749	9.813	28,145,605	9.1001	-7.84%
2018-01-12	0	14.28	14.28	14.30	14.14	14.48	7,746,314	110,632,835	14.282	9.611	9.611	9.624	9.517	9.746	11,509,468	9.6123	2.73%
2018-01-11	0	13.90	13.90	13.94	13.78	14.54	13,621,261	190,544,152	13.989	9.355	9.355	9.382	9.274	9.786	20,238,460	9.4150	-3.47%
2018-01-10	0	14.40	14.36	14.40	14.28	15.08	13,280,236	194,096,186	14.615	9.692	9.665	9.692	9.611	10.15	19,731,765	9.8367	0.56%
2018-01-09	0	14.32	14.30	14.32	14.10	14.56	11,295,026	161,299,544	14.281	9.638	9.624	9.638	9.490	9.799	16,782,142	9.6114	-0.56%
2018-01-08	0	14.40	14.38	14.40	13.20	14.40	19,706,110	278,345,154	14.125	9.692	9.678	9.692	8.884	9.692	29,279,324	9.5065	10.94%
2018-01-05	0	12.98	12.94	12.98	12.50	13.10	10,445,478	134,543,804	12.881	8.736	8.709	8.736	8.413	8.817	15,519,884	8.6691	4.68%
2018-01-04	0	12.40	12.40	12.44	12.38	12.88	5,443,149	67,968,528	12.487	8.346	8.346	8.373	8.332	8.669	8,087,427	8.4042	-2.67%
2018-01-03	0	12.74	12.70	12.76	12.38	13.10	9,647,539	123,077,769	12.757	8.575	8.548	8.588	8.332	8.817	14,334,307	8.5862	0.79%
2018-01-02	0	12.64	12.62	12.64	11.82	12.80	15,647,583	196,200,055	12.539	8.507	8.494	8.507	7.955	8.615	23,249,168	8.4390	6.58%
2017-12-29	0	11.86	11.84	11.86	11.58	11.86	4,953,232	58,344,229	11.779	7.982	7.969	7.982	7.794	7.982	7,359,509	7.9277	0.51%
2017-12-28	0	11.80	11.78	11.80	11.16	11.80	12,043,000	140,087,820	11.632	7.942	7.928	7.942	7.511	7.942	17,893,481	7.8290	6.50%
2017-12-27	0	11.08	11.06	11.08	10.82	11.52	8,922,079	100,328,778	11.245	7.457	7.444	7.457	7.282	7.753	13,256,419	7.5683	1.65%
2017-12-22	0	10.90	10.88	10.90	10.56	10.94	4,646,013	50,290,740	10.824	7.336	7.323	7.336	7.107	7.363	6,903,043	7.2853	2.44%
2017-12-21	0	10.64	10.64	10.66	10.42	10.68	9,678,740	102,364,748	10.576	7.161	7.161	7.175	7.013	7.188	14,380,665	7.1182	0.19%
2017-12-20	0	10.62	10.60	10.62	10.60	11.10	11,674,897	125,404,662	10.741	7.148	7.134	7.148	7.134	7.471	17,346,554	7.2294	-3.45%
2017-12-19	0	11.00	10.96	11.00	10.84	11.28	7,235,461	79,674,096	11.012	7.403	7.377	7.403	7.296	7.592	10,750,443	7.4112	-1.79%
2017-12-18	0	11.20	11.20	11.22	11.04	11.40	6,484,707	72,497,571	11.180	7.538	7.538	7.551	7.430	7.673	9,634,973	7.5244	-1.58%
2017-12-15	0	11.38	11.38	11.40	11.28	11.68	12,121,186	138,379,689	11.416	7.659	7.659	7.673	7.592	7.861	18,009,650	7.6836	-3.07%
2017-12-14	0	11.74	11.72	11.74	11.30	11.74	9,703,140	112,056,258	11.548	7.901	7.888	7.901	7.605	7.901	14,416,919	7.7726	3.16%
2017-12-13	0	11.38	11.38	11.42	11.22	11.56	5,700,715	65,151,959	11.429	7.659	7.659	7.686	7.551	7.780	8,470,118	7.6920	-0.35%
2017-12-12	0	11.42	11.36	11.42	11.16	11.56	7,103,223	80,494,363	11.332	7.686	7.646	7.686	7.511	7.780	10,553,964	7.6269	-0.70%
2017-12-11	0	11.50	11.46	11.50	11.12	11.52	3,813,912	43,397,937	11.379	7.740	7.713	7.740	7.484	7.753	5,666,708	7.6584	0.17%
2017-12-08	0	11.48	11.48	11.50	11.00	11.76	16,376,953	186,812,754	11.407	7.726	7.726	7.740	7.403	7.915	24,332,865	7.6774	5.13%
2017-12-07	0	10.92	10.84	10.92	10.52	11.24	13,962,204	152,182,635	10.900	7.350	7.296	7.350	7.080	7.565	20,745,033	7.3359	-0.18%
2017-12-06	0	10.94	10.90	10.94	10.80	11.90	15,658,472	173,237,871	11.064	7.363	7.336	7.363	7.269	8.009	23,265,347	7.4462	-6.50%
2017-12-05	0	11.70	11.68	11.70	11.54	11.90	8,813,757	102,856,028	11.670	7.875	7.861	7.875	7.767	8.009	13,095,474	7.8543	0.86%
2017-12-04	0	11.60	11.58	11.60	11.20	11.70	9,551,593	109,748,944	11.490	7.807	7.794	7.807	7.538	7.875	14,191,750	7.7333	2.47%
2017-12-01	0	11.32	11.32	11.34	11.10	11.50	44,862,442	505,942,868	11.278	7.619	7.619	7.632	7.471	7.740	66,656,585	7.5903	0.53%
2017-11-30	0	11.26	11.24	11.26	11.00	11.40	96,592,919	1,085,745,440	11.240	7.578	7.565	7.578	7.403	7.673	143,517,691	7.5652	0.72%
2017-11-29	0	11.18	11.18	11.20	10.84	11.32	13,199,982	146,189,056	11.075	7.525	7.525	7.538	7.296	7.619	19,612,524	7.4539	0.72%
2017-11-28	0	11.10	11.08	11.10	10.72	11.16	13,114,984	143,446,137	10.938	7.471	7.457	7.471	7.215	7.511	19,486,234	7.3614	-1.07%
2017-11-27	0	11.22	11.20	11.22	11.18	11.88	13,851,492	157,338,945	11.359	7.551	7.538	7.551	7.525	7.996	20,580,537	7.6450	-3.94%
2017-11-24	0	11.68	11.66	11.68	11.48	11.90	7,112,165	82,682,860	11.626	7.861	7.848	7.861	7.726	8.009	10,567,250	7.8244	-0.68%
2017-11-23	0	11.76	11.74	11.76	11.70	12.20	5,462,000	65,030,002	11.906	7.915	7.901	7.915	7.875	8.211	8,115,436	8.0131	-2.33%
2017-11-22	0	12.04	12.04	12.06	11.88	12.34	14,920,236	180,309,621	12.085	8.103	8.103	8.117	7.996	8.305	22,168,476	8.1336	0.33%
2017-11-21	0	12.00	11.96	12.00	11.78	12.18	10,803,521	129,028,447	11.943	8.076	8.050	8.076	7.928	8.198	16,051,864	8.0382	0.33%
2017-11-20	0	11.96	11.94	11.96	11.70	12.38	18,055,384	215,671,363	11.945	8.050	8.036	8.050	7.875	8.332	26,826,677	8.0394	1.53%
2017-11-17	0	11.78	11.74	11.78	11.68	12.12	14,165,759	168,332,030	11.883	7.928	7.901	7.928	7.861	8.157	21,047,475	7.9977	1.38%
2017-11-16	0	11.62	11.62	11.64	11.32	11.70	8,394,707	96,542,169	11.500	7.821	7.821	7.834	7.619	7.875	12,472,850	7.7402	0.17%
2017-11-15	0	11.60	11.60	11.62	11.52	11.84	6,755,206	78,626,671	11.639	7.807	7.807	7.821	7.753	7.969	10,036,880	7.8338	-1.36%
2017-11-14	0	11.76	11.76	11.78	11.68	12.16	15,613,234	185,296,092	11.868	7.915	7.915	7.928	7.861	8.184	23,198,132	7.9875	-1.34%
2017-11-13	0	11.92	11.90	11.92	11.56	12.16	15,253,421	181,689,093	11.911	8.023	8.009	8.023	7.780	8.184	22,663,522	8.0168	2.94%
2017-11-10	0	11.58	11.56	11.58	11.38	11.60	9,784,640	112,716,088	11.520	7.794	7.780	7.794	7.659	7.807	14,538,011	7.7532	1.05%
2017-11-09	0	11.46	11.44	11.46	11.18	11.54	8,660,682	98,381,384	11.360	7.713	7.700	7.713	7.525	7.767	12,868,035	7.6454	0.88%
2017-11-08	0	11.36	11.34	11.36	11.32	11.60	9,385,000	107,497,593	11.454	7.646	7.632	7.646	7.619	7.807	13,944,226	7.7091	-0.53%
2017-11-07	0	11.42	11.38	11.42	11.14	11.48	6,754,039	76,520,241	11.330	7.686	7.659	7.686	7.498	7.726	10,035,146	7.6252	1.60%
2017-11-06	0	11.24	11.22	11.24	11.06	11.60	13,641,971	153,432,350	11.247	7.565	7.551	7.565	7.444	7.807	20,269,231	7.5697	-3.27%
2017-11-03	0	11.62	11.60	11.62	11.50	11.72	3,878,204	45,095,570	11.628	7.821	7.807	7.821	7.740	7.888	5,762,233	7.8261	0.00%
2017-11-02	0	11.62	11.60	11.62	11.44	11.74	4,129,466	47,832,543	11.583	7.821	7.807	7.821	7.700	7.901	6,135,558	7.7960	0.17%
2017-11-01	0	11.60	11.58	11.60	11.42	11.90	9,990,589	116,216,322	11.633	7.807	7.794	7.807	7.686	8.009	14,844,010	7.8292	2.11%
2017-10-31	0	11.36	11.36	11.38	11.12	11.66	8,977,032	102,375,968	11.404	7.646	7.646	7.659	7.484	7.848	13,338,068	7.6755	-0.18%
2017-10-30	0	11.38	11.38	11.42	11.16	11.72	6,390,939	72,683,329	11.373	7.659	7.659	7.686	7.511	7.888	9,495,653	7.6544	-1.90%
2017-10-27	0	11.60	11.56	11.60	11.40	12.36	14,294,944	167,999,382	11.752	7.807	7.780	7.807	7.673	8.319	21,239,418	7.9098	-3.65%
2017-10-26	0	12.04	12.04	12.06	11.90	12.30	6,946,776	84,114,805	12.108	8.103	8.103	8.117	8.009	8.278	10,321,515	8.1495	-0.33%
2017-10-25	0	12.08	12.02	12.08	11.92	12.34	7,317,518	88,593,498	12.107	8.130	8.090	8.130	8.023	8.305	10,872,363	8.1485	0.17%
2017-10-24	0	12.06	12.06	12.10	11.76	12.50	15,485,914	188,821,657	12.193	8.117	8.117	8.144	7.915	8.413	23,008,960	8.2064	2.03%
2017-10-23	0	11.82	11.80	11.82	11.64	12.00	6,770,750	79,647,617	11.763	7.955	7.942	7.955	7.834	8.076	10,059,976	7.9173	-0.84%
2017-10-20	0	11.92	11.90	11.92	11.72	11.96	7,414,271	88,015,395	11.871	8.023	8.009	8.023	7.888	8.050	11,016,119	7.9897	2.23%
2017-10-19	0	11.66	11.66	11.68	11.48	12.18	9,511,617	113,098,468	11.891	7.848	7.848	7.861	7.726	8.198	14,132,354	8.0028	-2.67%
2017-10-18	0	11.98	11.98	12.00	11.56	12.00	11,090,344	130,979,629	11.810	8.063	8.063	8.076	7.780	8.076	16,478,025	7.9487	2.74%
2017-10-17	0	11.66	11.64	11.66	11.52	11.80	8,244,309	95,813,654	11.622	7.848	7.834	7.848	7.753	7.942	12,249,389	7.8219	-0.34%
2017-10-16	0	11.70	11.68	11.70	11.60	12.06	10,056,184	118,840,933	11.818	7.875	7.861	7.875	7.807	8.117	14,941,471	7.9538	-1.85%
2017-10-13	0	11.92	11.90	11.92	11.76	12.02	14,407,198	171,415,659	11.898	8.023	8.009	8.023	7.915	8.090	21,406,205	8.0078	1.36%
2017-10-12	0	11.76	11.74	11.76	11.22	11.76	12,492,750	144,633,260	11.577	7.915	7.901	7.915	7.551	7.915	18,561,719	7.7920	3.89%
2017-10-11	0	11.32	11.26	11.32	11.22	11.78	20,046,613	229,245,160	11.436	7.619	7.578	7.619	7.551	7.928	29,785,243	7.6966	-3.25%
2017-10-10	0	11.70	11.68	11.70	11.44	11.88	14,435,014	168,204,331	11.653	7.875	7.861	7.875	7.700	7.996	21,447,534	7.8426	2.45%
2017-10-09	0	11.42	11.40	11.42	11.42	12.10	17,248,782	200,599,745	11.630	7.686	7.673	7.686	7.686	8.144	25,628,228	7.8273	-7.15%
2017-10-06	0	12.30	12.28	12.30	12.10	12.50	13,790,883	169,777,514	12.311	8.278	8.265	8.278	8.144	8.413	20,490,484	8.2857	0.33%
2017-10-04	0	12.26	12.22	12.26	11.60	12.26	17,595,680	210,611,613	11.970	8.251	8.225	8.251	7.807	8.251	26,143,649	8.0559	7.54%
2017-10-03	0	11.40	11.40	11.44	11.12	11.68	10,891,931	124,009,112	11.385	7.673	7.673	7.700	7.484	7.861	16,183,223	7.6628	0.00%
2017-09-29	0	11.40	11.34	11.40	11.00	11.40	10,183,885	114,574,553	11.251	7.673	7.632	7.673	7.403	7.673	15,131,209	7.5721	2.52%
2017-09-28	0	11.12	11.10	11.12	11.08	11.56	8,879,470	100,522,147	11.321	7.484	7.471	7.484	7.457	7.780	13,193,110	7.6193	-2.80%
2017-09-27	0	11.44	11.42	11.44	10.92	11.54	21,110,771	238,577,233	11.301	7.700	7.686	7.700	7.350	7.767	31,366,369	7.6061	6.92%
2017-09-26	0	10.70	10.70	10.74	10.44	11.14	18,149,096	195,499,019	10.772	7.202	7.202	7.228	7.027	7.498	26,965,914	7.2499	-0.93%
2017-09-25	0	10.80	10.78	10.80	10.46	11.84	30,091,040	331,286,102	11.009	7.269	7.255	7.269	7.040	7.969	44,709,246	7.4098	-11.18%
2017-09-22	0	12.16	12.14	12.16	11.84	12.46	15,915,776	192,145,259	12.073	8.184	8.171	8.184	7.969	8.386	23,647,649	8.1253	-2.88%
2017-09-21	0	12.52	12.52	12.58	12.44	12.92	17,601,597	223,752,411	12.712	8.426	8.426	8.467	8.373	8.696	26,152,440	8.5557	0.81%
2017-09-20	0	12.42	12.32	12.42	12.10	12.58	12,972,356	160,158,606	12.346	8.359	8.292	8.359	8.144	8.467	19,274,317	8.3094	-0.16%
2017-09-19	0	12.44	12.40	12.44	11.66	12.68	17,009,529	208,688,958	12.269	8.373	8.346	8.373	7.848	8.534	25,272,746	8.2575	2.64%
2017-09-18	0	12.12	12.12	12.16	11.78	12.64	37,257,081	452,828,033	12.154	8.157	8.157	8.184	7.928	8.507	55,356,545	8.1802	2.71%
2017-09-15	0	11.80	11.80	11.86	11.28	11.92	29,135,261	339,437,253	11.650	7.942	7.942	7.982	7.592	8.023	43,289,150	7.8412	2.79%
2017-09-14	0	11.48	11.46	11.48	11.00	11.48	15,559,343	175,085,909	11.253	7.726	7.713	7.726	7.403	7.726	23,118,061	7.5736	3.80%
2017-09-13	0	11.28	11.26	11.28	10.96	11.32	13,157,236	147,594,755	11.218	7.444	7.431	7.444	7.233	7.470	19,937,871	7.4027	1.62%
2017-09-12	0	11.10	11.08	11.10	10.90	11.24	18,467,875	205,122,708	11.107	7.325	7.312	7.325	7.193	7.417	27,985,370	7.3296	0.18%
2017-09-11	0	11.08	11.06	11.08	10.40	11.12	22,476,175	245,506,304	10.923	7.312	7.299	7.312	6.863	7.338	34,059,363	7.2082	6.13%
2017-09-08	0	10.44	10.42	10.44	10.40	10.94	20,255,737	214,161,274	10.573	6.889	6.876	6.889	6.863	7.219	30,694,614	6.9772	-2.25%
2017-09-07	0	10.68	10.66	10.68	10.10	10.90	39,030,543	414,052,769	10.608	7.048	7.035	7.048	6.665	7.193	59,145,092	7.0006	6.80%
2017-09-06	0	10.00	9.990	10.00	9.480	10.02	18,890,855	184,743,394	9.7795	6.599	6.593	6.599	6.256	6.612	28,626,334	6.4536	3.52%
2017-09-05	0	9.660	9.650	9.660	9.320	9.680	16,060,482	153,937,720	9.5849	6.375	6.368	6.375	6.150	6.388	24,337,317	6.3252	4.09%
2017-09-04	0	9.280	9.270	9.280	9.140	9.450	5,830,305	54,326,897	9.3180	6.124	6.117	6.124	6.032	6.236	8,834,976	6.1491	-0.96%
2017-09-01	0	9.370	9.360	9.370	9.250	9.560	11,842,222	111,009,166	9.3740	6.183	6.177	6.183	6.104	6.309	17,945,159	6.1860	-0.11%
2017-08-31	0	9.380	9.370	9.380	9.330	9.600	12,068,610	114,236,195	9.4656	6.190	6.183	6.190	6.157	6.335	18,288,217	6.2464	-0.74%
2017-08-30	0	9.450	9.430	9.450	9.120	9.650	32,573,704	307,975,582	9.4547	6.236	6.223	6.236	6.018	6.368	49,360,695	6.2393	3.85%
2017-08-29	0	9.100	9.080	9.100	8.850	9.100	19,033,703	171,570,219	9.0140	6.005	5.992	6.005	5.840	6.005	28,842,799	5.9485	1.11%
2017-08-28	0	9.000	8.970	9.000	8.400	9.130	20,291,688	180,325,027	8.8866	5.939	5.919	5.939	5.543	6.025	30,749,092	5.8644	4.29%
2017-08-25	0	8.630	8.620	8.630	8.540	8.800	9,727,994	83,926,037	8.6273	5.695	5.688	5.695	5.636	5.807	14,741,355	5.6932	-0.35%
2017-08-24	0	8.660	8.620	8.660	8.500	8.700	19,579,860	168,581,688	8.6100	5.715	5.688	5.715	5.609	5.741	29,670,421	5.6818	3.34%
2017-08-22	0	8.380	8.370	8.380	8.060	8.420	16,655,535	138,054,587	8.2888	5.530	5.523	5.530	5.319	5.556	25,239,033	5.4699	3.20%
2017-08-21	0	8.120	8.110	8.120	7.980	8.240	9,014,000	73,150,880	8.1153	5.358	5.352	5.358	5.266	5.438	13,659,402	5.3554	2.65%
2017-08-18	0	7.910	7.910	7.920	7.890	8.100	8,373,506	66,677,922	7.9630	5.220	5.220	5.227	5.207	5.345	12,688,826	5.2549	-2.47%
2017-08-17	0	8.110	8.110	8.140	8.080	8.280	6,565,500	53,441,190	8.1397	5.352	5.352	5.372	5.332	5.464	9,949,057	5.3715	-1.10%
2017-08-16	0	8.200	8.180	8.200	8.030	8.280	9,762,000	79,273,460	8.1206	5.411	5.398	5.411	5.299	5.464	14,792,886	5.3589	-0.24%
2017-08-15	0	8.220	8.220	8.230	8.110	8.930	27,719,199	230,538,721	8.3169	5.424	5.424	5.431	5.352	5.893	42,004,401	5.4884	-4.42%
2017-08-14	0	8.600	8.570	8.600	8.510	8.730	5,210,500	44,818,725	8.6016	5.675	5.655	5.675	5.616	5.761	7,895,752	5.6763	0.58%
2017-08-11	0	8.550	8.550	8.620	8.450	8.930	16,279,916	140,696,573	8.6423	5.642	5.642	5.688	5.576	5.893	24,669,837	5.7032	-6.04%
2017-08-10	0	9.100	9.100	9.110	8.780	9.200	9,691,313	87,039,802	8.9812	6.005	6.005	6.012	5.794	6.071	14,685,771	5.9268	-0.55%
2017-08-09	0	9.150	9.110	9.150	8.950	9.200	5,135,338	46,577,891	9.0701	6.038	6.012	6.038	5.906	6.071	7,781,855	5.9854	0.77%
2017-08-08	0	9.080	9.060	9.080	8.740	9.140	6,641,439	59,716,529	8.9915	5.992	5.979	5.992	5.768	6.032	10,064,132	5.9336	2.02%
2017-08-07	0	8.900	8.860	8.900	8.660	9.010	10,256,959	90,683,281	8.8411	5.873	5.847	5.873	5.715	5.946	15,542,925	5.8344	-1.22%
2017-08-04	0	9.010	8.980	9.010	8.890	9.110	4,349,040	39,160,547	9.0044	5.946	5.926	5.946	5.867	6.012	6,590,335	5.9421	1.01%
2017-08-03	0	8.920	8.920	8.930	8.840	9.080	7,685,619	68,700,241	8.9388	5.886	5.886	5.893	5.834	5.992	11,646,434	5.8988	-1.22%
2017-08-02	0	9.030	9.030	9.060	8.990	9.180	6,293,822	57,089,052	9.0706	5.959	5.959	5.979	5.933	6.058	9,537,369	5.9858	0.00%
2017-08-01	0	9.030	9.030	9.050	9.000	9.290	10,369,476	94,163,505	9.0808	5.959	5.959	5.972	5.939	6.131	15,713,428	5.9926	-2.90%
2017-07-31	0	9.300	9.240	9.300	9.100	9.300	10,420,832	96,077,454	9.2197	6.137	6.098	6.137	6.005	6.137	15,791,250	6.0842	1.42%
2017-07-28	0	9.170	9.160	9.180	9.100	9.440	18,896,558	174,611,389	9.2404	6.051	6.045	6.058	6.005	6.230	28,634,976	6.0978	-0.76%
2017-07-27	0	9.240	9.230	9.240	8.970	9.460	25,380,249	234,083,417	9.2231	6.098	6.091	6.098	5.919	6.243	38,460,064	6.0864	3.59%
2017-07-26	0	8.920	8.920	8.930	8.700	8.970	11,600,196	103,102,824	8.8880	5.886	5.886	5.893	5.741	5.919	17,578,404	5.8653	3.72%
2017-07-25	0	8.600	8.600	8.610	8.530	8.900	12,254,750	105,388,446	8.5998	5.675	5.675	5.682	5.629	5.873	18,570,285	5.6751	-2.16%
2017-07-24	0	8.790	8.780	8.790	8.580	8.920	10,092,974	88,859,747	8.8041	5.801	5.794	5.801	5.662	5.886	15,294,429	5.8099	2.45%
2017-07-21	0	8.580	8.580	8.600	8.440	8.730	8,161,584	70,046,312	8.5824	5.662	5.662	5.675	5.570	5.761	12,367,690	5.6637	-0.46%
2017-07-20	0	8.620	8.620	8.630	8.170	8.740	17,343,658	148,281,032	8.5496	5.688	5.688	5.695	5.391	5.768	26,281,783	5.6420	4.61%
2017-07-19	0	8.240	8.230	8.240	8.060	8.280	9,371,133	77,014,101	8.2182	5.438	5.431	5.438	5.319	5.464	14,200,585	5.4233	2.49%
2017-07-18	0	8.040	8.040	8.080	7.890	8.390	14,717,027	118,703,484	8.0657	5.306	5.306	5.332	5.207	5.537	22,301,507	5.3227	-0.99%
2017-07-17	0	8.120	8.100	8.120	7.760	8.200	22,977,437	184,657,129	8.0365	5.358	5.345	5.358	5.121	5.411	34,818,953	5.3034	4.50%
2017-07-14	0	7.770	7.750	7.770	7.520	7.830	9,501,907	73,620,312	7.7480	5.128	5.114	5.128	4.963	5.167	14,398,753	5.1130	1.04%
2017-07-13	0	7.690	7.650	7.690	7.630	7.800	6,026,609	46,468,844	7.7106	5.075	5.048	5.075	5.035	5.147	9,132,447	5.0883	-0.13%
2017-07-12	0	7.700	7.690	7.700	7.460	7.700	5,772,279	43,878,711	7.6016	5.081	5.075	5.081	4.923	5.081	8,747,047	5.0164	0.79%
2017-07-11	0	7.640	7.640	7.650	7.470	7.670	7,859,049	59,895,276	7.6212	5.042	5.042	5.048	4.930	5.062	11,909,242	5.0293	0.66%
2017-07-10	0	7.590	7.560	7.590	7.430	7.600	2,698,502	20,345,010	7.5394	5.009	4.989	5.009	4.903	5.015	4,089,186	4.9753	0.93%
2017-07-07	0	7.520	7.520	7.550	7.460	7.650	3,846,000	28,890,900	7.5119	4.963	4.963	4.982	4.923	5.048	5,828,052	4.9572	-1.31%
2017-07-06	0	7.620	7.620	7.630	7.590	7.780	5,746,250	43,972,350	7.6524	5.029	5.029	5.035	5.009	5.134	8,707,603	5.0499	-0.78%
2017-07-05	0	7.680	7.680	7.690	7.590	7.790	6,551,762	50,329,696	7.6819	5.068	5.068	5.075	5.009	5.141	9,928,239	5.0693	0.26%
2017-07-04	0	7.660	7.660	7.680	7.480	7.980	16,699,868	129,207,681	7.7370	5.055	5.055	5.068	4.936	5.266	25,306,213	5.1058	-1.29%
2017-07-03	0	7.760	7.740	7.760	7.140	7.930	46,993,219	361,002,504	7.6820	5.121	5.108	5.121	4.712	5.233	71,211,366	5.0695	8.53%
2017-06-30	0	7.150	7.150	7.170	7.100	7.300	9,331,568	67,121,752	7.1930	4.718	4.718	4.732	4.685	4.817	14,140,630	4.7467	-0.42%
2017-06-29	0	7.180	7.170	7.180	7.060	7.180	7,634,343	54,490,725	7.1376	4.738	4.732	4.738	4.659	4.738	11,568,733	4.7102	1.70%
2017-06-28	0	7.060	7.050	7.060	6.990	7.170	7,625,790	53,583,121	7.0266	4.659	4.652	4.659	4.613	4.732	11,555,772	4.6369	-1.53%
2017-06-27	0	7.170	7.140	7.170	7.010	7.290	6,842,999	49,038,512	7.1662	4.732	4.712	4.732	4.626	4.811	10,369,566	4.7291	-0.69%
2017-06-26	0	7.220	7.210	7.220	7.080	7.270	11,618,336	83,910,412	7.2222	4.765	4.758	4.765	4.672	4.798	17,605,893	4.7660	1.69%
2017-06-23	0	7.100	7.090	7.100	7.000	7.170	9,211,682	65,314,932	7.0904	4.685	4.679	4.685	4.619	4.732	13,958,960	4.6791	0.57%
2017-06-22	0	7.060	7.050	7.060	7.020	7.180	9,399,200	66,438,887	7.0686	4.659	4.652	4.659	4.633	4.738	14,243,116	4.6646	-0.42%
2017-06-21	0	7.090	7.040	7.090	6.880	7.300	16,838,258	119,700,632	7.1088	4.679	4.646	4.679	4.540	4.817	25,515,923	4.6912	1.58%
2017-06-20	0	6.980	6.970	6.980	6.850	7.000	7,389,771	51,204,187	6.9291	4.606	4.600	4.606	4.520	4.619	11,198,120	4.5726	0.58%
2017-06-19	0	6.940	6.920	6.940	6.750	6.990	7,151,192	49,307,153	6.8950	4.580	4.567	4.580	4.454	4.613	10,836,588	4.5501	2.66%
2017-06-16	0	6.760	6.760	6.780	6.730	7.020	15,919,858	108,483,684	6.8144	4.461	4.461	4.474	4.441	4.633	24,124,222	4.4969	-1.74%
2017-06-15	0	6.880	6.880	6.900	6.850	7.050	17,158,834	118,779,933	6.9224	4.540	4.540	4.553	4.520	4.652	26,001,709	4.5682	-2.82%
2017-06-14	0	7.080	7.080	7.090	7.040	7.400	15,491,250	110,617,580	7.1406	4.672	4.672	4.679	4.646	4.883	23,474,729	4.7122	-1.67%
2017-06-13	0	7.200	7.190	7.200	7.030	7.330	13,838,675	99,931,619	7.2212	4.751	4.745	4.751	4.639	4.837	20,970,493	4.7653	2.27%
2017-06-12	0	7.040	7.030	7.040	6.900	7.160	9,996,250	70,496,810	7.0523	4.646	4.639	4.646	4.553	4.725	15,147,858	4.6539	-1.81%
2017-06-09	0	7.170	7.140	7.170	7.050	7.390	19,028,000	135,643,118	7.1286	4.732	4.712	4.732	4.652	4.877	28,834,157	4.7043	-2.32%
2017-06-08	0	7.340	7.320	7.340	7.230	7.400	7,675,271	56,326,996	7.3388	4.844	4.831	4.844	4.771	4.883	11,630,753	4.8429	0.82%
2017-06-07	0	7.280	7.280	7.290	7.250	7.630	13,730,076	101,942,194	7.4247	4.804	4.804	4.811	4.784	5.035	20,805,927	4.8997	-1.62%
2017-06-06	0	7.400	7.390	7.400	7.190	7.680	39,293,955	295,664,604	7.5244	4.883	4.877	4.883	4.745	5.068	59,544,255	4.9655	3.06%
2017-06-05	0	7.180	7.170	7.180	6.990	7.280	12,802,868	91,528,517	7.1491	4.738	4.732	4.738	4.613	4.804	19,400,878	4.7178	-0.55%
2017-06-02	0	7.220	7.220	7.230	7.140	7.320	9,267,734	66,835,357	7.2116	4.765	4.765	4.771	4.712	4.831	14,043,898	4.7590	0.00%
2017-06-01	0	7.220	7.220	7.230	7.150	7.460	16,507,358	119,476,709	7.2378	4.765	4.765	4.771	4.718	4.923	25,014,492	4.7763	-2.43%
2017-05-31	0	7.400	7.400	7.410	7.300	7.620	16,183,785	120,232,270	7.4292	4.883	4.883	4.890	4.817	5.029	24,524,165	4.9026	-0.13%
2017-05-29	0	7.410	7.410	7.420	7.060	7.860	49,012,870	366,544,521	7.4785	4.890	4.890	4.897	4.659	5.187	74,271,852	4.9352	5.11%
2017-05-26	0	7.050	7.050	7.060	6.890	7.250	11,977,565	83,779,424	6.9947	4.652	4.652	4.659	4.547	4.784	18,150,252	4.6159	-1.81%
2017-05-25	0	7.180	7.170	7.180	7.100	7.330	29,426,924	212,943,701	7.2364	4.738	4.732	4.738	4.685	4.837	44,592,209	4.7754	1.13%
2017-05-24	0	7.100	7.080	7.100	6.530	7.160	35,518,153	244,195,450	6.8752	4.685	4.672	4.685	4.309	4.725	53,822,578	4.5370	8.07%
2017-05-23	0	6.570	6.530	6.570	6.450	6.680	9,470,000	61,942,110	6.5409	4.336	4.309	4.336	4.256	4.408	14,350,403	4.3164	-0.76%
2017-05-22	0	6.620	6.610	6.620	6.400	6.630	21,266,040	138,986,562	6.5356	4.369	4.362	4.369	4.223	4.375	32,225,580	4.3129	3.28%
2017-05-19	0	6.410	6.410	6.420	6.190	6.600	43,496,545	281,490,613	6.4716	4.230	4.230	4.237	4.085	4.355	65,912,667	4.2707	3.22%
2017-05-18	0	6.210	6.200	6.210	6.090	6.210	8,893,926	54,911,282	6.1740	4.098	4.091	4.098	4.019	4.098	13,477,447	4.0743	0.49%
2017-05-17	0	6.180	6.180	6.190	6.080	6.210	8,310,300	51,216,326	6.1630	4.078	4.078	4.085	4.012	4.098	12,593,047	4.0670	-0.48%
2017-05-16	0	6.210	6.190	6.210	6.160	6.300	8,388,600	52,121,744	6.2134	4.098	4.085	4.098	4.065	4.157	12,711,699	4.1003	0.32%
2017-05-15	0	6.190	6.180	6.190	6.150	6.400	9,972,496	61,956,948	6.2128	4.085	4.078	4.085	4.058	4.223	15,111,862	4.0999	-1.12%
2017-05-12	0	6.260	6.230	6.260	6.170	6.310	10,394,750	64,827,808	6.2366	4.131	4.111	4.131	4.072	4.164	15,751,727	4.1156	1.62%
2017-05-11	0	6.160	6.150	6.160	6.050	6.200	14,108,250	86,387,263	6.1232	4.065	4.058	4.065	3.992	4.091	21,378,994	4.0408	-0.00%
2017-05-10	0	6.610	6.610	6.620	6.540	6.770	25,648,261	170,863,122	6.6618	4.065	4.065	4.071	4.022	4.163	41,705,448	4.0969	0.00%
2017-05-09	0	6.610	6.600	6.610	6.420	6.650	12,836,540	83,940,425	6.5392	4.065	4.059	4.065	3.948	4.090	20,872,903	4.0215	2.64%
2017-05-08	0	6.440	6.430	6.440	6.380	6.570	14,794,772	95,308,729	6.4421	3.961	3.954	3.961	3.924	4.040	24,057,093	3.9618	-0.77%
2017-05-05	0	6.490	6.490	6.500	6.470	6.630	28,535,209	185,875,567	6.5139	3.991	3.991	3.997	3.979	4.077	46,399,781	4.0060	-0.76%
2017-05-04	0	6.540	6.530	6.540	6.500	6.860	39,632,744	259,899,144	6.5577	4.022	4.016	4.022	3.997	4.219	64,444,968	4.0329	-4.66%
2017-05-02	0	6.860	6.860	6.880	6.810	6.940	12,192,169	83,990,668	6.8889	4.219	4.219	4.231	4.188	4.268	19,825,121	4.2366	-1.44%
2017-04-28	0	6.960	6.930	6.960	6.860	7.040	6,625,799	45,869,837	6.9229	4.280	4.262	4.280	4.219	4.330	10,773,905	4.2575	-0.57%
2017-04-27	0	7.000	6.960	7.000	6.790	7.030	12,746,500	88,023,559	6.9057	4.305	4.280	4.305	4.176	4.323	20,726,493	4.2469	0.29%
2017-04-26	0	6.980	6.980	7.000	6.960	7.260	9,758,250	68,900,795	7.0608	4.293	4.293	4.305	4.280	4.465	15,867,438	4.3423	-2.92%
2017-04-25	0	7.190	7.160	7.190	7.010	7.200	14,329,596	102,091,582	7.1245	4.422	4.403	4.422	4.311	4.428	23,300,692	4.3815	3.30%
2017-04-24	0	6.960	6.960	6.980	6.930	7.230	16,027,250	111,827,519	6.9773	4.280	4.280	4.293	4.262	4.446	26,061,168	4.2910	-2.11%
2017-04-21	0	7.110	7.110	7.120	7.060	7.300	11,929,997	85,662,189	7.1804	4.373	4.373	4.379	4.342	4.489	19,398,815	4.4158	-1.39%
2017-04-20	0	7.210	7.200	7.210	7.120	7.420	16,146,960	116,806,168	7.2339	4.434	4.428	4.434	4.379	4.563	26,255,823	4.4488	0.28%
2017-04-19	0	7.190	7.180	7.190	7.010	7.270	17,102,232	122,576,592	7.1673	4.422	4.416	4.422	4.311	4.471	27,809,147	4.4078	1.99%
2017-04-18	0	7.050	7.040	7.050	7.000	7.270	15,808,723	112,070,228	7.0891	4.336	4.330	4.336	4.305	4.471	25,705,832	4.3597	-3.42%
2017-04-13	0	7.300	7.290	7.300	7.050	7.400	31,141,355	226,393,848	7.2699	4.489	4.483	4.489	4.336	4.551	50,637,514	4.4709	2.24%
2017-04-12	0	7.140	7.140	7.150	6.730	7.140	29,336,782	205,875,667	7.0177	4.391	4.391	4.397	4.139	4.391	47,703,181	4.3158	5.78%
2017-04-11	0	6.750	6.750	6.760	6.680	6.910	12,341,000	83,620,510	6.7758	4.151	4.151	4.157	4.108	4.250	20,067,128	4.1670	-0.59%
2017-04-10	0	6.790	6.790	6.800	6.750	7.150	11,370,550	78,223,027	6.8794	4.176	4.176	4.182	4.151	4.397	18,489,124	4.2308	-3.00%
2017-04-07	0	7.000	6.990	7.000	6.830	7.120	14,792,000	103,557,950	7.0009	4.305	4.299	4.305	4.200	4.379	24,052,585	4.3055	0.00%
2017-04-06	0	7.000	6.990	7.000	6.770	7.050	14,689,467	102,507,525	6.9783	4.305	4.299	4.305	4.163	4.336	23,885,861	4.2916	2.94%
2017-04-05	0	6.800	6.790	6.800	6.710	6.900	12,553,318	85,269,968	6.7926	4.182	4.176	4.182	4.127	4.243	20,412,368	4.1774	0.29%
2017-04-03	0	6.780	6.760	6.780	6.690	6.860	8,713,697	59,230,083	6.7974	4.170	4.157	4.170	4.114	4.219	14,168,939	4.1803	0.74%
2017-03-31	0	6.730	6.710	6.730	6.600	6.880	26,409,211	176,336,456	6.6771	4.139	4.127	4.139	4.059	4.231	42,942,794	4.1063	-1.75%
2017-03-30	0	6.850	6.820	6.850	6.700	6.890	11,504,757	78,215,217	6.7985	4.213	4.194	4.213	4.120	4.237	18,707,352	4.1810	0.15%
2017-03-29	0	6.840	6.830	6.840	6.790	7.060	26,156,510	179,413,433	6.8592	4.207	4.200	4.207	4.176	4.342	42,531,888	4.2183	-2.98%
2017-03-28	0	7.050	7.040	7.050	6.870	7.170	30,004,893	211,365,253	7.0444	4.336	4.330	4.336	4.225	4.409	48,789,566	4.3322	2.62%
2017-03-27	0	6.870	6.870	6.880	6.700	7.280	40,394,176	279,130,771	6.9102	4.225	4.225	4.231	4.120	4.477	65,683,097	4.2497	-5.24%
2017-03-24	0	7.250	7.250	7.260	7.200	7.430	18,612,317	135,085,359	7.2578	4.459	4.459	4.465	4.428	4.569	30,264,626	4.4635	-1.23%
2017-03-23	0	7.340	7.320	7.340	7.100	7.450	37,429,318	274,290,613	7.3282	4.514	4.502	4.514	4.366	4.582	60,862,079	4.5068	3.38%
2017-03-22	0	7.100	7.090	7.100	6.940	7.350	32,171,923	229,532,361	7.1346	4.366	4.360	4.366	4.268	4.520	52,313,273	4.3877	-0.84%
2017-03-21	0	7.160	7.130	7.160	6.660	7.160	66,313,142	465,354,918	7.0175	4.403	4.385	4.403	4.096	4.403	107,828,726	4.3157	7.67%
2017-03-20	0	6.650	6.640	6.650	6.200	6.700	26,658,088	174,044,815	6.5288	4.090	4.084	4.090	3.813	4.120	43,347,481	4.0151	1.06%
2017-03-17	0	6.580	6.580	6.590	6.490	6.840	47,097,590	313,702,994	6.6607	4.047	4.047	4.053	3.991	4.207	76,583,208	4.0962	-0.45%
2017-03-16	0	6.610	6.600	6.610	6.450	6.670	31,185,339	205,054,930	6.5754	4.065	4.059	4.065	3.967	4.102	50,709,034	4.0438	2.16%
2017-03-15	0	6.470	6.460	6.470	5.990	6.690	59,963,547	388,608,021	6.4807	3.979	3.973	3.979	3.684	4.114	97,503,944	3.9856	6.59%
2017-03-14	0	6.070	6.070	6.100	6.070	6.440	20,052,873	124,393,363	6.2033	3.733	3.733	3.751	3.733	3.961	32,607,047	3.8149	-2.88%
2017-03-13	0	6.250	6.240	6.250	5.930	6.380	33,225,348	207,200,343	6.2362	3.844	3.838	3.844	3.647	3.924	54,026,198	3.8352	3.99%
2017-03-10	0	6.010	6.010	6.020	5.820	6.030	23,398,465	139,987,701	5.9828	3.696	3.696	3.702	3.579	3.708	38,047,159	3.6793	2.39%
2017-03-09	0	5.870	5.830	5.870	5.690	5.930	26,014,339	151,120,457	5.8091	3.610	3.585	3.610	3.499	3.647	42,300,711	3.5725	-0.51%
2017-03-08	0	5.900	5.890	5.900	5.450	5.950	31,096,688	178,388,099	5.7366	3.628	3.622	3.628	3.352	3.659	50,564,883	3.5279	6.69%
2017-03-07	0	5.530	5.520	5.530	5.260	5.530	25,151,423	136,789,239	5.4386	3.401	3.395	3.401	3.235	3.401	40,897,563	3.3447	5.33%
2017-03-06	0	5.250	5.250	5.260	5.030	5.250	11,796,975	61,118,716	5.1809	3.229	3.229	3.235	3.093	3.229	19,182,514	3.1862	4.58%
2017-03-03	0	5.020	5.020	5.030	4.970	5.070	7,609,885	38,338,066	5.0379	3.087	3.087	3.093	3.056	3.118	12,374,081	3.0983	-1.76%
2017-03-02	0	5.110	5.100	5.110	5.050	5.200	8,458,798	43,297,209	5.1186	3.143	3.136	3.143	3.106	3.198	13,754,459	3.1479	-0.39%
2017-03-01	0	5.130	5.120	5.130	5.070	5.240	9,414,092	48,549,858	5.1571	3.155	3.149	3.155	3.118	3.223	15,307,819	3.1716	0.20%
2017-02-28	0	5.120	5.090	5.120	4.930	5.130	13,405,758	68,105,210	5.0803	3.149	3.130	3.149	3.032	3.155	21,798,482	3.1243	4.49%
2017-02-27	0	4.900	4.900	4.910	4.900	5.050	8,263,103	41,145,141	4.9794	3.013	3.013	3.020	3.013	3.106	13,436,249	3.0622	-1.01%
2017-02-24	0	4.950	4.920	4.950	4.910	5.040	7,893,759	39,198,288	4.9657	3.044	3.026	3.044	3.020	3.100	12,835,676	3.0539	0.41%
2017-02-23	0	4.930	4.910	4.930	4.850	4.980	10,261,777	50,473,424	4.9186	3.032	3.020	3.032	2.983	3.063	16,686,200	3.0249	2.07%
2017-02-22	0	4.830	4.810	4.830	4.620	4.840	16,801,963	80,270,402	4.7774	2.970	2.958	2.970	2.841	2.977	27,320,893	2.9381	5.92%
2017-02-21	0	4.560	4.560	4.580	4.540	4.620	3,551,482	16,244,998	4.5741	2.804	2.804	2.817	2.792	2.841	5,774,900	2.8130	-0.22%
2017-02-20	0	4.570	4.570	4.580	4.550	4.620	2,401,397	10,994,790	4.5785	2.810	2.810	2.817	2.798	2.841	3,904,800	2.8157	0.22%
2017-02-17	0	4.560	4.550	4.560	4.530	4.610	2,903,500	13,261,375	4.5674	2.804	2.798	2.804	2.786	2.835	4,721,247	2.8089	-1.08%
2017-02-16	0	4.610	4.610	4.640	4.590	4.660	5,637,099	26,036,146	4.6187	2.835	2.835	2.854	2.823	2.866	9,166,225	2.8404	-0.22%
2017-02-15	0	4.620	4.610	4.620	4.580	4.650	3,528,271	16,299,375	4.6196	2.841	2.835	2.841	2.817	2.860	5,737,158	2.8410	1.09%
2017-02-14	0	4.570	4.570	4.580	4.450	4.570	6,724,169	30,402,928	4.5214	2.810	2.810	2.817	2.737	2.810	10,933,859	2.7806	2.47%
2017-02-13	0	4.460	4.430	4.460	4.420	4.480	2,502,000	11,130,540	4.4487	2.743	2.724	2.743	2.718	2.755	4,068,386	2.7359	0.68%
2017-02-10	0	4.430	4.420	4.430	4.370	4.450	7,142,637	31,523,705	4.4135	2.724	2.718	2.724	2.687	2.737	11,614,311	2.7142	1.14%
2017-02-09	0	4.380	4.380	4.390	4.330	4.490	7,687,342	33,959,079	4.4175	2.694	2.694	2.700	2.663	2.761	12,500,030	2.7167	0.46%
2017-02-08	0	4.360	4.350	4.360	4.130	4.420	12,872,104	55,897,948	4.3426	2.681	2.675	2.681	2.540	2.718	20,930,732	2.6706	4.81%
2017-02-07	0	4.160	4.150	4.160	4.080	4.160	3,727,172	15,385,794	4.1280	2.558	2.552	2.558	2.509	2.558	6,060,582	2.5387	1.46%
2017-02-06	0	4.100	4.090	4.100	4.070	4.110	3,180,000	13,005,770	4.0899	2.521	2.515	2.521	2.503	2.528	5,170,851	2.5152	0.00%
2017-02-03	0	4.100	4.080	4.100	4.070	4.150	4,236,000	17,340,050	4.0935	2.521	2.509	2.521	2.503	2.552	6,887,963	2.5174	-0.24%
2017-02-02	0	4.110	4.090	4.110	4.080	4.150	1,766,750	7,255,227	4.1065	2.528	2.515	2.528	2.509	2.552	2,872,830	2.5255	-1.20%
2017-02-01	0	4.160	4.140	4.160	4.090	4.210	1,820,000	7,510,780	4.1268	2.558	2.546	2.558	2.515	2.589	2,959,418	2.5379	0.00%
2017-01-27	0	4.160	4.160	4.190	4.120	4.200	795,250	3,303,640	4.1542	2.558	2.558	2.577	2.534	2.583	1,293,119	2.5548	0.73%
2017-01-26	0	4.130	4.120	4.130	4.090	4.150	1,762,328	7,275,763	4.1285	2.540	2.534	2.540	2.515	2.552	2,865,640	2.5390	0.98%
2017-01-25	0	4.090	4.090	4.110	4.070	4.150	2,376,000	9,738,370	4.0986	2.515	2.515	2.528	2.503	2.552	3,863,503	2.5206	-1.21%
2017-01-24	0	4.140	4.120	4.140	4.110	4.140	2,526,000	10,406,780	4.1199	2.546	2.534	2.546	2.528	2.546	4,107,411	2.5337	0.24%
2017-01-23	0	4.130	4.110	4.130	4.070	4.130	2,018,250	8,297,770	4.1114	2.540	2.528	2.540	2.503	2.540	3,281,783	2.5284	0.98%
2017-01-20	0	4.090	4.090	4.110	4.090	4.160	2,418,000	9,917,810	4.1017	2.515	2.515	2.528	2.515	2.558	3,931,798	2.5225	-1.21%
2017-01-19	0	4.140	4.120	4.140	4.080	4.160	3,127,250	12,911,600	4.1287	2.546	2.534	2.546	2.509	2.558	5,085,076	2.5391	0.49%
2017-01-18	0	4.120	4.120	4.140	4.110	4.160	2,732,500	11,296,110	4.1340	2.534	2.534	2.546	2.528	2.558	4,443,192	2.5423	0.00%
2017-01-17	0	4.120	4.090	4.120	4.070	4.120	1,309,840	5,365,129	4.0960	2.534	2.515	2.534	2.503	2.534	2,129,870	2.5190	0.98%
2017-01-16	0	4.080	4.070	4.080	4.070	4.130	1,428,000	5,851,368	4.0976	2.509	2.503	2.509	2.503	2.540	2,322,005	2.5200	-0.97%
2017-01-13	0	4.120	4.110	4.120	4.080	4.120	1,410,000	5,782,760	4.1012	2.534	2.528	2.534	2.509	2.534	2,292,736	2.5222	0.00%
2017-01-12	0	4.120	4.120	4.140	4.100	4.190	1,530,250	6,312,949	4.1254	2.534	2.534	2.546	2.521	2.577	2,488,269	2.5371	0.24%
2017-01-11	0	4.110	4.110	4.120	4.090	4.120	1,843,250	7,578,225	4.1113	2.528	2.528	2.534	2.515	2.534	2,997,223	2.5284	-0.96%
2017-01-10	0	4.150	4.130	4.150	4.060	4.160	1,843,328	7,612,154	4.1296	2.552	2.540	2.552	2.497	2.558	2,997,350	2.5396	1.72%
2017-01-09	0	4.080	4.080	4.090	4.040	4.100	1,759,750	7,157,847	4.0675	2.509	2.509	2.515	2.485	2.521	2,861,448	2.5015	0.74%
2017-01-06	0	4.050	4.050	4.070	4.020	4.090	3,142,852	12,723,559	4.0484	2.491	2.491	2.503	2.472	2.515	5,110,446	2.4897	0.25%
2017-01-05	0	4.040	4.040	4.060	4.000	4.070	2,188,742	8,851,972	4.0443	2.485	2.485	2.497	2.460	2.503	3,559,012	2.4872	1.25%
2017-01-04	0	3.990	3.990	4.020	3.990	4.050	2,623,499	10,508,666	4.0056	2.454	2.454	2.472	2.454	2.491	4,265,950	2.4634	-0.99%
2017-01-03	0	4.030	4.000	4.030	3.960	4.030	2,286,001	9,168,634	4.0108	2.478	2.460	2.478	2.435	2.478	3,717,160	2.4666	2.03%
2016-12-30	0	3.950	3.950	3.960	3.880	3.980	2,042,000	8,047,790	3.9411	2.429	2.429	2.435	2.386	2.448	3,320,402	2.4237	0.77%
2016-12-29	0	3.920	3.910	3.930	3.900	3.980	3,220,999	12,691,848	3.9403	2.411	2.405	2.417	2.398	2.448	5,237,517	2.4233	-1.51%
2016-12-28	0	3.980	3.960	3.980	3.950	4.010	2,150,000	8,528,280	3.9666	2.448	2.435	2.448	2.429	2.466	3,496,015	2.4394	0.25%
2016-12-23	0	3.970	3.960	3.970	3.950	4.050	1,596,997	6,336,888	3.9680	2.441	2.435	2.441	2.429	2.491	2,596,803	2.4403	-1.00%
2016-12-22	0	4.010	3.990	4.010	3.970	4.050	3,076,000	12,290,220	3.9955	2.466	2.454	2.466	2.441	2.491	5,001,741	2.4572	0.25%
2016-12-21	0	4.000	4.000	4.010	3.990	4.040	1,698,250	6,796,697	4.0022	2.460	2.460	2.466	2.454	2.485	2,761,446	2.4613	0.76%
2016-12-20	0	3.970	3.970	3.990	3.970	4.070	1,327,502	5,321,868	4.0089	2.441	2.441	2.454	2.441	2.503	2,158,589	2.4654	-1.73%
2016-12-19	0	4.040	4.040	4.050	4.040	4.090	2,229,000	9,040,850	4.0560	2.485	2.485	2.491	2.485	2.515	3,624,474	2.4944	-1.70%
2016-12-16	0	4.110	4.090	4.110	4.070	4.130	2,996,637	12,269,527	4.0944	2.528	2.515	2.528	2.503	2.540	4,872,693	2.5180	0.98%
2016-12-15	0	4.070	4.050	4.070	4.040	4.130	5,966,000	24,253,810	4.0653	2.503	2.491	2.503	2.485	2.540	9,701,036	2.5001	-2.86%
2016-12-14	0	4.190	4.160	4.190	4.150	4.220	2,573,242	10,754,279	4.1793	2.577	2.558	2.577	2.552	2.595	4,184,230	2.5702	1.21%
2016-12-13	0	4.140	4.140	4.170	4.140	4.290	5,322,390	22,287,625	4.1875	2.546	2.546	2.564	2.546	2.638	8,654,492	2.5753	-2.82%
2016-12-12	0	4.260	4.240	4.260	4.240	4.330	2,577,895	10,996,752	4.2658	2.620	2.608	2.620	2.608	2.663	4,191,796	2.6234	-0.70%
2016-12-09	0	4.290	4.280	4.310	4.270	4.320	3,040,000	13,048,550	4.2923	2.638	2.632	2.651	2.626	2.657	4,943,203	2.6397	0.47%
2016-12-08	0	4.270	4.250	4.270	4.200	4.290	2,796,070	11,906,143	4.2582	2.626	2.614	2.626	2.583	2.638	4,546,560	2.6187	1.67%
2016-12-07	0	4.200	4.200	4.220	4.180	4.290	2,387,250	10,061,470	4.2147	2.583	2.583	2.595	2.571	2.638	3,881,797	2.5920	-0.94%
2016-12-06	0	4.240	4.230	4.240	4.210	4.260	1,464,080	6,205,686	4.2386	2.608	2.601	2.608	2.589	2.620	2,380,673	2.6067	0.24%
2016-12-05	0	4.230	4.220	4.230	4.210	4.350	5,530,950	23,444,119	4.2387	2.601	2.595	2.601	2.589	2.675	8,993,621	2.6067	-2.31%
2016-12-02	0	4.330	4.300	4.330	4.270	4.330	1,666,750	7,166,905	4.2999	2.663	2.644	2.663	2.626	2.663	2,710,225	2.6444	0.93%
2016-12-01	0	4.290	4.290	4.300	4.260	4.380	3,370,250	14,471,122	4.2938	2.638	2.638	2.644	2.620	2.694	5,480,207	2.6406	-1.15%
2016-11-30	0	4.340	4.340	4.350	4.330	4.450	2,496,548	10,880,021	4.3580	2.669	2.669	2.675	2.663	2.737	4,059,521	2.6801	-0.69%
2016-11-29	0	4.370	4.340	4.370	4.340	4.400	2,402,429	10,481,887	4.3630	2.687	2.669	2.687	2.669	2.706	3,906,478	2.6832	-1.13%
2016-11-28	0	4.420	4.420	4.430	4.290	4.450	3,791,413	16,608,640	4.3806	2.718	2.718	2.724	2.638	2.737	6,165,041	2.6940	2.79%
2016-11-25	0	4.300	4.300	4.320	4.280	4.340	1,966,153	8,476,662	4.3113	2.644	2.644	2.657	2.632	2.669	3,197,070	2.6514	-0.46%
2016-11-24	0	4.320	4.310	4.320	4.260	4.320	1,194,000	5,130,040	4.2965	2.657	2.651	2.657	2.620	2.657	1,941,508	2.6423	0.23%
2016-11-23	0	4.310	4.300	4.310	4.260	4.340	2,741,250	11,819,930	4.3119	2.651	2.644	2.651	2.620	2.669	4,457,420	2.6517	0.70%
2016-11-22	0	4.280	4.280	4.290	4.220	4.290	3,493,250	14,881,220	4.2600	2.632	2.632	2.638	2.595	2.638	5,680,212	2.6198	1.18%
2016-11-21	0	4.230	4.220	4.230	4.200	4.240	2,276,000	9,628,050	4.2303	2.601	2.595	2.601	2.583	2.608	3,700,898	2.6015	0.00%
2016-11-18	0	4.230	4.220	4.230	4.210	4.300	3,380,000	14,278,960	4.2245	2.601	2.595	2.601	2.589	2.644	5,496,061	2.5980	-0.70%
2016-11-17	0	4.260	4.230	4.260	4.220	4.280	1,691,830	7,160,621	4.2325	2.620	2.601	2.620	2.595	2.632	2,751,006	2.6029	0.47%
2016-11-16	0	4.240	4.230	4.240	4.210	4.300	2,379,980	10,063,502	4.2284	2.608	2.601	2.608	2.589	2.644	3,869,975	2.6004	-0.47%
2016-11-15	0	4.260	4.230	4.260	4.230	4.310	1,461,029	6,201,372	4.2445	2.620	2.601	2.620	2.601	2.651	2,375,712	2.6103	0.71%
2016-11-14	0	4.230	4.230	4.240	4.200	4.360	4,350,500	18,451,270	4.2412	2.601	2.601	2.608	2.583	2.681	7,074,146	2.6083	-1.17%
2016-11-11	0	4.280	4.270	4.280	4.250	4.330	2,036,000	8,700,840	4.2735	2.632	2.626	2.632	2.614	2.663	3,310,645	2.6281	-0.70%
2016-11-10	0	4.310	4.310	4.330	4.290	4.350	2,147,250	9,279,100	4.3214	2.651	2.651	2.663	2.638	2.675	3,491,544	2.6576	1.41%
2016-11-09	0	4.250	4.230	4.250	4.160	4.340	4,294,000	18,118,860	4.2196	2.614	2.601	2.614	2.558	2.669	6,982,274	2.5950	-0.93%
2016-11-08	0	4.290	4.280	4.290	4.250	4.340	1,370,000	5,867,845	4.2831	2.638	2.632	2.638	2.614	2.669	2,227,693	2.6340	-0.69%
2016-11-07	0	4.320	4.280	4.320	4.210	4.320	1,834,750	7,828,370	4.2667	2.657	2.632	2.657	2.589	2.657	2,983,402	2.6240	1.17%
2016-11-04	0	4.270	4.270	4.280	4.240	4.300	1,805,886	7,698,860	4.2632	2.626	2.626	2.632	2.608	2.644	2,936,468	2.6218	0.23%
2016-11-03	0	4.260	4.260	4.280	4.260	4.330	1,313,468	5,629,293	4.2858	2.620	2.620	2.632	2.620	2.663	2,135,769	2.6357	-1.62%
2016-11-02	0	4.330	4.310	4.330	4.300	4.370	2,112,021	9,128,319	4.3221	2.663	2.651	2.663	2.644	2.687	3,434,259	2.6580	-0.92%
2016-11-01	0	4.370	4.350	4.370	4.290	4.410	3,898,750	17,005,845	4.3619	2.687	2.675	2.687	2.638	2.712	6,339,577	2.6825	1.39%
2016-10-31	0	4.310	4.250	4.310	4.210	4.320	4,529,571	19,360,265	4.2742	2.651	2.614	2.651	2.589	2.657	7,365,325	2.6286	1.89%
2016-10-28	0	4.230	4.230	4.240	4.210	4.350	3,272,000	13,864,010	4.2372	2.601	2.601	2.608	2.589	2.675	5,320,448	2.6058	-1.40%
2016-10-27	0	4.290	4.290	4.310	4.260	4.320	1,220,672	5,236,182	4.2896	2.638	2.638	2.651	2.620	2.657	1,984,878	2.6380	-0.46%
2016-10-26	0	4.310	4.300	4.310	4.280	4.410	1,691,268	7,307,938	4.3210	2.651	2.644	2.651	2.632	2.712	2,750,092	2.6573	-0.69%
2016-10-25	0	4.340	4.330	4.340	4.330	4.400	2,217,500	9,652,140	4.3527	2.669	2.663	2.669	2.663	2.706	3,605,774	2.6769	-0.91%
2016-10-24	0	4.380	4.350	4.380	4.220	4.380	3,831,029	16,524,414	4.3133	2.694	2.675	2.694	2.595	2.694	6,229,459	2.6526	1.86%
2016-10-20	0	4.300	4.300	4.320	4.300	4.360	1,410,500	6,102,770	4.3267	2.644	2.644	2.657	2.644	2.681	2,293,549	2.6608	0.23%
2016-10-19	0	4.290	4.290	4.300	4.280	4.370	4,862,730	20,978,411	4.3141	2.638	2.638	2.644	2.632	2.687	7,907,060	2.6531	-1.38%
2016-10-18	0	4.350	4.350	4.370	4.290	4.370	2,368,000	10,259,890	4.3327	2.675	2.675	2.687	2.638	2.687	3,850,495	2.6646	1.40%
2016-10-17	0	4.290	4.290	4.300	4.280	4.340	1,620,000	6,972,960	4.3043	2.638	2.638	2.644	2.632	2.669	2,634,207	2.6471	-1.15%
2016-10-14	0	4.340	4.340	4.370	4.250	4.380	1,955,499	8,483,885	4.3385	2.669	2.669	2.687	2.614	2.694	3,179,746	2.6681	1.17%
2016-10-13	0	4.290	4.290	4.300	4.280	4.410	3,488,691	15,041,286	4.3114	2.638	2.638	2.644	2.632	2.712	5,672,799	2.6515	-2.72%
2016-10-12	0	4.410	4.400	4.410	4.270	4.410	11,510,713	50,410,044	4.3794	2.712	2.706	2.712	2.626	2.712	18,717,037	2.6933	2.32%
2016-10-11	0	4.310	4.310	4.320	4.280	4.440	7,236,250	31,306,450	4.3263	2.651	2.651	2.657	2.632	2.731	11,766,531	2.6606	-2.05%
2016-10-07	0	4.400	4.390	4.400	4.360	4.450	2,546,000	11,177,712	4.3903	2.706	2.700	2.706	2.681	2.737	4,139,933	2.7000	-0.23%
2016-10-06	0	4.410	4.410	4.420	4.380	4.480	5,290,174	23,313,521	4.4069	2.712	2.712	2.718	2.694	2.755	8,602,107	2.7102	-0.45%
2016-10-05	0	4.430	4.420	4.430	4.410	4.480	2,077,775	9,211,801	4.4335	2.724	2.718	2.724	2.712	2.755	3,378,574	2.7265	-0.23%
2016-10-04	0	4.440	4.440	4.460	4.380	4.470	3,315,500	14,701,970	4.4343	2.731	2.731	2.743	2.694	2.749	5,391,181	2.7270	0.68%
2016-10-03	0	4.410	4.400	4.410	4.360	4.460	5,442,600	23,986,829	4.4072	2.712	2.706	2.712	2.681	2.743	8,849,960	2.7104	0.00%
2016-09-30	0	4.410	4.410	4.420	4.380	4.510	5,780,000	25,591,274	4.4276	2.712	2.712	2.718	2.694	2.774	9,398,590	2.7229	-3.08%
2016-09-29	0	4.550	4.540	4.550	4.530	4.670	2,440,000	11,127,896	4.5606	2.798	2.792	2.798	2.786	2.872	3,967,571	2.8047	0.00%
2016-09-28	0	4.550	4.550	4.570	4.540	4.700	2,281,000	10,409,574	4.5636	2.798	2.798	2.810	2.792	2.890	3,709,028	2.8066	-0.87%
2016-09-27	0	4.590	4.550	4.590	4.510	4.630	2,855,476	13,034,926	4.5649	2.823	2.798	2.823	2.774	2.847	4,643,157	2.8073	0.66%
2016-09-26	0	4.560	4.560	4.570	4.550	4.630	4,207,850	19,305,315	4.5879	2.804	2.804	2.810	2.798	2.847	6,842,190	2.8215	-1.51%
2016-09-23	0	4.630	4.610	4.630	4.610	4.750	2,101,436	9,752,341	4.6408	2.847	2.835	2.847	2.835	2.921	3,417,048	2.8540	-0.22%
2016-09-22	0	4.640	4.640	4.670	4.600	4.730	5,931,000	27,728,150	4.6751	2.854	2.854	2.872	2.829	2.909	9,644,124	2.8751	0.22%
2016-09-21	0	4.630	4.620	4.630	4.570	4.650	4,208,643	19,482,848	4.6292	2.847	2.841	2.847	2.810	2.860	6,843,479	2.8469	0.43%
2016-09-20	0	4.610	4.590	4.610	4.530	4.630	4,879,321	22,458,255	4.6027	2.835	2.823	2.835	2.786	2.847	7,934,038	2.8306	0.66%
2016-09-19	0	4.580	4.580	4.600	4.420	4.630	7,035,156	32,107,346	4.5638	2.817	2.817	2.829	2.718	2.847	11,439,541	2.8067	0.88%
2016-09-15	0	4.540	4.540	4.550	4.390	4.540	4,592,407	20,589,927	4.4835	2.792	2.792	2.798	2.700	2.792	7,467,500	2.7573	3.65%
2016-09-14	0	4.380	4.380	4.410	4.360	4.550	5,078,000	22,286,830	4.3889	2.694	2.694	2.712	2.681	2.798	8,257,100	2.6991	-1.57%
2016-09-13	0	4.450	4.440	4.450	4.440	4.570	3,986,000	17,873,260	4.4840	2.737	2.731	2.737	2.731	2.810	6,481,450	2.7576	-0.89%
2016-09-12	0	4.490	4.490	4.510	4.490	4.600	4,012,529	18,133,165	4.5191	2.761	2.761	2.774	2.761	2.829	6,524,587	2.7792	-3.65%
2016-09-09	0	4.660	4.660	4.670	4.550	4.730	7,750,678	36,298,439	4.6833	2.866	2.866	2.872	2.798	2.909	12,603,018	2.8801	1.75%
2016-09-08	0	4.580	4.570	4.580	4.530	4.590	4,404,965	20,148,065	4.5739	2.817	2.810	2.817	2.786	2.823	7,162,709	2.8129	0.66%
2016-09-07	0	4.550	4.550	4.570	4.530	4.680	8,049,310	36,967,539	4.5926	2.798	2.798	2.810	2.786	2.878	13,088,610	2.8244	-1.94%
2016-09-06	0	4.640	4.620	4.640	4.540	4.640	5,134,000	23,586,060	4.5941	2.854	2.841	2.854	2.792	2.854	8,348,159	2.8253	1.98%
2016-09-05	0	4.550	4.550	4.580	4.460	4.580	7,151,660	32,496,933	4.5440	2.798	2.798	2.817	2.743	2.817	11,628,983	2.7945	2.02%
2016-09-02	0	4.460	4.450	4.460	4.390	4.460	6,322,250	27,948,818	4.4207	2.743	2.737	2.743	2.700	2.743	10,280,318	2.7187	1.36%
2016-09-01	0	4.400	4.370	4.400	4.320	4.440	6,810,740	29,741,333	4.3668	2.706	2.687	2.706	2.657	2.731	11,074,629	2.6855	-0.23%
2016-08-31	0	4.410	4.370	4.410	4.310	4.480	10,902,000	47,823,824	4.3867	2.712	2.687	2.712	2.651	2.755	17,727,237	2.6978	-0.68%
2016-08-30	0	4.440	4.440	4.460	4.360	4.480	5,564,750	24,616,345	4.4236	2.731	2.731	2.743	2.681	2.755	9,048,582	2.7205	1.14%
2016-08-29	0	4.390	4.390	4.420	4.260	4.450	14,294,878	62,716,509	4.3873	2.700	2.700	2.718	2.620	2.737	23,244,238	2.6982	0.00%
2016-08-26	0	4.390	4.390	4.400	4.210	4.410	13,774,250	59,949,275	4.3523	2.700	2.700	2.706	2.589	2.712	22,397,669	2.6766	2.81%
2016-08-25	0	4.270	4.260	4.270	4.180	4.410	18,878,516	80,505,780	4.2644	2.626	2.620	2.626	2.571	2.712	30,697,480	2.6226	-3.39%
2016-08-24	0	4.420	4.410	4.420	4.380	4.570	24,226,749	107,999,728	4.4579	2.718	2.712	2.718	2.694	2.810	39,393,993	2.7415	-1.34%
2016-08-23	0	4.480	4.480	4.490	4.440	5.100	27,151,517	127,172,063	4.6838	2.755	2.755	2.761	2.731	3.136	44,149,823	2.8805	-9.68%
2016-08-22	0	4.960	4.960	4.970	4.940	4.980	9,856,000	48,855,920	4.9570	3.050	3.050	3.056	3.038	3.063	16,026,385	3.0485	0.20%
2016-08-19	0	4.950	4.940	4.950	4.880	4.990	3,539,599	17,432,034	4.9249	3.044	3.038	3.044	3.001	3.069	5,755,578	3.0287	0.00%
2016-08-18	0	4.950	4.930	4.950	4.810	4.970	11,430,793	55,747,285	4.8769	3.044	3.032	3.044	2.958	3.056	18,587,083	2.9992	2.91%
2016-08-17	0	4.810	4.800	4.810	4.800	4.920	3,259,992	15,738,589	4.8278	2.958	2.952	2.958	2.952	3.026	5,300,922	2.9690	-1.43%
2016-08-16	0	4.880	4.880	4.910	4.860	4.980	4,326,574	21,174,028	4.8939	3.001	3.001	3.020	2.989	3.063	7,035,241	3.0097	-0.81%
2016-08-15	0	4.920	4.900	4.920	4.860	4.970	5,046,885	24,847,869	4.9234	3.026	3.013	3.026	2.989	3.056	8,206,506	3.0278	1.44%
2016-08-12	0	4.850	4.840	4.850	4.770	4.860	2,937,000	14,158,845	4.8209	2.983	2.977	2.983	2.933	2.989	4,775,720	2.9648	0.41%
2016-08-11	0	4.830	4.770	4.830	4.740	4.830	2,831,483	13,566,244	4.7912	2.970	2.933	2.970	2.915	2.970	4,604,143	2.9465	2.33%
2016-08-10	0	4.720	4.720	4.740	4.720	4.850	2,780,000	13,283,320	4.7782	2.903	2.903	2.915	2.903	2.983	4,520,429	2.9385	-1.87%
2016-08-09	0	4.810	4.810	4.820	4.770	4.860	5,835,250	28,008,138	4.7998	2.958	2.958	2.964	2.933	2.989	9,488,430	2.9518	0.84%
2016-08-08	0	4.770	4.770	4.790	4.670	4.820	5,719,535	27,363,365	4.7842	2.933	2.933	2.946	2.872	2.964	9,300,271	2.9422	1.92%
2016-08-05	0	4.680	4.660	4.680	4.540	4.680	6,181,885	28,729,570	4.6474	2.878	2.866	2.878	2.792	2.878	10,052,077	2.8581	3.77%
2016-08-04	0	4.510	4.510	4.520	4.440	4.560	4,233,417	19,006,447	4.4896	2.774	2.774	2.780	2.731	2.804	6,883,763	2.7611	1.35%
2016-08-03	0	4.450	4.420	4.450	4.400	4.490	5,506,000	24,486,580	4.4473	2.737	2.718	2.737	2.706	2.761	8,953,051	2.7350	-1.11%
2016-08-01	0	4.500	4.490	4.500	4.450	4.540	5,453,450	24,541,269	4.5001	2.767	2.761	2.767	2.737	2.792	8,867,602	2.7675	1.35%
2016-07-29	0	4.440	4.440	4.460	4.430	4.520	8,847,250	39,541,077	4.4693	2.731	2.731	2.743	2.724	2.780	14,386,103	2.7486	0.68%
2016-07-28	0	4.410	4.410	4.440	4.390	4.470	6,172,581	27,253,506	4.4153	2.712	2.712	2.731	2.700	2.749	10,036,948	2.7153	0.23%
2016-07-27	0	4.400	4.400	4.430	4.390	4.570	7,944,412	35,274,969	4.4402	2.706	2.706	2.724	2.700	2.810	12,918,040	2.7307	-1.79%
2016-07-26	0	4.480	4.480	4.500	4.480	4.590	8,703,280	39,271,376	4.5123	2.755	2.755	2.767	2.755	2.823	14,152,000	2.7750	-0.22%
2016-07-25	0	4.490	4.480	4.490	4.480	4.640	3,338,000	15,088,870	4.5203	2.761	2.755	2.761	2.755	2.854	5,427,767	2.7799	-2.81%
2016-07-22	0	4.620	4.600	4.620	4.380	4.640	2,840,000	13,092,920	4.6102	2.841	2.829	2.841	2.694	2.854	4,617,992	2.8352	0.22%
2016-07-21	0	4.610	4.590	4.610	4.580	4.670	2,766,365	12,744,155	4.6068	2.835	2.823	2.835	2.817	2.872	4,498,258	2.8331	0.22%
2016-07-20	0	4.600	4.590	4.600	4.580	4.680	9,541,300	44,110,773	4.6231	2.829	2.823	2.829	2.817	2.878	15,514,666	2.8432	0.44%
2016-07-19	0	4.580	4.580	4.590	4.530	4.620	4,986,300	22,891,439	4.5909	2.817	2.817	2.823	2.786	2.841	8,107,991	2.8233	0.88%
2016-07-18	0	4.540	4.540	4.550	4.510	4.580	1,684,561	7,635,613	4.5327	2.792	2.792	2.798	2.774	2.817	2,739,187	2.7875	-0.22%
2016-07-15	0	4.550	4.540	4.550	4.500	4.620	5,435,878	24,765,865	4.5560	2.798	2.792	2.798	2.767	2.841	8,839,029	2.8019	1.11%
2016-07-14	0	4.500	4.470	4.480	4.460	4.520	3,301,995	14,790,828	4.4794	2.767	2.749	2.755	2.743	2.780	5,369,221	2.7547	0.22%
2016-07-13	0	4.490	4.480	4.490	4.480	4.530	5,843,421	26,328,657	4.5057	2.761	2.755	2.761	2.755	2.786	9,501,716	2.7709	0.00%
2016-07-12	0	4.490	4.480	4.500	4.460	4.500	4,173,250	18,718,145	4.4853	2.761	2.755	2.767	2.743	2.767	6,785,928	2.7584	0.22%
2016-07-11	0	4.480	4.470	4.490	4.430	4.520	5,703,010	25,487,760	4.4692	2.755	2.749	2.761	2.724	2.780	9,273,400	2.7485	0.45%
2016-07-08	0	4.460	4.440	4.470	4.330	4.510	8,090,140	36,105,609	4.4629	2.743	2.731	2.749	2.663	2.774	13,155,002	2.7446	1.13%
2016-07-07	0	4.410	4.400	4.410	4.260	4.500	8,277,699	36,218,228	4.3754	2.712	2.706	2.712	2.620	2.767	13,459,983	2.6908	2.08%
2016-07-06	0	4.320	4.300	4.320	4.170	4.360	3,423,515	14,594,970	4.2632	2.657	2.644	2.657	2.564	2.681	5,566,819	2.6218	1.41%
2016-07-05	0	4.260	4.230	4.260	4.100	4.280	8,960,750	37,765,920	4.2146	2.620	2.601	2.620	2.521	2.632	14,570,660	2.5919	3.15%
2016-07-04	0	4.130	4.120	4.130	4.090	4.190	4,429,534	18,378,669	4.1491	2.540	2.534	2.540	2.515	2.577	7,202,660	2.5517	0.98%
2016-06-30	0	4.090	4.090	4.120	4.000	4.130	4,595,201	18,788,610	4.0887	2.515	2.515	2.534	2.460	2.540	7,472,043	2.5145	2.25%
2016-06-29	0	4.000	3.980	4.000	3.940	4.000	1,746,000	6,959,984	3.9862	2.460	2.448	2.460	2.423	2.460	2,839,090	2.4515	1.27%
2016-06-28	0	3.950	3.950	3.960	3.920	4.020	1,638,500	6,480,546	3.9552	2.429	2.429	2.435	2.411	2.472	2,664,289	2.4324	-1.74%
2016-06-27	0	4.020	4.000	4.020	3.840	4.020	3,524,500	13,968,250	3.9632	2.472	2.460	2.472	2.362	2.472	5,731,026	2.4373	2.55%
2016-06-24	0	3.920	3.900	3.920	3.750	3.940	7,088,036	27,212,300	3.8392	2.411	2.398	2.411	2.306	2.423	11,525,527	2.3610	0.00%
2016-06-23	0	3.920	3.910	3.930	3.900	3.940	1,609,264	6,310,816	3.9216	2.411	2.405	2.417	2.398	2.423	2,616,750	2.4117	0.77%
2016-06-22	0	3.890	3.870	3.900	3.860	3.940	3,870,379	15,033,758	3.8843	2.392	2.380	2.398	2.374	2.423	6,293,444	2.3888	-0.26%
2016-06-21	0	3.900	3.890	3.900	3.800	3.900	2,133,013	8,250,979	3.8682	2.398	2.392	2.398	2.337	2.398	3,468,394	2.3789	2.63%
2016-06-20	0	3.800	3.790	3.800	3.780	3.860	5,059,211	19,280,005	3.8109	2.337	2.331	2.337	2.325	2.374	8,226,548	2.3436	-1.04%
2016-06-17	0	3.840	3.840	3.860	3.790	3.860	2,446,751	9,352,403	3.8224	2.362	2.362	2.374	2.331	2.374	3,978,548	2.3507	1.59%
2016-06-16	0	3.780	3.770	3.790	3.770	3.870	2,681,286	10,156,366	3.7879	2.325	2.318	2.331	2.318	2.380	4,359,915	2.3295	-1.82%
2016-06-15	0	3.850	3.850	3.860	3.790	3.870	1,908,000	7,309,450	3.8309	2.368	2.368	2.374	2.331	2.380	3,102,510	2.3560	1.05%
2016-06-14	0	3.810	3.790	3.810	3.800	3.870	1,308,799	4,998,306	3.8190	2.343	2.331	2.343	2.337	2.380	2,128,177	2.3486	0.26%
2016-06-13	0	3.800	3.790	3.800	3.790	3.890	3,330,750	12,691,907	3.8105	2.337	2.331	2.337	2.331	2.392	5,415,978	2.3434	-2.31%
2016-06-10	0	3.890	3.890	3.900	3.890	3.980	2,114,325	8,304,251	3.9276	2.392	2.392	2.398	2.392	2.448	3,438,006	2.4154	-1.52%
2016-06-08	0	3.950	3.920	3.960	3.900	3.980	4,414,000	17,369,660	3.9351	2.429	2.411	2.435	2.398	2.448	7,177,401	2.4200	-0.25%
2016-06-07	0	3.960	3.950	3.960	3.910	3.970	5,041,000	19,844,208	3.9366	2.435	2.429	2.435	2.405	2.441	8,196,936	2.4209	2.06%
2016-06-06	0	3.880	3.880	3.890	3.840	3.920	1,095,878	4,252,450	3.8804	2.386	2.386	2.392	2.362	2.411	1,781,956	2.3864	0.52%
2016-06-03	0	3.860	3.850	3.870	3.830	3.900	3,025,733	11,684,349	3.8617	2.374	2.368	2.380	2.355	2.398	4,920,004	2.3749	0.26%
2016-06-02	0	3.850	3.840	3.860	3.810	3.890	2,258,600	8,680,079	3.8431	2.368	2.362	2.374	2.343	2.392	3,672,605	2.3635	0.79%
2016-06-01	0	3.820	3.820	3.830	3.790	3.880	2,184,000	8,350,840	3.8236	2.349	2.349	2.355	2.331	2.386	3,551,301	2.3515	-0.26%
2016-05-31	0	3.830	3.810	3.840	3.810	3.880	4,416,321	16,971,536	3.8429	2.355	2.343	2.362	2.343	2.386	7,181,175	2.3633	-1.03%
2016-05-30	0	3.870	3.870	3.880	3.790	3.900	3,447,825	13,312,530	3.8611	2.380	2.380	2.386	2.331	2.398	5,606,348	2.3745	1.31%
2016-05-27	0	3.820	3.790	3.810	3.750	3.820	5,357,382	20,329,635	3.7947	2.349	2.331	2.343	2.306	2.349	8,711,391	2.3337	1.60%
2016-05-26	0	3.760	3.750	3.760	3.730	3.790	3,104,000	11,645,650	3.7518	2.312	2.306	2.312	2.294	2.331	5,047,271	2.3073	0.53%
2016-05-25	0	3.740	3.710	3.750	3.710	3.810	3,008,250	11,255,372	3.7415	2.300	2.282	2.306	2.282	2.343	4,891,576	2.3010	0.27%
2016-05-24	0	3.730	3.710	3.740	3.700	3.750	3,355,882	12,474,146	3.7171	2.294	2.282	2.300	2.275	2.306	5,456,844	2.2860	-0.53%
2016-05-23	0	3.750	3.730	3.750	3.730	3.800	726,240	2,726,362	3.7541	2.306	2.294	2.306	2.294	2.337	1,180,905	2.3087	-0.79%
2016-05-20	0	3.780	3.770	3.790	3.670	3.790	4,304,000	16,162,670	3.7553	2.325	2.318	2.331	2.257	2.331	6,998,535	2.3094	2.44%
2016-05-19	0	3.690	3.680	3.700	3.680	3.740	6,045,685	22,389,057	3.7033	2.269	2.263	2.275	2.263	2.300	9,830,608	2.2775	-0.54%
2016-05-18	0	3.710	3.700	3.710	3.630	3.800	8,306,339	30,631,557	3.6877	2.282	2.275	2.282	2.232	2.337	13,506,553	2.2679	-1.98%
2016-05-17	0	4.180	4.180	4.190	4.070	4.210	9,877,965	41,011,735	4.1518	2.328	2.328	2.333	2.266	2.344	17,738,331	2.3120	2.70%
2016-05-16	0	4.070	4.070	4.080	4.010	4.080	8,072,000	32,693,120	4.0502	2.266	2.266	2.272	2.233	2.272	14,495,274	2.2554	1.50%
2016-05-13	0	4.010	4.010	4.030	4.000	4.090	11,802,240	47,622,774	4.0351	2.233	2.233	2.244	2.227	2.278	21,193,843	2.2470	-2.20%
2016-05-12	0	4.100	4.090	4.100	4.060	4.240	11,508,000	47,592,220	4.1356	2.283	2.278	2.283	2.261	2.361	20,665,462	2.3030	-2.84%
2016-05-11	0	4.220	4.210	4.230	4.190	4.380	5,072,351	21,442,916	4.2274	2.350	2.344	2.356	2.333	2.439	9,108,662	2.3541	-0.94%
2016-05-10	0	4.260	4.250	4.260	4.210	4.290	5,026,250	21,322,120	4.2422	2.372	2.367	2.372	2.344	2.389	9,025,876	2.3623	-0.70%
2016-05-09	0	4.290	4.280	4.290	4.280	4.380	2,932,000	12,667,594	4.3205	2.389	2.383	2.389	2.383	2.439	5,265,132	2.4059	-0.69%
2016-05-06	0	4.320	4.310	4.320	4.300	4.420	3,581,792	15,541,088	4.3389	2.406	2.400	2.406	2.395	2.461	6,431,994	2.4162	-1.59%
2016-05-05	0	4.390	4.370	4.390	4.360	4.430	3,621,250	15,902,393	4.3914	2.445	2.434	2.445	2.428	2.467	6,502,851	2.4454	0.23%
2016-05-04	0	4.380	4.370	4.380	4.360	4.440	4,166,356	18,305,891	4.3937	2.439	2.434	2.439	2.428	2.473	7,481,723	2.4467	-0.68%
2016-05-03	0	4.410	4.400	4.410	4.390	4.430	3,852,000	16,981,874	4.4086	2.456	2.450	2.456	2.445	2.467	6,917,219	2.4550	-0.23%
2016-04-29	0	4.420	4.420	4.430	4.380	4.440	2,980,000	13,159,220	4.4158	2.461	2.461	2.467	2.439	2.473	5,351,327	2.4591	0.23%
2016-04-28	0	4.410	4.400	4.420	4.380	4.500	3,705,277	16,363,012	4.4161	2.456	2.450	2.461	2.439	2.506	6,653,742	2.4592	-0.68%
2016-04-27	0	4.440	4.420	4.440	4.370	4.480	3,314,001	14,689,554	4.4326	2.473	2.461	2.473	2.434	2.495	5,951,109	2.4684	0.00%
2016-04-26	0	4.440	4.420	4.450	4.340	4.560	5,196,246	22,872,142	4.4017	2.473	2.461	2.478	2.417	2.539	9,331,146	2.4512	0.23%
2016-04-25	0	4.430	4.420	4.430	4.400	4.490	4,880,960	21,696,280	4.4451	2.467	2.461	2.467	2.450	2.500	8,764,972	2.4753	-0.23%
2016-04-22	0	4.440	4.420	4.440	4.380	4.490	4,820,000	21,289,920	4.4170	2.473	2.461	2.473	2.439	2.500	8,655,503	2.4597	-1.55%
2016-04-21	0	4.510	4.510	4.530	4.490	4.600	2,843,078	12,875,702	4.5288	2.511	2.511	2.523	2.500	2.562	5,105,450	2.5220	-0.66%
2016-04-20	0	4.540	4.520	4.540	4.500	4.640	5,353,000	24,342,110	4.5474	2.528	2.517	2.528	2.506	2.584	9,612,636	2.5323	-1.73%
2016-04-19	0	4.620	4.590	4.620	4.580	4.630	5,098,504	23,474,504	4.6042	2.573	2.556	2.573	2.550	2.578	9,155,626	2.5639	0.87%
2016-04-18	0	4.580	4.570	4.600	4.530	4.640	4,256,234	19,497,156	4.5808	2.550	2.545	2.562	2.523	2.584	7,643,121	2.5509	-0.43%
2016-04-15	0	4.600	4.580	4.600	4.530	4.640	7,182,000	33,024,440	4.5982	2.562	2.550	2.562	2.523	2.584	12,897,058	2.5606	2.45%
2016-04-14	0	4.490	4.490	4.500	4.490	4.590	3,874,642	17,534,729	4.5255	2.500	2.500	2.506	2.500	2.556	6,957,879	2.5201	-0.44%
2016-04-13	0	4.510	4.510	4.520	4.440	4.540	8,485,250	38,294,222	4.5130	2.511	2.511	2.517	2.473	2.528	15,237,366	2.5132	2.27%
2016-04-12	0	4.410	4.380	4.410	4.380	4.450	2,570,000	11,328,030	4.4078	2.456	2.439	2.456	2.439	2.478	4,615,071	2.4546	0.00%
2016-04-11	0	4.410	4.410	4.420	4.310	4.450	7,420,750	32,737,010	4.4116	2.456	2.456	2.461	2.400	2.478	13,325,793	2.4567	2.08%
2016-04-08	0	4.320	4.310	4.350	4.260	4.360	3,478,250	14,967,610	4.3032	2.406	2.400	2.422	2.372	2.428	6,246,059	2.3963	0.47%
2016-04-07	0	4.300	4.280	4.300	4.260	4.330	2,608,000	11,199,430	4.2943	2.395	2.383	2.395	2.372	2.411	4,683,309	2.3913	-0.23%
2016-04-06	0	4.310	4.290	4.320	4.230	4.330	3,557,452	15,227,098	4.2803	2.400	2.389	2.406	2.356	2.411	6,388,285	2.3836	-0.46%
2016-04-05	0	4.330	4.320	4.360	4.230	4.370	6,074,000	26,174,510	4.3093	2.411	2.406	2.428	2.356	2.434	10,907,370	2.3997	1.17%
2016-04-01	0	4.280	4.260	4.280	4.240	4.380	5,426,300	23,239,953	4.2828	2.383	2.372	2.383	2.361	2.439	9,744,265	2.3850	-1.15%
2016-03-31	0	4.330	4.320	4.340	4.280	4.370	6,326,954	27,359,664	4.3243	2.411	2.406	2.417	2.383	2.434	11,361,612	2.4081	1.64%
2016-03-30	0	4.260	4.260	4.270	4.220	4.280	2,517,592	10,725,594	4.2603	2.372	2.372	2.378	2.350	2.383	4,520,959	2.3724	1.43%
2016-03-29	0	4.200	4.190	4.210	4.120	4.340	7,864,000	33,079,136	4.2064	2.339	2.333	2.344	2.294	2.417	14,121,758	2.3424	-2.10%
2016-03-24	0	4.290	4.280	4.300	4.260	4.460	8,468,000	36,782,660	4.3437	2.389	2.383	2.395	2.372	2.484	15,206,390	2.4189	-1.15%
2016-03-23	0	4.340	4.330	4.340	4.160	4.350	9,064,751	38,935,104	4.2952	2.417	2.411	2.417	2.317	2.422	16,278,004	2.3919	3.58%
2016-03-22	0	4.190	4.170	4.220	4.160	4.340	5,213,347	21,925,684	4.2057	2.333	2.322	2.350	2.317	2.417	9,361,855	2.3420	-1.64%
2016-03-21	0	4.260	4.240	4.260	4.240	4.360	3,616,595	15,467,164	4.2767	2.372	2.361	2.372	2.361	2.428	6,494,491	2.3816	1.19%
2016-03-18	0	4.210	4.270	4.320	4.170	4.320	23,251,791	97,969,272	4.2134	2.344	2.378	2.406	2.322	2.406	41,754,345	2.3463	0.48%
2016-03-17	0	4.190	4.180	4.200	4.120	4.260	3,993,218	16,719,824	4.1871	2.333	2.328	2.339	2.294	2.372	7,170,811	2.3317	2.20%
2016-03-16	0	4.100	4.100	4.120	4.040	4.270	7,562,125	31,124,187	4.1158	2.283	2.283	2.294	2.250	2.378	13,579,667	2.2920	-1.68%
2016-03-15	0	4.170	4.170	4.180	4.170	4.350	5,082,566	21,579,161	4.2457	2.322	2.322	2.328	2.322	2.422	9,127,005	2.3643	-4.58%
2016-03-14	0	4.370	4.340	4.380	4.290	4.430	12,135,566	52,988,100	4.3663	2.434	2.417	2.439	2.389	2.467	21,792,412	2.4315	2.58%
2016-03-11	0	4.260	4.230	4.260	4.100	4.300	8,068,614	33,832,551	4.1931	2.372	2.356	2.372	2.283	2.395	14,489,193	2.3350	3.40%
2016-03-10	0	4.120	4.080	4.130	4.030	4.180	7,542,450	30,919,323	4.0994	2.294	2.272	2.300	2.244	2.328	13,544,336	2.2828	0.00%
2016-03-09	0	4.120	4.090	4.130	4.030	4.140	6,614,670	27,014,500	4.0840	2.294	2.278	2.300	2.244	2.305	11,878,277	2.2743	0.00%
2016-03-08	0	4.120	4.100	4.140	3.980	4.140	6,383,321	25,963,003	4.0673	2.294	2.283	2.305	2.216	2.305	11,462,833	2.2650	1.23%
2016-03-07	0	4.070	4.060	4.070	3.980	4.150	9,237,572	37,509,925	4.0606	2.266	2.261	2.266	2.216	2.311	16,588,347	2.2612	2.52%
2016-03-04	0	3.970	3.940	3.970	3.880	3.980	3,922,500	15,484,149	3.9475	2.211	2.194	2.211	2.161	2.216	7,043,820	2.1983	2.58%
2016-03-03	0	3.870	3.860	3.870	3.800	3.970	4,012,769	15,523,273	3.8685	2.155	2.150	2.155	2.116	2.211	7,205,920	2.1542	-1.02%
2016-03-02	0	3.910	3.910	3.920	3.650	3.930	11,909,064	45,531,378	3.8233	2.177	2.177	2.183	2.033	2.189	21,385,672	2.1291	8.01%
2016-03-01	0	3.620	3.610	3.620	3.560	3.630	5,327,274	19,143,317	3.5935	2.016	2.010	2.016	1.982	2.021	9,566,439	2.0011	0.84%
2016-02-29	0	3.590	3.580	3.590	3.560	3.660	4,858,000	17,473,900	3.5969	1.999	1.994	1.999	1.982	2.038	8,723,741	2.0030	-0.55%
2016-02-26	0	3.610	3.600	3.610	3.560	3.660	4,898,795	17,636,576	3.6002	2.010	2.005	2.010	1.982	2.038	8,796,999	2.0048	0.56%
2016-02-25	0	3.590	3.590	3.600	3.570	3.700	13,680,211	49,429,497	3.6132	1.999	1.999	2.005	1.988	2.060	24,566,204	2.0121	-7.24%
2016-02-24	0	3.870	3.870	3.880	3.820	3.910	3,401,422	13,121,557	3.8577	2.155	2.155	2.161	2.127	2.177	6,108,095	2.1482	1.04%
2016-02-23	0	3.830	3.810	3.830	3.780	3.870	2,330,347	8,911,988	3.8243	2.133	2.122	2.133	2.105	2.155	4,184,715	2.1297	0.00%
2016-02-22	0	3.830	3.830	3.840	3.820	3.940	4,968,000	19,243,120	3.8734	2.133	2.133	2.138	2.127	2.194	8,921,273	2.1570	-0.26%
2016-02-19	0	3.840	3.820	3.850	3.750	3.850	2,381,056	8,997,793	3.7789	2.138	2.127	2.144	2.088	2.144	4,275,775	2.1044	1.59%
2016-02-18	0	3.780	3.770	3.780	3.760	3.830	2,320,000	8,776,360	3.7829	2.105	2.099	2.105	2.094	2.133	4,166,134	2.1066	1.34%
2016-02-17	0	3.730	3.710	3.730	3.690	3.820	3,597,184	13,467,697	3.7440	2.077	2.066	2.077	2.055	2.127	6,459,634	2.0849	0.27%
2016-02-16	0	3.720	3.700	3.720	3.630	3.780	4,451,200	16,551,424	3.7184	2.072	2.060	2.072	2.021	2.105	7,993,231	2.0707	3.05%
2016-02-15	0	3.610	3.610	3.620	3.560	3.660	3,517,264	12,720,880	3.6167	2.010	2.010	2.016	1.982	2.038	6,316,118	2.0140	2.56%
2016-02-12	0	3.520	3.510	3.520	3.510	3.640	2,235,400	7,911,720	3.5393	1.960	1.955	1.960	1.955	2.027	4,014,214	1.9709	-0.56%
2016-02-11	0	3.540	3.540	3.550	3.480	3.600	1,512,000	5,334,720	3.5283	1.971	1.971	1.977	1.938	2.005	2,715,170	1.9648	-3.28%
2016-02-05	0	3.660	3.640	3.680	3.600	3.690	1,680,000	6,137,740	3.6534	2.038	2.027	2.049	2.005	2.055	3,016,856	2.0345	1.39%
2016-02-04	0	3.610	3.630	3.640	3.590	3.650	1,425,028	5,148,949	3.6132	2.010	2.021	2.027	1.999	2.033	2,558,990	2.0121	0.56%
2016-02-03	0	3.590	3.570	3.610	3.530	3.640	2,802,141	10,043,573	3.5842	1.999	1.988	2.010	1.966	2.027	5,031,938	1.9960	-2.18%
2016-02-02	0	3.670	3.650	3.670	3.640	3.720	5,088,500	18,637,595	3.6627	2.044	2.033	2.044	2.027	2.072	9,137,661	2.0396	0.55%
2016-02-01	0	3.650	3.640	3.650	3.590	3.780	8,592,250	31,517,935	3.6682	2.033	2.027	2.033	1.999	2.105	15,429,511	2.0427	-1.62%
2016-01-29	0	3.710	3.710	3.720	3.480	3.730	13,965,999	50,648,204	3.6265	2.066	2.066	2.072	1.938	2.077	25,079,408	2.0195	6.61%
2016-01-28	0	3.480	3.480	3.490	3.450	3.510	5,569,000	19,412,180	3.4858	1.938	1.938	1.943	1.921	1.955	10,000,518	1.9411	0.29%
2016-01-27	0	3.470	3.470	3.480	3.440	3.540	6,998,125	24,291,865	3.4712	1.932	1.932	1.938	1.916	1.971	12,566,865	1.9330	0.58%
2016-01-26	0	3.450	3.440	3.450	3.430	3.650	8,035,132	28,310,703	3.5234	1.921	1.916	1.921	1.910	2.033	14,429,068	1.9621	-5.99%
2016-01-25	0	3.670	3.660	3.670	3.670	3.760	2,919,200	10,790,060	3.6962	2.044	2.038	2.044	2.044	2.094	5,242,146	2.0583	-1.34%
2016-01-22	0	3.720	3.710	3.720	3.670	3.780	7,026,000	26,122,632	3.7180	2.072	2.066	2.072	2.044	2.105	12,616,922	2.0704	2.76%
2016-01-21	0	3.620	3.600	3.620	3.600	3.780	7,023,291	25,679,900	3.6564	2.016	2.005	2.016	2.005	2.105	12,612,057	2.0361	-2.69%
2016-01-20	0	3.720	3.710	3.720	3.680	3.820	4,252,750	15,754,780	3.7046	2.072	2.066	2.072	2.049	2.127	7,636,865	2.0630	-3.12%
2016-01-19	0	3.840	3.820	3.850	3.670	3.880	3,184,178	12,129,156	3.8092	2.138	2.127	2.144	2.044	2.161	5,717,980	2.1212	3.23%
2016-01-18	0	3.720	3.710	3.720	3.680	3.750	5,104,000	18,898,686	3.7027	2.072	2.066	2.072	2.049	2.088	9,165,495	2.0619	-2.11%
2016-01-15	0	3.800	3.780	3.810	3.750	3.880	4,850,291	18,521,015	3.8185	2.116	2.105	2.122	2.088	2.161	8,709,898	2.1264	-1.55%
2016-01-14	0	3.860	3.860	3.880	3.710	3.880	3,369,750	12,819,360	3.8042	2.150	2.150	2.161	2.066	2.161	6,051,220	2.1185	0.52%
2016-01-13	0	3.840	3.840	3.850	3.840	3.960	2,462,400	9,529,328	3.8699	2.138	2.138	2.144	2.138	2.205	4,421,849	2.1551	0.00%
2016-01-12	0	3.840	3.830	3.840	3.820	3.930	3,521,120	13,586,102	3.8585	2.138	2.133	2.138	2.127	2.189	6,323,042	2.1487	-0.26%
2016-01-11	0	3.850	3.840	3.920	3.810	4.000	8,996,227	34,631,504	3.8496	2.144	2.138	2.183	2.122	2.227	16,154,952	2.1437	-4.47%
2016-01-08	0	4.030	4.020	4.030	4.010	4.120	3,111,257	12,568,512	4.0397	2.244	2.239	2.244	2.233	2.294	5,587,032	2.2496	-0.25%
2016-01-07	0	4.040	4.010	4.040	4.000	4.150	6,676,299	26,963,694	4.0387	2.250	2.233	2.250	2.227	2.311	11,988,947	2.2490	-3.12%
2016-01-06	0	4.170	4.160	4.170	4.130	4.260	1,448,716	6,025,935	4.1595	2.322	2.317	2.322	2.300	2.372	2,601,528	2.3163	-0.48%
2016-01-05	0	4.190	4.190	4.220	4.090	4.240	5,919,086	24,569,981	4.1510	2.333	2.333	2.350	2.278	2.361	10,629,184	2.3116	0.72%
2016-01-04	0	4.160	4.130	4.170	4.090	4.360	4,236,500	17,599,750	4.1543	2.317	2.300	2.322	2.278	2.428	7,607,684	2.3134	-3.70%
2015-12-31	0	4.320	4.320	4.340	4.300	4.380	1,433,514	6,188,244	4.3168	2.406	2.406	2.417	2.395	2.439	2,574,229	2.4039	-0.69%
2015-12-30	0	4.350	4.330	4.350	4.290	4.450	2,596,416	11,244,948	4.3310	2.422	2.411	2.422	2.389	2.478	4,662,507	2.4118	-0.68%
2015-12-29	0	4.380	4.380	4.390	4.340	4.410	1,529,200	6,704,985	4.3846	2.439	2.439	2.445	2.417	2.456	2,746,057	2.4417	-0.68%
2015-12-28	0	4.410	4.400	4.410	4.360	4.420	2,309,285	10,146,364	4.3937	2.456	2.450	2.456	2.428	2.461	4,146,893	2.4467	0.46%
2015-12-24	0	4.390	4.390	4.400	4.370	4.440	1,045,000	4,592,410	4.3947	2.445	2.445	2.450	2.434	2.473	1,876,556	2.4473	0.23%
2015-12-23	0	4.380	4.370	4.380	4.360	4.430	5,328,220	23,348,175	4.3820	2.439	2.434	2.439	2.428	2.467	9,568,138	2.4402	0.92%
2015-12-22	0	4.340	4.340	4.380	4.330	4.430	2,609,386	11,413,503	4.3740	2.417	2.417	2.439	2.411	2.467	4,685,798	2.4358	-0.23%
2015-12-21	0	4.350	4.340	4.360	4.280	4.390	2,634,250	11,496,879	4.3644	2.422	2.417	2.428	2.383	2.445	4,730,448	2.4304	0.46%
2015-12-18	0	4.330	4.310	4.340	4.210	4.350	4,073,822	17,558,486	4.3101	2.411	2.400	2.417	2.344	2.422	7,315,556	2.4002	0.00%
2015-12-17	0	4.330	4.320	4.350	4.220	4.370	5,869,500	25,421,520	4.3311	2.411	2.406	2.422	2.350	2.434	10,540,140	2.4119	1.88%
2015-12-16	0	4.250	4.250	4.270	4.170	4.270	2,916,311	12,305,559	4.2196	2.367	2.367	2.378	2.322	2.378	5,236,958	2.3498	1.19%
2015-12-15	0	4.200	4.210	4.220	4.150	4.250	4,625,430	19,387,294	4.1915	2.339	2.344	2.350	2.311	2.367	8,306,104	2.3341	0.96%
2015-12-14	0	4.160	4.150	4.160	4.070	4.200	4,139,471	17,031,795	4.1145	2.317	2.311	2.317	2.266	2.339	7,433,445	2.2912	-0.95%
2015-12-11	0	4.200	4.200	4.210	4.080	4.250	5,768,000	24,093,660	4.1771	2.339	2.339	2.344	2.272	2.367	10,357,871	2.3261	-1.18%
2015-12-10	0	4.250	4.240	4.250	4.220	4.400	4,643,065	19,881,799	4.2820	2.367	2.361	2.367	2.350	2.450	8,337,772	2.3845	-2.07%
2015-12-09	0	4.340	4.350	4.360	4.310	4.440	3,192,950	13,929,413	4.3626	2.417	2.422	2.428	2.400	2.473	5,733,732	2.4294	0.46%
2015-12-08	0	4.320	4.310	4.320	4.300	4.440	3,664,000	15,855,090	4.3273	2.406	2.400	2.406	2.395	2.473	6,579,619	2.4097	-2.26%
2015-12-07	0	4.420	4.410	4.420	4.380	4.450	3,094,000	13,651,726	4.4123	2.461	2.456	2.461	2.439	2.478	5,556,043	2.4571	0.00%
2015-12-04	0	4.420	4.400	4.420	4.330	4.430	3,095,396	13,584,272	4.3885	2.461	2.450	2.461	2.411	2.467	5,558,550	2.4439	0.00%
2015-12-03	0	4.420	4.420	4.440	4.410	4.480	4,361,500	19,347,110	4.4359	2.461	2.461	2.473	2.456	2.495	7,832,153	2.4702	-0.45%
2015-12-02	0	4.440	4.430	4.460	4.350	4.640	23,012,837	102,714,652	4.4634	2.473	2.467	2.484	2.422	2.584	41,325,244	2.4855	1.83%
2015-12-01	0	4.360	4.350	4.370	4.120	4.370	7,026,500	30,042,175	4.2756	2.428	2.422	2.434	2.294	2.434	12,617,820	2.3809	5.06%
2015-11-30	0	4.150	4.190	4.200	4.140	4.230	4,996,250	20,844,957	4.1721	2.311	2.333	2.339	2.305	2.356	8,972,003	2.3233	-1.89%
2015-11-27	0	4.230	4.200	4.230	4.150	4.370	3,320,057	13,997,046	4.2159	2.356	2.339	2.356	2.311	2.434	5,961,984	2.3477	-2.31%
2015-11-26	0	4.330	4.320	4.340	4.310	4.380	2,586,000	11,220,260	4.3388	2.411	2.406	2.417	2.400	2.439	4,643,803	2.4162	0.46%
2015-11-25	0	4.310	4.300	4.320	4.260	4.380	5,938,203	25,673,256	4.3234	2.400	2.395	2.406	2.372	2.439	10,663,513	2.4076	-0.23%
2015-11-24	0	4.320	4.320	4.330	4.250	4.340	5,268,000	22,643,530	4.2983	2.406	2.406	2.411	2.367	2.417	9,459,998	2.3936	-0.46%
2015-11-23	0	4.340	4.340	4.350	4.320	4.430	2,780,750	12,126,920	4.3610	2.417	2.417	2.422	2.406	2.467	4,993,525	2.4285	-0.23%
2015-11-20	0	4.350	4.350	4.360	4.270	4.360	4,402,000	19,012,830	4.3191	2.422	2.422	2.428	2.378	2.428	7,904,880	2.4052	0.69%
2015-11-19	0	4.320	4.310	4.320	4.200	4.320	6,870,085	29,508,122	4.2952	2.406	2.400	2.406	2.339	2.406	12,336,938	2.3919	2.61%
2015-11-18	0	4.210	4.180	4.210	4.070	4.260	6,540,375	27,465,114	4.1993	2.344	2.328	2.344	2.266	2.372	11,744,862	2.3385	2.68%
2015-11-17	0	4.100	4.090	4.110	4.060	4.160	4,454,000	18,326,700	4.1147	2.283	2.278	2.289	2.261	2.317	7,998,259	2.2913	1.74%
2015-11-16	0	4.030	4.020	4.030	3.980	4.110	4,816,500	19,399,005	4.0276	2.244	2.239	2.244	2.216	2.289	8,649,218	2.2429	-1.23%
2015-11-13	0	4.080	4.070	4.080	4.040	4.230	5,893,250	24,007,285	4.0737	2.272	2.266	2.272	2.250	2.356	10,582,789	2.2685	-2.86%
2015-11-12	0	4.200	4.200	4.210	4.170	4.250	5,240,000	21,945,600	4.1881	2.339	2.339	2.344	2.322	2.367	9,409,717	2.3322	-0.47%
2015-11-11	0	4.220	4.210	4.220	4.210	4.280	4,580,000	19,370,390	4.2293	2.350	2.344	2.350	2.344	2.383	8,224,523	2.3552	-1.17%
2015-11-10	0	4.270	4.260	4.270	4.250	4.380	6,171,813	26,482,233	4.2908	2.378	2.372	2.378	2.367	2.439	11,083,018	2.3894	-2.51%
2015-11-09	0	4.380	4.370	4.380	4.360	4.460	3,033,500	13,363,265	4.4052	2.439	2.434	2.439	2.428	2.484	5,447,400	2.4531	-0.45%
2015-11-06	0	4.400	4.380	4.400	4.310	4.410	8,505,086	37,116,997	4.3641	2.450	2.439	2.450	2.400	2.456	15,272,987	2.4302	1.15%
2015-11-05	0	4.350	4.340	4.350	4.330	4.390	6,281,000	27,315,140	4.3489	2.422	2.417	2.422	2.411	2.445	11,279,090	2.4218	0.46%
2015-11-04	0	4.330	4.320	4.330	4.270	4.370	7,117,919	30,853,272	4.3346	2.411	2.406	2.411	2.378	2.434	12,781,985	2.4138	1.88%
2015-11-03	0	4.250	4.240	4.250	4.210	4.280	3,524,000	14,979,980	4.2508	2.367	2.361	2.367	2.344	2.383	6,328,214	2.3672	1.19%
2015-11-02	0	4.200	4.190	4.210	4.150	4.320	4,544,500	19,183,575	4.2213	2.339	2.333	2.344	2.311	2.406	8,160,774	2.3507	-0.71%
2015-10-30	0	4.230	4.220	4.240	4.200	4.310	2,982,700	12,614,896	4.2294	2.356	2.350	2.361	2.339	2.400	5,356,176	2.3552	-1.40%
2015-10-29	0	4.290	4.270	4.290	4.270	4.340	3,756,600	16,132,660	4.2945	2.389	2.378	2.389	2.378	2.417	6,745,905	2.3915	-0.46%
2015-10-28	0	4.310	4.290	4.310	4.300	4.380	2,052,537	8,871,017	4.3220	2.400	2.389	2.400	2.395	2.439	3,685,838	2.4068	-1.60%
2015-10-27	0	4.380	4.350	4.380	4.300	4.430	1,675,500	7,263,868	4.3353	2.439	2.422	2.439	2.395	2.467	3,008,775	2.4142	-0.23%
2015-10-26	0	4.390	4.380	4.390	4.370	4.490	4,193,000	18,470,165	4.4050	2.445	2.439	2.445	2.434	2.500	7,529,569	2.4530	0.23%
2015-10-23	0	4.380	4.380	4.390	4.320	4.390	3,520,000	15,328,720	4.3548	2.439	2.439	2.445	2.406	2.445	6,321,031	2.4250	1.86%
2015-10-22	0	4.300	4.290	4.300	4.270	4.390	4,061,250	17,470,952	4.3019	2.395	2.389	2.395	2.378	2.445	7,292,979	2.3956	-0.46%
2015-10-20	0	4.320	4.320	4.340	4.250	4.410	6,098,500	26,320,010	4.3158	2.406	2.406	2.417	2.367	2.456	10,951,366	2.4034	-1.14%
2015-10-19	0	4.370	4.350	4.370	4.310	4.430	2,969,999	12,936,928	4.3559	2.434	2.422	2.434	2.400	2.467	5,333,368	2.4257	-0.23%
2015-10-16	0	4.380	4.380	4.390	4.350	4.470	7,430,424	32,566,760	4.3829	2.439	2.439	2.445	2.422	2.489	13,343,165	2.4407	-0.68%
2015-10-15	0	4.410	4.410	4.440	4.330	4.460	3,916,560	17,201,197	4.3919	2.456	2.456	2.473	2.411	2.484	7,033,153	2.4457	0.68%
2015-10-14	0	4.380	4.360	4.380	4.310	4.430	4,970,434	21,754,180	4.3767	2.439	2.428	2.439	2.400	2.467	8,925,644	2.4373	0.00%
2015-10-13	0	4.380	4.380	4.390	4.360	4.460	5,459,500	23,953,730	4.3875	2.439	2.439	2.445	2.428	2.484	9,803,883	2.4433	-0.90%
2015-10-12	0	4.420	4.420	4.430	4.370	4.480	6,533,000	28,923,680	4.4273	2.461	2.461	2.467	2.434	2.495	11,731,618	2.4654	2.08%
2015-10-09	0	4.330	4.320	4.330	4.300	4.370	8,912,799	38,646,368	4.3361	2.411	2.406	2.411	2.395	2.434	16,005,136	2.4146	1.88%
2015-10-08	0	4.250	4.240	4.250	4.220	4.350	3,289,285	14,005,647	4.2580	2.367	2.361	2.367	2.350	2.422	5,906,725	2.3711	-1.62%
2015-10-07	0	4.320	4.310	4.330	4.140	4.330	5,962,750	25,588,850	4.2915	2.406	2.400	2.411	2.305	2.411	10,707,593	2.3898	3.60%
2015-10-06	0	4.170	4.160	4.190	4.130	4.270	4,810,957	20,109,111	4.1799	2.322	2.317	2.333	2.300	2.378	8,639,264	2.3276	0.00%
2015-10-05	0	4.170	4.170	4.180	4.160	4.280	6,567,700	27,482,073	4.1844	2.322	2.322	2.328	2.317	2.383	11,793,931	2.3302	-0.48%
2015-10-02	0	4.190	4.180	4.190	4.080	4.260	9,096,815	38,143,549	4.1931	2.333	2.328	2.333	2.272	2.372	16,335,583	2.3350	3.97%
2015-09-30	0	4.030	4.000	4.040	3.850	4.060	14,147,684	56,259,945	3.9766	2.244	2.227	2.250	2.144	2.261	25,405,668	2.2145	5.77%
2015-09-29	0	3.810	3.810	3.820	3.750	3.890	3,806,000	14,438,250	3.7935	2.122	2.122	2.127	2.088	2.166	6,834,615	2.1125	-2.56%
2015-09-25	0	3.910	3.900	3.920	3.860	3.970	4,628,250	18,065,430	3.9033	2.177	2.172	2.183	2.150	2.211	8,311,168	2.1736	0.00%
2015-09-24	0	3.910	3.900	3.910	3.880	3.980	2,998,998	11,721,082	3.9083	2.177	2.172	2.177	2.161	2.216	5,385,443	2.1764	-0.76%
2015-09-23	0	3.940	3.930	3.950	3.870	4.020	5,893,399	23,114,882	3.9222	2.194	2.189	2.200	2.155	2.239	10,583,056	2.1841	-2.23%
2015-09-22	0	4.030	4.020	4.030	3.970	4.130	9,777,250	39,974,552	4.0885	2.244	2.239	2.244	2.211	2.300	17,557,472	2.2768	1.26%
2015-09-21	0	3.980	3.970	3.980	3.810	3.990	5,729,364	22,508,966	3.9287	2.216	2.211	2.216	2.122	2.222	10,288,491	2.1878	3.65%
2015-09-18	0	3.840	3.840	3.850	3.790	3.940	6,511,866	25,173,739	3.8658	2.138	2.138	2.144	2.111	2.194	11,693,667	2.1528	0.52%
2015-09-17	0	3.820	3.810	3.820	3.800	3.900	5,227,336	20,060,792	3.8377	2.127	2.122	2.127	2.116	2.172	9,386,975	2.1371	-1.29%
2015-09-16	0	3.870	3.860	3.880	3.760	3.910	5,005,246	19,349,588	3.8659	2.155	2.150	2.161	2.094	2.177	8,988,158	2.1528	2.93%
2015-09-15	0	3.760	3.760	3.770	3.760	3.850	1,490,271	5,658,525	3.7970	2.094	2.094	2.099	2.094	2.144	2,676,150	2.1144	-1.83%
2015-09-14	0	3.830	3.810	3.830	3.780	3.890	5,292,000	20,233,520	3.8234	2.133	2.122	2.133	2.105	2.166	9,503,096	2.1292	0.52%
2015-09-11	0	3.810	3.800	3.820	3.760	3.860	3,862,700	14,740,602	3.8161	2.122	2.116	2.127	2.094	2.150	6,936,434	2.1251	1.06%
2015-09-10	0	3.770	3.770	3.780	3.710	3.810	4,955,750	18,669,649	3.7673	2.099	2.099	2.105	2.066	2.122	8,899,276	2.0979	-2.58%
2015-09-09	0	3.870	3.870	3.890	3.790	3.920	7,726,700	29,711,708	3.8453	2.155	2.155	2.166	2.111	2.183	13,875,202	2.1414	2.11%
2015-09-08	0	3.790	3.760	3.790	3.600	3.820	7,895,000	29,428,430	3.7275	2.111	2.094	2.111	2.005	2.127	14,177,426	2.0757	5.57%
2015-09-07	0	3.590	3.590	3.610	3.420	3.660	13,401,784	47,906,589	3.5746	1.999	1.999	2.010	1.904	2.038	24,066,220	1.9906	3.16%
2015-09-04	0	3.480	3.460	3.480	3.360	3.660	13,973,498	48,529,798	3.4730	1.938	1.927	1.938	1.871	2.038	25,092,874	1.9340	-3.60%
2015-09-02	0	3.610	3.600	3.610	3.600	3.760	9,354,000	34,260,228	3.6626	2.010	2.005	2.010	2.005	2.094	16,797,422	2.0396	-4.75%
2015-09-01	0	3.790	3.780	3.800	3.680	3.890	16,690,756	62,961,722	3.7723	2.111	2.105	2.116	2.049	2.166	29,972,383	2.1007	-0.26%
2015-08-31	0	3.800	3.800	3.810	3.610	3.970	20,480,500	77,091,955	3.7642	2.116	2.116	2.122	2.010	2.211	36,777,806	2.0962	-4.52%
2015-08-28	0	3.980	4.000	4.010	3.740	4.000	34,925,222	136,421,489	3.9061	2.216	2.227	2.233	2.083	2.227	62,716,879	2.1752	5.85%
2015-08-27	0	3.760	3.750	3.780	3.350	3.850	34,433,442	123,213,384	3.5783	2.094	2.088	2.105	1.866	2.144	61,833,767	1.9927	9.62%
2015-08-26	0	3.430	3.430	3.440	3.330	3.880	46,167,621	164,758,783	3.5687	1.910	1.910	1.916	1.854	2.161	82,905,389	1.9873	-7.30%
2015-08-25	0	3.700	3.670	3.700	3.620	3.860	11,786,075	43,750,754	3.7121	2.060	2.044	2.060	2.016	2.150	21,164,815	2.0671	-0.27%
2015-08-24	0	3.710	3.700	3.710	3.700	3.960	21,730,783	82,783,057	3.8095	2.066	2.060	2.066	2.060	2.205	39,022,999	2.1214	-8.17%
2015-08-21	0	4.040	4.030	4.040	3.910	4.090	17,762,332	70,697,442	3.9802	2.250	2.244	2.250	2.177	2.278	31,896,663	2.2165	-1.70%
2015-08-20	0	4.110	4.090	4.110	4.070	4.190	5,963,021	24,627,951	4.1301	2.289	2.278	2.289	2.266	2.333	10,708,080	2.2999	-0.96%
2015-08-19	0	4.150	4.150	4.160	4.070	4.190	3,734,000	15,457,560	4.1397	2.311	2.311	2.317	2.266	2.333	6,705,321	2.3053	-0.24%
2015-08-18	0	4.160	4.150	4.160	4.130	4.350	5,019,500	21,058,340	4.1953	2.317	2.311	2.317	2.300	2.422	9,013,754	2.3362	-1.65%
2015-08-17	0	4.230	4.230	4.240	4.180	4.330	9,024,250	38,169,060	4.2296	2.356	2.356	2.361	2.328	2.411	16,205,274	2.3553	-2.31%
2015-08-14	0	4.330	4.320	4.330	4.290	4.400	9,122,280	39,529,438	4.3333	2.411	2.406	2.411	2.389	2.450	16,381,311	2.4131	0.00%
2015-08-13	0	4.330	4.320	4.330	4.240	4.370	11,387,250	49,066,773	4.3089	2.411	2.406	2.411	2.361	2.434	20,448,626	2.3995	0.93%
2015-08-12	0	4.290	4.280	4.290	4.280	4.500	27,818,000	121,927,000	4.3830	2.389	2.383	2.389	2.383	2.506	49,954,103	2.4408	-6.13%
2015-08-11	0	4.570	4.580	4.590	4.560	4.800	11,425,550	53,067,718	4.6447	2.545	2.550	2.556	2.539	2.673	20,517,403	2.5865	-0.65%
2015-08-10	0	4.600	4.600	4.610	4.490	4.630	5,199,000	23,768,640	4.5718	2.562	2.562	2.567	2.500	2.578	9,336,091	2.5459	1.10%
2015-08-07	0	4.550	4.540	4.550	4.470	4.590	3,636,500	16,559,990	4.5538	2.534	2.528	2.534	2.489	2.556	6,530,236	2.5359	1.79%
2015-08-06	0	4.470	4.460	4.470	4.450	4.510	3,468,000	15,546,570	4.4829	2.489	2.484	2.489	2.478	2.511	6,227,652	2.4964	0.22%
2015-08-05	0	4.460	4.450	4.460	4.430	4.530	7,528,783	33,592,223	4.4618	2.484	2.478	2.484	2.467	2.523	13,519,793	2.4847	0.22%
2015-08-04	0	4.450	4.450	4.470	4.300	4.540	5,698,000	25,343,340	4.4478	2.478	2.478	2.489	2.395	2.528	10,232,169	2.4768	0.68%
2015-08-03	0	4.420	4.410	4.420	4.370	4.480	4,272,182	18,912,641	4.4269	2.461	2.456	2.461	2.434	2.495	7,671,760	2.4652	-1.12%
2015-07-31	0	4.470	4.450	4.520	4.420	4.520	17,311,310	77,262,758	4.4631	2.489	2.478	2.517	2.461	2.517	31,086,741	2.4854	0.00%
2015-07-30	0	4.470	4.460	4.470	4.460	4.540	5,541,000	24,887,860	4.4916	2.489	2.484	2.489	2.484	2.528	9,950,237	2.5012	0.22%
2015-07-29	0	4.460	4.460	4.470	4.400	4.590	13,908,000	61,918,500	4.4520	2.484	2.484	2.489	2.450	2.556	24,975,256	2.4792	-0.89%
2015-07-28	0	4.500	4.490	4.500	4.320	4.730	11,530,271	51,999,818	4.5099	2.506	2.500	2.506	2.406	2.634	20,705,455	2.5114	-1.32%
2015-07-27	0	4.560	4.540	4.560	4.520	4.780	13,517,250	62,287,755	4.6080	2.539	2.528	2.539	2.517	2.662	24,273,568	2.5661	-5.39%
2015-07-24	0	4.820	4.810	4.820	4.780	4.840	3,214,300	15,478,474	4.8155	2.684	2.679	2.684	2.662	2.695	5,772,071	2.6816	0.00%
2015-07-23	0	4.820	4.800	4.820	4.770	4.880	4,816,127	23,335,844	4.8454	2.684	2.673	2.684	2.656	2.718	8,648,548	2.6982	0.84%
2015-07-22	0	4.780	4.770	4.790	4.740	4.890	4,864,000	23,251,930	4.7804	2.662	2.656	2.667	2.640	2.723	8,734,516	2.6621	-1.65%
2015-07-21	0	4.860	4.860	4.870	4.810	4.890	3,774,271	18,372,293	4.8678	2.706	2.706	2.712	2.679	2.723	6,777,638	2.7107	0.00%
2015-07-20	0	4.860	4.850	4.860	4.820	4.940	4,463,500	21,760,700	4.8753	2.706	2.701	2.706	2.684	2.751	8,015,319	2.7149	-0.21%
2015-07-17	0	4.870	4.870	4.900	4.840	4.960	11,473,793	56,076,951	4.8874	2.712	2.712	2.729	2.695	2.762	20,604,035	2.7216	0.62%
2015-07-16	0	4.840	4.850	4.860	4.650	4.890	12,793,500	61,476,570	4.8053	2.695	2.701	2.706	2.589	2.723	22,973,895	2.6759	2.33%
2015-07-15	0	4.730	4.740	4.750	4.730	4.930	7,309,000	35,057,340	4.7965	2.634	2.640	2.645	2.634	2.745	13,125,118	2.6710	-2.87%
2015-07-14	0	4.870	4.850	4.890	4.830	5.050	10,019,907	49,396,669	4.9299	2.712	2.701	2.723	2.690	2.812	17,993,223	2.7453	-1.42%
2015-07-13	0	4.940	4.940	4.950	4.760	4.990	12,190,000	59,830,285	4.9081	2.751	2.751	2.757	2.651	2.779	21,890,162	2.7332	1.44%
2015-07-10	0	4.870	4.870	4.880	4.720	4.970	23,527,650	114,840,124	4.8811	2.712	2.712	2.718	2.628	2.768	42,249,718	2.7181	1.25%
2015-07-09	0	4.810	4.820	4.830	4.290	4.950	20,521,870	96,300,265	4.6926	2.679	2.684	2.690	2.389	2.757	36,852,096	2.6132	10.07%
2015-07-08	0	4.370	4.360	4.370	4.200	4.600	27,407,598	120,992,595	4.4146	2.434	2.428	2.434	2.339	2.562	49,217,125	2.4583	-7.02%
2015-07-07	0	4.700	4.680	4.710	4.550	4.890	23,293,455	109,409,228	4.6970	2.617	2.606	2.623	2.534	2.723	41,829,163	2.6156	-5.24%
2015-07-06	0	4.960	4.900	4.960	4.690	5.200	18,157,452	88,731,848	4.8868	2.762	2.729	2.762	2.612	2.896	32,606,199	2.7213	-1.39%
2015-07-03	0	5.030	5.030	5.050	5.000	5.260	8,324,132	42,451,330	5.0998	2.801	2.801	2.812	2.784	2.929	14,948,039	2.8399	-2.33%
2015-07-02	0	5.150	5.130	5.150	5.120	5.390	7,621,376	39,702,450	5.2094	2.868	2.857	2.868	2.851	3.002	13,686,067	2.9009	-1.34%
2015-06-30	0	5.220	5.220	5.260	5.020	5.270	11,115,098	57,522,852	5.1752	2.907	2.907	2.929	2.795	2.935	19,959,909	2.8819	2.35%
2015-06-29	0	5.100	5.110	5.120	5.000	5.360	11,537,000	59,349,930	5.1443	2.840	2.846	2.851	2.784	2.985	20,717,539	2.8647	-1.92%
2015-06-26	0	5.200	5.200	5.220	5.130	5.400	7,560,750	39,613,465	5.2394	2.896	2.896	2.907	2.857	3.007	13,577,198	2.9176	-3.17%
2015-06-25	0	5.370	5.360	5.370	5.360	5.460	5,009,328	27,086,374	5.4072	2.990	2.985	2.990	2.985	3.041	8,995,488	3.0111	-0.56%
2015-06-24	0	5.400	5.400	5.420	5.400	5.600	7,164,000	39,115,910	5.4601	3.007	3.007	3.018	3.007	3.118	12,864,735	3.0406	-1.28%
2015-06-23	0	5.470	5.450	5.470	5.280	5.470	9,928,784	53,663,774	5.4049	3.046	3.035	3.046	2.940	3.046	17,829,589	3.0098	3.99%
2015-06-22	0	5.260	5.240	5.280	5.100	5.320	7,777,950	40,610,799	5.2213	2.929	2.918	2.940	2.840	2.963	13,967,234	2.9076	0.77%
2015-06-19	0	5.220	5.200	5.250	5.200	5.570	17,623,828	93,211,908	5.2890	2.907	2.896	2.924	2.896	3.102	31,647,945	2.9453	-5.09%
2015-06-18	0	5.500	5.500	5.510	5.470	5.630	6,000,015	33,269,322	5.5449	3.063	3.063	3.068	3.046	3.135	10,774,512	3.0878	0.92%
2015-06-17	0	5.450	5.440	5.450	5.370	5.490	8,703,486	47,375,311	5.4433	3.035	3.029	3.035	2.990	3.057	15,629,263	3.0312	0.37%
2015-06-16	0	5.430	5.420	5.440	5.420	5.670	9,260,000	50,832,640	5.4895	3.024	3.018	3.029	3.018	3.157	16,628,622	3.0569	-4.06%
2015-06-15	0	5.910	5.880	5.910	5.770	5.940	7,630,284	44,915,631	5.8865	3.152	3.136	3.152	3.077	3.168	14,307,278	3.1394	-0.84%
2015-06-12	0	5.960	5.960	5.970	5.700	5.980	17,555,300	102,293,336	5.8269	3.179	3.179	3.184	3.040	3.189	32,917,328	3.1076	5.11%
2015-06-11	0	5.670	5.660	5.670	5.660	5.900	9,981,906	56,849,109	5.6952	3.024	3.019	3.024	3.019	3.147	18,716,722	3.0373	-2.58%
2015-06-10	0	5.820	5.810	5.820	5.800	5.930	6,642,606	39,009,601	5.8726	3.104	3.099	3.104	3.093	3.163	12,455,318	3.1320	-0.34%
2015-06-09	0	5.840	5.840	5.850	5.800	6.000	9,077,257	53,432,463	5.8864	3.115	3.115	3.120	3.093	3.200	17,020,446	3.1393	-2.18%
2015-06-08	0	5.970	5.950	5.970	5.920	6.020	4,409,180	26,301,667	5.9652	3.184	3.173	3.184	3.157	3.211	8,267,499	3.1813	0.84%
2015-06-05	0	5.920	5.930	5.940	5.900	6.070	9,513,372	56,459,197	5.9347	3.157	3.163	3.168	3.147	3.237	17,838,190	3.1651	-1.99%
2015-06-04	0	6.040	6.020	6.030	5.920	6.190	12,793,305	77,390,494	6.0493	3.221	3.211	3.216	3.157	3.301	23,988,278	3.2262	-0.98%
2015-06-03	0	6.100	6.090	6.100	6.080	6.220	5,341,981	32,814,514	6.1428	3.253	3.248	3.253	3.243	3.317	10,016,561	3.2760	-1.13%
2015-06-02	0	6.170	6.150	6.170	6.040	6.230	11,695,182	71,738,944	6.1341	3.291	3.280	3.291	3.221	3.323	21,929,226	3.2714	1.48%
2015-06-01	0	6.080	6.070	6.100	5.910	6.150	12,045,764	73,104,445	6.0689	3.243	3.237	3.253	3.152	3.280	22,586,590	3.2366	2.01%
2015-05-29	0	5.960	5.950	5.990	5.950	6.270	20,187,678	121,850,038	6.0359	3.179	3.173	3.195	3.173	3.344	37,853,207	3.2190	-4.64%
2015-05-28	0	6.250	6.220	6.270	6.120	6.460	23,763,816	148,118,698	6.2330	3.333	3.317	3.344	3.264	3.445	44,558,698	3.3241	-2.95%
2015-05-27	0	6.440	6.400	6.440	6.390	6.470	8,249,078	52,897,549	6.4125	3.435	3.413	3.435	3.408	3.451	15,467,557	3.4199	0.00%
2015-05-26	0	6.440	6.440	6.450	6.390	6.630	16,616,174	107,204,919	6.4518	3.435	3.435	3.440	3.408	3.536	31,156,405	3.4409	-0.16%
2015-05-22	0	6.450	6.430	6.450	6.330	6.490	11,407,828	73,175,711	6.4145	3.440	3.429	3.440	3.376	3.461	21,390,418	3.4210	1.10%
2015-05-21	0	6.380	6.380	6.390	6.250	6.480	10,638,980	67,479,966	6.3427	3.403	3.403	3.408	3.333	3.456	19,948,779	3.3827	-1.09%
2015-05-20	0	6.450	6.440	6.480	6.390	6.530	19,706,943	127,437,224	6.4666	3.440	3.435	3.456	3.408	3.483	36,951,798	3.4487	-0.46%
2015-05-19	0	6.480	6.450	6.480	6.420	6.540	11,938,921	77,448,905	6.4871	3.456	3.440	3.456	3.424	3.488	22,386,252	3.4597	0.00%
2015-05-18	0	6.480	6.460	6.500	6.390	6.510	8,209,171	52,976,597	6.4533	3.456	3.445	3.467	3.408	3.472	15,392,729	3.4417	-0.15%
2015-05-15	0	6.490	6.480	6.490	6.400	6.600	8,009,040	51,927,436	6.4836	3.461	3.456	3.461	3.413	3.520	15,017,470	3.4578	0.46%
2015-05-14	0	6.460	6.450	6.480	6.400	6.530	9,212,000	59,409,377	6.4491	3.445	3.440	3.456	3.413	3.483	17,273,098	3.4394	0.00%
2015-05-13	0	6.460	6.450	6.500	6.250	6.560	15,499,853	99,837,452	6.4412	3.445	3.440	3.467	3.333	3.499	29,063,231	3.4352	-0.62%
2015-05-12	0	6.500	6.500	6.540	6.450	6.720	19,016,045	123,932,429	6.5173	3.467	3.467	3.488	3.440	3.584	35,656,319	3.4757	-2.84%
2015-05-11	0	6.690	6.660	6.700	6.510	6.770	26,120,023	174,056,331	6.6637	3.568	3.552	3.573	3.472	3.611	48,976,740	3.5539	3.72%
2015-05-08	0	6.450	6.430	6.460	6.190	6.470	17,654,093	112,017,367	6.3451	3.440	3.429	3.445	3.301	3.451	33,102,571	3.3839	5.39%
2015-05-07	0	6.120	6.140	6.160	6.020	6.350	29,909,697	183,462,567	6.1339	3.264	3.275	3.285	3.211	3.387	56,082,625	3.2713	-4.38%
2015-05-06	0	6.400	6.370	6.420	6.300	6.630	21,129,310	137,064,948	6.4870	3.413	3.397	3.424	3.360	3.536	39,618,829	3.4596	-3.18%
2015-05-05	0	6.610	6.600	6.610	6.450	7.090	39,791,454	267,187,750	6.7147	3.525	3.520	3.525	3.440	3.781	74,611,561	3.5811	-4.48%
2015-05-04	0	6.920	6.940	6.950	6.600	7.140	51,444,482	356,312,229	6.9262	3.691	3.701	3.707	3.520	3.808	96,461,745	3.6938	6.46%
2015-04-30	0	6.500	6.500	6.510	5.900	6.510	43,196,655	272,385,326	6.3057	3.467	3.467	3.472	3.147	3.472	80,996,534	3.3629	9.43%
2015-04-29	0	5.940	5.930	5.940	5.860	6.030	9,093,044	53,821,007	5.9189	3.168	3.163	3.168	3.125	3.216	17,050,048	3.1566	-1.00%
2015-04-28	0	6.000	6.000	6.010	5.930	6.070	11,746,160	70,504,404	6.0023	3.200	3.200	3.205	3.163	3.237	22,024,813	3.2011	-1.15%
2015-04-27	0	6.070	6.070	6.080	5.800	6.080	32,078,978	193,359,699	6.0276	3.237	3.237	3.243	3.093	3.243	60,150,167	3.2146	4.48%
2015-04-24	0	5.810	5.790	5.820	5.660	5.890	14,658,300	84,201,530	5.7443	3.099	3.088	3.104	3.019	3.141	27,485,265	3.0635	-0.34%
2015-04-23	0	5.830	5.830	5.840	5.800	6.050	25,956,324	154,712,995	5.9605	3.109	3.109	3.115	3.093	3.227	48,669,793	3.1788	-0.51%
2015-04-22	0	5.860	5.840	5.870	5.610	5.900	22,854,245	133,340,962	5.8344	3.125	3.115	3.131	2.992	3.147	42,853,194	3.1116	5.21%
2015-04-21	0	5.570	5.570	5.580	5.520	5.680	12,448,279	69,395,091	5.5747	2.971	2.971	2.976	2.944	3.029	23,341,332	2.9731	1.27%
2015-04-20	0	5.500	5.500	5.550	5.410	5.960	30,133,248	169,861,617	5.6370	2.933	2.933	2.960	2.885	3.179	56,501,797	3.0063	-5.50%
2015-04-17	0	5.820	5.820	5.830	5.780	5.950	11,993,690	70,210,022	5.8539	3.104	3.104	3.109	3.083	3.173	22,488,948	3.1220	-0.17%
2015-04-16	0	5.830	5.830	5.840	5.790	5.970	24,667,013	144,757,964	5.8685	3.109	3.109	3.115	3.088	3.184	46,252,252	3.1297	0.52%
2015-04-15	0	5.800	5.820	5.830	5.750	5.940	31,852,537	185,928,756	5.8372	3.093	3.104	3.109	3.067	3.168	59,725,576	3.1131	0.35%
2015-04-14	0	5.780	5.780	5.810	5.730	6.200	66,709,979	400,644,280	6.0058	3.083	3.083	3.099	3.056	3.307	125,085,544	3.2030	-3.67%
2015-04-13	0	6.000	5.960	5.970	5.330	6.100	69,810,244	399,803,599	5.7270	3.200	3.179	3.184	2.843	3.253	130,898,742	3.0543	13.21%
2015-04-10	0	5.300	5.270	5.280	5.270	5.540	37,651,991	200,536,627	5.3261	2.827	2.811	2.816	2.811	2.955	70,599,929	2.8405	-1.67%
2015-04-09	0	5.390	5.330	5.340	5.110	5.650	58,564,329	309,813,766	5.2901	2.875	2.843	2.848	2.725	3.013	109,811,921	2.8213	6.10%
2015-04-08	0	5.080	5.080	5.090	5.000	5.140	29,699,695	151,231,554	5.0920	2.709	2.709	2.715	2.667	2.741	55,688,857	2.7157	2.83%
2015-04-02	0	4.940	4.940	4.950	4.810	4.950	12,485,027	60,915,836	4.8791	2.635	2.635	2.640	2.565	2.640	23,410,237	2.6021	2.28%
2015-04-01	0	4.830	4.800	4.830	4.670	4.840	18,655,700	89,179,884	4.7803	2.576	2.560	2.576	2.491	2.581	34,980,649	2.5494	3.65%
2015-03-31	0	4.660	4.660	4.670	4.600	5.390	76,275,076	372,244,896	4.8803	2.485	2.485	2.491	2.453	2.875	143,020,722	2.6027	-6.80%
2015-03-30	0	5.000	5.000	5.010	4.660	5.010	31,760,518	155,279,090	4.8891	2.667	2.667	2.672	2.485	2.672	59,553,034	2.6074	5.04%
2015-03-27	0	4.760	4.750	4.760	4.330	4.780	32,587,923	149,926,390	4.6007	2.539	2.533	2.539	2.309	2.549	61,104,472	2.4536	7.21%
2015-03-26	0	4.440	4.440	4.450	4.440	4.560	6,110,530	27,292,898	4.4665	2.368	2.368	2.373	2.368	2.432	11,457,641	2.3821	-1.55%
2015-03-25	0	4.510	4.500	4.520	4.460	4.600	10,641,530	48,238,386	4.5330	2.405	2.400	2.411	2.379	2.453	19,953,560	2.4175	-1.96%
2015-03-24	0	4.600	4.590	4.600	4.530	4.650	6,645,688	30,507,637	4.5906	2.453	2.448	2.453	2.416	2.480	12,461,097	2.4482	-0.65%
2015-03-23	0	4.630	4.620	4.630	4.480	4.650	8,331,713	38,133,187	4.5769	2.469	2.464	2.469	2.389	2.480	15,622,503	2.4409	2.89%
2015-03-20	0	4.500	4.500	4.530	4.340	4.590	22,069,181	99,230,056	4.4963	2.400	2.400	2.416	2.315	2.448	41,381,148	2.3980	2.74%
2015-03-19	0	4.380	4.380	4.390	4.200	4.400	12,734,733	55,178,587	4.3329	2.336	2.336	2.341	2.240	2.347	23,878,452	2.3108	4.29%
2015-03-18	0	4.200	4.190	4.200	4.190	4.350	9,881,649	41,845,833	4.2347	2.240	2.235	2.240	2.235	2.320	18,528,734	2.2584	-1.87%
2015-03-17	0	4.280	4.280	4.290	4.230	4.470	16,044,727	69,136,292	4.3090	2.283	2.283	2.288	2.256	2.384	30,084,905	2.2980	-2.28%
2015-03-16	0	4.380	4.370	4.390	4.320	4.450	6,265,071	27,421,245	4.3768	2.336	2.331	2.341	2.304	2.373	11,747,415	2.3342	-0.23%
2015-03-13	0	4.390	4.380	4.390	4.320	4.440	7,408,120	32,563,993	4.3957	2.341	2.336	2.341	2.304	2.368	13,890,706	2.3443	-0.23%
2015-03-12	0	4.400	4.390	4.400	4.390	4.500	8,407,021	37,167,966	4.4211	2.347	2.341	2.347	2.341	2.400	15,763,710	2.3578	-1.12%
2015-03-11	0	4.450	4.450	4.460	4.440	4.510	6,068,142	27,053,181	4.4582	2.373	2.373	2.379	2.368	2.405	11,378,160	2.3776	-0.67%
2015-03-10	0	4.480	4.470	4.480	4.430	4.550	4,054,428	18,081,675	4.4597	2.389	2.384	2.389	2.363	2.427	7,602,316	2.3784	0.22%
2015-03-09	0	4.470	4.460	4.470	4.420	4.500	5,595,622	24,955,511	4.4598	2.384	2.379	2.384	2.357	2.400	10,492,155	2.3785	-0.45%
2015-03-06	0	4.490	4.490	4.500	4.460	4.570	1,686,086	7,570,156	4.4898	2.395	2.395	2.400	2.379	2.437	3,161,521	2.3945	0.45%
2015-03-05	0	4.470	4.460	4.470	4.450	4.550	7,108,116	31,831,791	4.4782	2.384	2.379	2.384	2.373	2.427	13,328,179	2.3883	-1.32%
2015-03-04	0	4.530	4.510	4.520	4.510	4.600	4,019,153	18,240,539	4.5384	2.416	2.405	2.411	2.405	2.453	7,536,173	2.4204	-0.66%
2015-03-03	0	4.560	4.560	4.570	4.550	4.670	5,802,500	26,659,273	4.5944	2.432	2.432	2.437	2.427	2.491	10,880,064	2.4503	-1.72%
2015-03-02	0	4.640	4.620	4.640	4.580	4.760	6,132,309	28,475,577	4.6435	2.475	2.464	2.475	2.443	2.539	11,498,478	2.4765	0.65%
2015-02-27	0	4.610	4.600	4.620	4.590	4.690	6,154,250	28,428,470	4.6193	2.459	2.453	2.464	2.448	2.501	11,539,618	2.4636	-1.07%
2015-02-26	0	4.660	4.660	4.680	4.560	4.680	6,502,972	30,076,350	4.6250	2.485	2.485	2.496	2.432	2.496	12,193,495	2.4666	2.42%
2015-02-25	0	4.550	4.550	4.570	4.510	4.620	7,600,000	34,638,220	4.5577	2.427	2.427	2.437	2.405	2.464	14,250,494	2.4307	0.00%
2015-02-24	0	4.550	4.550	4.560	4.520	4.580	1,878,000	8,559,060	4.5575	2.427	2.427	2.432	2.411	2.443	3,521,372	2.4306	-0.22%
2015-02-23	0	4.560	4.560	4.570	4.560	4.640	1,753,000	8,032,900	4.5824	2.432	2.432	2.437	2.432	2.475	3,286,989	2.4438	-1.08%
2015-02-18	0	4.610	4.590	4.610	4.560	4.640	1,356,500	6,261,065	4.6156	2.459	2.448	2.459	2.432	2.475	2,543,526	2.4616	0.88%
2015-02-17	0	4.570	4.570	4.580	4.570	4.610	5,295,250	24,303,060	4.5896	2.437	2.437	2.443	2.437	2.459	9,928,938	2.4477	-1.51%
2015-02-16	0	4.640	4.630	4.650	4.570	4.650	2,859,500	13,236,395	4.6289	2.475	2.469	2.480	2.437	2.480	5,361,748	2.4687	1.31%
2015-02-13	0	4.580	4.570	4.580	4.540	4.650	8,546,392	39,185,489	4.5850	2.443	2.437	2.443	2.421	2.480	16,025,040	2.4453	1.10%
2015-02-12	0	4.530	4.520	4.530	4.470	4.540	2,268,642	10,240,734	4.5140	2.416	2.411	2.416	2.384	2.421	4,253,851	2.4074	1.12%
2015-02-11	0	4.480	4.480	4.500	4.460	4.550	3,513,278	15,755,276	4.4845	2.389	2.389	2.400	2.379	2.427	6,587,624	2.3916	-1.10%
2015-02-10	0	4.530	4.520	4.530	4.500	4.550	5,890,278	26,659,059	4.5259	2.416	2.411	2.416	2.400	2.427	11,044,654	2.4138	0.00%
2015-02-09	0	4.530	4.530	4.540	4.530	4.640	7,052,750	32,157,631	4.5596	2.416	2.416	2.421	2.416	2.475	13,224,364	2.4317	-2.16%
2015-02-06	0	4.630	4.620	4.630	4.590	4.680	4,628,543	21,461,166	4.6367	2.469	2.464	2.469	2.448	2.496	8,678,819	2.4728	0.00%
2015-02-05	0	4.630	4.620	4.650	4.560	4.790	10,933,367	50,990,827	4.6638	2.469	2.464	2.480	2.432	2.555	20,500,773	2.4873	0.87%
2015-02-04	0	4.590	4.580	4.590	4.540	4.690	8,420,070	38,711,233	4.5975	2.448	2.443	2.448	2.421	2.501	15,788,178	2.4519	-0.86%
2015-02-03	0	4.630	4.620	4.630	4.590	4.740	4,991,125	23,081,318	4.6245	2.469	2.464	2.469	2.448	2.528	9,358,684	2.4663	-0.64%
2015-02-02	0	4.660	4.660	4.680	4.560	4.700	6,377,512	29,547,011	4.6330	2.485	2.485	2.496	2.432	2.507	11,958,249	2.4708	-1.48%
2015-01-30	0	4.730	4.710	4.740	4.690	4.800	28,808,977	136,977,496	4.7547	2.523	2.512	2.528	2.501	2.560	54,018,703	2.5357	0.42%
2015-01-29	0	4.710	4.720	4.730	4.680	4.850	8,759,496	41,342,945	4.7198	2.512	2.517	2.523	2.496	2.587	16,424,624	2.5171	-2.28%
2015-01-28	0	4.820	4.800	4.820	4.780	4.890	8,871,160	42,785,283	4.8230	2.571	2.560	2.571	2.549	2.608	16,634,001	2.5722	0.00%
2015-01-27	0	4.820	4.810	4.830	4.770	4.900	4,681,000	22,609,000	4.8300	2.571	2.565	2.576	2.544	2.613	8,777,179	2.5759	-1.03%
2015-01-26	0	4.870	4.870	4.880	4.800	4.900	12,200,381	59,263,114	4.8575	2.597	2.597	2.603	2.560	2.613	22,876,507	2.5906	0.83%
2015-01-23	0	4.830	4.810	4.830	4.810	4.900	9,209,814	44,674,979	4.8508	2.576	2.565	2.576	2.565	2.613	17,268,999	2.5870	0.62%
2015-01-22	0	4.800	4.790	4.800	4.740	4.880	9,398,966	44,945,272	4.7819	2.560	2.555	2.560	2.528	2.603	17,623,672	2.5503	0.21%
2015-01-21	0	4.790	4.770	4.790	4.650	4.840	9,032,026	43,025,829	4.7637	2.555	2.544	2.555	2.480	2.581	16,935,635	2.5406	3.46%
2015-01-20	0	4.630	4.620	4.640	4.510	4.680	9,742,497	45,139,663	4.6333	2.469	2.464	2.475	2.405	2.496	18,267,815	2.4710	1.76%
2015-01-19	0	4.550	4.510	4.550	4.330	4.620	15,170,845	68,375,135	4.5070	2.427	2.405	2.427	2.309	2.464	28,446,320	2.4037	-2.36%
2015-01-16	0	4.660	4.640	4.670	4.540	4.780	18,127,854	83,356,090	4.5982	2.485	2.475	2.491	2.421	2.549	33,990,904	2.4523	-1.69%
2015-01-15	0	4.740	4.740	4.750	4.700	4.880	13,481,545	64,386,219	4.7759	2.528	2.528	2.533	2.507	2.603	25,278,773	2.5470	-2.27%
2015-01-14	0	4.850	4.840	4.850	4.820	4.960	11,784,020	57,458,380	4.8760	2.587	2.581	2.587	2.571	2.645	22,095,803	2.6004	-0.61%
2015-01-13	0	4.880	4.860	4.880	4.790	4.940	13,130,500	63,860,554	4.8635	2.603	2.592	2.603	2.555	2.635	24,620,540	2.5938	0.00%
2015-01-12	0	4.880	4.860	4.880	4.750	5.030	15,011,466	73,269,328	4.8809	2.603	2.592	2.603	2.533	2.683	28,147,474	2.6031	-2.01%
2015-01-09	0	4.980	4.980	4.990	4.820	5.100	16,669,767	83,103,962	4.9853	2.656	2.656	2.661	2.571	2.720	31,256,896	2.6587	2.05%
2015-01-08	0	4.880	4.880	4.890	4.840	5.100	20,642,821	101,151,022	4.9001	2.603	2.603	2.608	2.581	2.720	38,706,630	2.6133	-2.59%
2015-01-07	0	5.010	5.000	5.020	4.960	5.290	34,124,906	173,341,331	5.0796	2.672	2.667	2.677	2.645	2.821	63,986,415	2.7090	-5.65%
2015-01-06	0	5.310	5.310	5.320	5.150	5.440	39,871,111	212,403,374	5.3272	2.832	2.832	2.837	2.747	2.901	74,760,923	2.8411	0.00%
2015-01-05	0	5.310	5.300	5.310	4.880	5.500	64,955,007	344,046,812	5.2967	2.832	2.827	2.832	2.603	2.933	121,794,857	2.8248	8.81%
2015-01-02	0	4.880	4.860	4.880	4.470	4.940	58,308,071	279,752,417	4.7978	2.603	2.592	2.603	2.384	2.635	109,331,420	2.5588	10.66%
2014-12-31	0	4.410	4.390	4.420	4.380	4.470	4,129,671	18,201,135	4.4074	2.352	2.341	2.357	2.336	2.384	7,743,401	2.3505	-0.90%
2014-12-30	0	4.450	4.450	4.460	4.340	4.480	13,237,655	58,631,572	4.4292	2.373	2.373	2.379	2.315	2.389	24,821,463	2.3621	2.30%
2014-12-29	0	4.350	4.360	4.370	4.320	4.400	9,119,335	39,844,456	4.3692	2.320	2.325	2.331	2.304	2.347	17,099,345	2.3302	0.69%
2014-12-24	0	4.320	4.280	4.320	4.250	4.350	3,034,514	13,035,489	4.2957	2.304	2.283	2.304	2.267	2.320	5,689,911	2.2910	1.17%
2014-12-23	0	4.270	4.270	4.280	4.250	4.330	5,955,863	25,476,389	4.2775	2.277	2.277	2.283	2.267	2.309	11,167,630	2.2813	0.23%
2014-12-22	0	4.260	4.270	4.280	4.240	4.370	5,346,246	22,891,285	4.2817	2.272	2.277	2.283	2.261	2.331	10,024,558	2.2835	-0.47%
2014-12-19	0	4.280	4.270	4.330	4.220	4.400	9,144,570	39,279,107	4.2953	2.283	2.277	2.309	2.251	2.347	17,146,663	2.2908	-0.93%
2014-12-18	0	4.320	4.300	4.320	4.290	4.390	8,400,404	36,479,625	4.3426	2.304	2.293	2.304	2.288	2.341	15,751,303	2.3160	-0.23%
2014-12-17	0	4.330	4.310	4.350	4.270	4.400	9,082,280	39,383,861	4.3363	2.309	2.299	2.320	2.277	2.347	17,029,865	2.3126	-0.46%
2014-12-16	0	4.350	4.350	4.390	4.340	4.490	11,936,516	52,363,441	4.3868	2.320	2.320	2.341	2.315	2.395	22,381,743	2.3396	-3.55%
2014-12-15	0	4.510	4.510	4.530	4.200	4.540	50,995,834	222,190,501	4.3570	2.405	2.405	2.416	2.240	2.421	95,620,501	2.3237	11.08%
2014-12-12	0	4.060	4.050	4.060	4.030	4.120	9,176,891	37,368,684	4.0720	2.165	2.160	2.165	2.149	2.197	17,207,267	2.1717	0.00%
2014-12-11	0	4.060	4.050	4.070	4.050	4.160	11,083,043	45,292,496	4.0866	2.165	2.160	2.171	2.160	2.219	20,781,425	2.1795	-0.98%
2014-12-10	0	4.100	4.100	4.120	4.090	4.180	15,349,806	63,326,073	4.1255	2.187	2.187	2.197	2.181	2.229	28,781,883	2.2002	-1.68%
2014-12-09	0	4.170	4.160	4.180	4.160	4.360	21,671,093	91,811,395	4.2366	2.224	2.219	2.229	2.219	2.325	40,634,707	2.2594	-5.23%
2014-12-08	0	4.400	4.380	4.420	4.280	4.430	15,109,663	65,831,143	4.3569	2.347	2.336	2.357	2.283	2.363	28,331,600	2.3236	1.85%
2014-12-05	0	4.320	4.320	4.330	4.270	4.450	16,158,457	70,011,513	4.3328	2.304	2.304	2.309	2.277	2.373	30,298,156	2.3108	-1.82%
2014-12-04	0	4.400	4.400	4.410	4.350	4.580	21,608,205	95,830,020	4.4349	2.347	2.347	2.352	2.320	2.443	40,516,788	2.3652	-2.44%
2014-12-03	0	4.510	4.510	4.530	4.500	4.730	19,236,128	88,929,129	4.6230	2.405	2.405	2.416	2.400	2.523	36,068,989	2.4655	-1.53%
2014-12-02	0	4.580	4.550	4.580	4.400	4.590	15,675,121	70,974,752	4.5279	2.443	2.427	2.443	2.347	2.448	29,391,870	2.4148	2.92%
2014-12-01	0	4.450	4.450	4.460	4.380	4.570	18,514,981	82,309,690	4.4456	2.373	2.373	2.379	2.336	2.437	34,716,792	2.3709	-2.63%
2014-11-28	0	4.570	4.560	4.570	4.440	4.580	27,045,573	122,288,491	4.5216	2.437	2.432	2.437	2.368	2.443	50,712,206	2.4114	2.47%
2014-11-27	0	4.460	4.470	4.480	4.400	4.540	26,189,744	117,384,547	4.4821	2.379	2.384	2.389	2.347	2.421	49,107,471	2.3904	1.59%
2014-11-26	0	4.390	4.380	4.410	4.280	4.440	31,950,967	140,821,764	4.4074	2.341	2.336	2.352	2.283	2.368	59,910,138	2.3505	0.69%
2014-11-25	0	4.360	4.350	4.390	4.270	4.490	114,378,110	494,802,266	4.3260	2.325	2.320	2.341	2.277	2.395	214,466,385	2.3071	-1.80%
2014-11-24	0	4.440	4.440	4.470	4.220	4.470	61,456,429	268,819,724	4.3742	2.368	2.368	2.384	2.251	2.384	115,234,796	2.3328	12.41%
2014-11-21	0	3.950	3.950	3.960	3.870	4.060	18,463,777	72,956,652	3.9513	2.107	2.107	2.112	2.064	2.165	34,620,781	2.1073	0.77%
2014-11-20	0	3.920	3.910	3.920	3.900	4.080	15,292,564	60,953,436	3.9858	2.091	2.085	2.091	2.080	2.176	28,674,551	2.1257	-2.49%
2014-11-19	0	4.020	4.020	4.040	4.000	4.150	20,391,147	82,906,181	4.0658	2.144	2.144	2.155	2.133	2.213	38,234,725	2.1683	-1.95%
2014-11-18	0	4.100	4.100	4.110	4.060	4.190	4,768,109	19,572,648	4.1049	2.187	2.187	2.192	2.165	2.235	8,940,514	2.1892	-0.97%
2014-11-17	0	4.140	4.140	4.150	4.130	4.290	7,108,872	29,731,428	4.1823	2.208	2.208	2.213	2.203	2.288	13,329,597	2.2305	-2.13%
2014-11-14	0	4.230	4.210	4.220	4.210	4.360	8,314,715	35,378,584	4.2549	2.256	2.245	2.251	2.245	2.325	15,590,631	2.2692	-2.53%
2014-11-13	0	4.340	4.320	4.350	4.170	4.350	8,198,070	35,059,548	4.2766	2.315	2.304	2.320	2.224	2.320	15,371,914	2.2808	1.64%
2014-11-12	0	4.270	4.260	4.270	4.180	4.290	9,446,065	40,118,252	4.2471	2.277	2.272	2.277	2.229	2.288	17,711,985	2.2650	2.15%
2014-11-11	0	4.180	4.170	4.180	4.170	4.380	12,057,093	51,188,966	4.2455	2.229	2.224	2.229	2.224	2.336	22,607,832	2.2642	-2.34%
2014-11-10	0	4.280	4.280	4.350	3.930	4.390	16,760,774	69,291,538	4.1341	2.283	2.283	2.320	2.096	2.341	31,427,540	2.2048	5.68%
2014-11-07	0	4.050	4.070	4.080	4.000	4.150	18,560,750	75,477,760	4.0665	2.160	2.171	2.176	2.133	2.213	34,802,612	2.1687	-2.41%
2014-11-06	0	4.150	4.130	4.150	4.130	4.320	15,658,906	65,224,413	4.1653	2.213	2.203	2.213	2.203	2.304	29,361,466	2.2214	-3.94%
2014-11-05	0	4.320	4.320	4.330	4.300	4.400	11,426,850	49,421,357	4.3250	2.304	2.304	2.309	2.293	2.347	21,426,086	2.3066	-2.48%
2014-11-04	0	4.430	4.400	4.410	4.370	4.600	14,000,950	62,183,297	4.4414	2.363	2.347	2.352	2.331	2.453	26,252,691	2.3686	-1.99%
2014-11-03	0	4.520	4.510	4.530	4.370	4.640	24,531,000	111,411,540	4.5417	2.411	2.405	2.416	2.331	2.475	45,997,218	2.4221	3.43%
2014-10-31	0	4.370	4.360	4.400	4.260	4.400	9,590,016	41,481,915	4.3255	2.331	2.325	2.347	2.272	2.347	17,981,903	2.3069	1.86%
2014-10-30	0	4.290	4.280	4.310	4.110	4.380	18,317,368	77,906,530	4.2532	2.288	2.283	2.299	2.192	2.336	34,346,255	2.2683	2.88%
2014-10-29	0	4.170	4.170	4.180	4.090	4.180	8,305,680	34,344,328	4.1350	2.224	2.224	2.229	2.181	2.229	15,573,689	2.2053	0.48%
2014-10-28	0	4.150	4.140	4.150	4.040	4.190	11,118,669	45,590,584	4.1004	2.213	2.208	2.213	2.155	2.235	20,848,227	2.1868	-0.48%
2014-10-27	0	4.170	4.150	4.190	4.080	4.270	15,457,124	64,369,227	4.1644	2.224	2.213	2.235	2.176	2.277	28,983,111	2.2209	1.96%
2014-10-24	0	4.090	4.090	4.100	4.050	4.160	8,212,942	33,690,341	4.1021	2.181	2.181	2.187	2.160	2.219	15,399,800	2.1877	-0.24%
2014-10-23	0	4.100	4.090	4.100	3.940	4.160	19,989,057	81,301,404	4.0673	2.187	2.181	2.187	2.101	2.219	37,480,780	2.1691	3.54%
2014-10-22	0	3.960	3.910	4.000	3.840	4.000	14,406,000	56,210,460	3.9019	2.112	2.085	2.133	2.048	2.133	27,012,186	2.0809	2.59%
2014-10-21	0	3.860	3.850	3.860	3.800	3.880	12,526,708	48,254,688	3.8521	2.059	2.053	2.059	2.027	2.069	23,488,391	2.0544	1.11%
2014-10-20	0	3.820	3.810	3.820	3.810	3.920	15,451,449	59,552,310	3.8542	2.036	2.031	2.036	2.031	2.089	28,989,335	2.0543	0.53%
2014-10-17	0	3.800	3.800	3.810	3.800	3.940	38,402,729	147,054,373	3.8293	2.025	2.025	2.031	2.025	2.100	72,049,525	2.0410	-4.04%
2014-10-16	0	3.960	3.940	3.960	3.930	4.150	28,950,658	116,819,760	4.0351	2.111	2.100	2.111	2.095	2.212	54,315,962	2.1507	-4.81%
2014-10-15	0	4.160	4.150	4.170	4.060	4.190	33,014,287	135,978,100	4.1188	2.217	2.212	2.223	2.164	2.233	61,939,965	2.1953	0.24%
2014-10-14	0	4.150	4.150	4.160	3.810	4.210	108,079,809	440,651,592	4.0771	2.212	2.212	2.217	2.031	2.244	202,774,623	2.1731	5.06%
2014-10-13	0	3.950	3.940	3.950	3.300	4.050	234,938,389	887,400,920	3.7772	2.105	2.100	2.105	1.759	2.159	440,781,156	2.0132	-17.19%
2014-10-10	1	-	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	0.00%
2014-09-30	0	4.770	4.770	4.800	4.730	4.910	15,481,996	74,046,897	4.7828	2.542	2.542	2.558	2.521	2.617	29,046,645	2.5492	-1.65%
2014-09-29	0	4.850	4.850	4.870	4.750	5.010	19,959,667	96,561,207	4.8378	2.585	2.585	2.596	2.532	2.670	37,447,456	2.5786	-6.91%
2014-09-26	0	5.210	5.190	5.230	5.190	5.280	11,641,103	60,654,978	5.2104	2.777	2.766	2.788	2.766	2.814	21,840,530	2.7772	-0.76%
2014-09-25	0	5.250	5.240	5.280	5.230	5.400	14,853,335	78,309,917	5.2722	2.798	2.793	2.814	2.788	2.878	27,867,179	2.8101	-1.50%
2014-09-24	0	5.330	5.330	5.340	5.320	5.480	16,708,155	89,346,904	5.3475	2.841	2.841	2.846	2.836	2.921	31,347,112	2.8502	-1.11%
2014-09-23	0	5.390	5.370	5.380	5.290	5.410	22,890,760	122,899,908	5.3690	2.873	2.862	2.868	2.820	2.884	42,946,645	2.8617	0.00%
2014-09-22	0	5.390	5.390	5.400	5.350	5.630	32,140,551	173,675,869	5.4036	2.873	2.873	2.878	2.852	3.001	60,300,700	2.8802	-7.23%
2014-09-19	0	5.810	5.810	5.830	5.750	6.000	11,032,522	64,302,859	5.8285	3.097	3.097	3.107	3.065	3.198	20,698,736	3.1066	-1.19%
2014-09-18	0	5.880	5.880	5.900	5.800	6.070	12,754,068	75,292,482	5.9034	3.134	3.134	3.145	3.091	3.235	23,928,626	3.1465	-2.16%
2014-09-17	0	6.010	6.000	6.010	6.000	6.080	3,477,788	20,948,476	6.0235	3.203	3.198	3.203	3.198	3.241	6,524,874	3.2106	-0.50%
2014-09-16	0	6.040	6.020	6.060	6.000	6.080	4,735,860	28,579,286	6.0347	3.219	3.209	3.230	3.198	3.241	8,885,214	3.2165	-0.17%
2014-09-15	0	6.050	6.040	6.070	6.030	6.120	5,721,204	34,603,562	6.0483	3.225	3.219	3.235	3.214	3.262	10,733,873	3.2238	-1.14%
2014-09-12	0	6.120	6.110	6.120	6.080	6.200	3,871,072	23,673,303	6.1154	3.262	3.257	3.262	3.241	3.305	7,262,736	3.2596	0.25%
2014-09-11	0	6.250	6.250	6.260	6.240	6.360	5,838,136	36,662,288	6.2798	3.254	3.254	3.259	3.249	3.311	11,213,407	3.2695	-0.95%
2014-09-10	0	6.310	6.300	6.310	6.280	6.460	5,626,525	35,480,608	6.3060	3.285	3.280	3.285	3.270	3.363	10,806,962	3.2831	-1.87%
2014-09-08	0	6.430	6.410	6.430	6.380	6.450	3,670,000	23,578,790	6.4247	3.348	3.337	3.348	3.322	3.358	7,049,031	3.3450	0.94%
2014-09-05	0	6.370	6.370	6.390	6.340	6.450	4,577,428	29,156,579	6.3696	3.316	3.316	3.327	3.301	3.358	8,791,944	3.3163	-0.93%
2014-09-04	0	6.430	6.400	6.440	6.300	6.490	16,543,317	106,191,842	6.4190	3.348	3.332	3.353	3.280	3.379	31,775,030	3.3420	3.04%
2014-09-03	0	6.240	6.230	6.260	6.190	6.320	8,280,503	51,866,999	6.2637	3.249	3.244	3.259	3.223	3.290	15,904,503	3.2612	1.46%
2014-09-02	0	6.150	6.140	6.160	6.120	6.200	4,263,461	26,288,346	6.1660	3.202	3.197	3.207	3.186	3.228	8,188,902	3.2102	0.99%
2014-09-01	0	6.090	6.080	6.090	6.080	6.240	4,596,000	28,088,500	6.1115	3.171	3.165	3.171	3.165	3.249	8,827,615	3.1819	0.16%
2014-08-29	0	6.080	6.070	6.080	6.030	6.160	6,941,034	42,126,997	6.0693	3.165	3.160	3.165	3.139	3.207	13,331,762	3.1599	-0.33%
2014-08-28	0	6.100	6.100	6.110	6.080	6.280	10,722,000	65,633,334	6.1214	3.176	3.176	3.181	3.165	3.270	20,593,928	3.1870	-2.56%
2014-08-27	0	6.260	6.240	6.260	6.180	6.280	7,923,440	49,478,759	6.2446	3.259	3.249	3.259	3.218	3.270	15,218,686	3.2512	1.13%
2014-08-26	0	6.190	6.180	6.240	6.160	6.260	5,350,000	33,165,480	6.1992	3.223	3.218	3.249	3.207	3.259	10,275,836	3.2275	-0.16%
2014-08-25	0	6.200	6.190	6.210	6.170	6.250	3,394,000	21,052,120	6.2027	3.228	3.223	3.233	3.212	3.254	6,518,914	3.2294	-0.64%
2014-08-22	0	6.240	6.230	6.240	6.200	6.260	3,338,000	20,805,500	6.2329	3.249	3.244	3.249	3.228	3.259	6,411,353	3.2451	0.48%
2014-08-21	0	6.210	6.210	6.220	6.180	6.290	5,344,420	33,233,627	6.2184	3.233	3.233	3.238	3.218	3.275	10,265,118	3.2375	-0.80%
2014-08-20	0	6.260	6.250	6.270	6.250	6.320	5,287,000	33,166,650	6.2732	3.259	3.254	3.264	3.254	3.290	10,154,831	3.2661	-0.32%
2014-08-19	0	6.280	6.270	6.280	6.260	6.310	5,437,000	34,121,270	6.2758	3.270	3.264	3.270	3.259	3.285	10,442,938	3.2674	0.16%
2014-08-18	0	6.270	6.260	6.270	6.250	6.380	4,405,200	27,670,286	6.2813	3.264	3.259	3.264	3.254	3.322	8,461,143	3.2703	-1.26%
2014-08-15	0	6.350	6.340	6.350	6.310	6.380	1,815,410	11,518,453	6.3448	3.306	3.301	3.306	3.285	3.322	3,486,889	3.3034	0.00%
2014-08-14	0	6.350	6.340	6.350	6.320	6.440	5,986,000	38,029,600	6.3531	3.306	3.301	3.306	3.290	3.353	11,497,412	3.3077	-1.24%
2014-08-13	0	6.430	6.400	6.430	6.330	6.480	8,007,485	51,088,609	6.3801	3.348	3.332	3.348	3.296	3.374	15,380,113	3.3217	0.31%
2014-08-12	0	6.410	6.400	6.420	6.320	6.460	7,506,396	47,918,124	6.3836	3.337	3.332	3.343	3.290	3.363	14,417,662	3.3236	0.16%
2014-08-11	0	6.400	6.400	6.410	6.370	6.560	13,145,845	84,932,745	6.4608	3.332	3.332	3.337	3.316	3.415	25,249,448	3.3637	1.11%
2014-08-08	0	6.330	6.320	6.350	6.250	6.420	8,605,503	54,529,680	6.3366	3.296	3.290	3.306	3.254	3.343	16,528,736	3.2991	-1.09%
2014-08-07	0	6.400	6.380	6.390	6.330	6.500	8,474,596	54,162,205	6.3911	3.332	3.322	3.327	3.296	3.384	16,277,301	3.3275	0.00%
2014-08-06	0	6.400	6.400	6.410	6.290	6.500	17,248,296	110,001,984	6.3776	3.332	3.332	3.337	3.275	3.384	33,129,096	3.3204	-0.47%
2014-08-05	0	6.430	6.430	6.450	6.370	6.610	12,881,231	82,914,049	6.4368	3.348	3.348	3.358	3.316	3.441	24,741,199	3.3513	-1.38%
2014-08-04	0	6.520	6.520	6.530	6.510	6.660	9,028,000	59,259,800	6.5640	3.395	3.395	3.400	3.389	3.467	17,340,233	3.4175	-0.61%
2014-08-01	0	6.560	6.550	6.570	6.480	6.670	8,517,309	55,771,793	6.5481	3.415	3.410	3.421	3.374	3.473	16,359,340	3.4092	-0.91%
2014-07-31	0	6.620	6.620	6.660	6.390	6.750	22,576,000	149,025,973	6.6011	3.447	3.447	3.467	3.327	3.514	43,362,107	3.4368	1.69%
2014-07-30	0	6.510	6.510	6.520	6.450	6.700	9,824,000	64,191,940	6.5342	3.389	3.389	3.395	3.358	3.488	18,869,124	3.4020	-2.25%
2014-07-29	0	6.660	6.640	6.660	6.550	6.700	20,541,800	136,086,625	6.6249	3.467	3.457	3.467	3.410	3.488	39,454,985	3.4492	1.68%
2014-07-28	0	6.550	6.520	6.550	6.500	6.630	17,051,795	111,909,005	6.5629	3.410	3.395	3.410	3.384	3.452	32,751,673	3.4169	2.02%
2014-07-25	0	6.420	6.420	6.450	6.370	6.660	28,811,728	186,813,396	6.4839	3.343	3.343	3.358	3.316	3.467	55,339,176	3.3758	0.78%
2014-07-24	0	6.370	6.350	6.380	6.130	6.450	38,572,945	244,824,263	6.3470	3.316	3.306	3.322	3.192	3.358	74,087,712	3.3045	5.64%
2014-07-23	0	6.030	6.030	6.060	5.890	6.150	20,576,000	124,393,300	6.0456	3.139	3.139	3.155	3.067	3.202	39,520,673	3.1476	2.55%
2014-07-22	0	5.880	5.870	5.880	5.760	5.900	9,454,396	55,210,265	5.8396	3.061	3.056	3.061	2.999	3.072	18,159,219	3.0403	2.08%
2014-07-21	0	5.760	5.740	5.760	5.720	5.830	9,053,000	52,266,480	5.7734	2.999	2.988	2.999	2.978	3.035	17,388,251	3.0059	1.05%
2014-07-18	0	5.700	5.690	5.700	5.590	5.700	6,252,208	35,379,333	5.6587	2.968	2.962	2.968	2.910	2.968	12,008,722	2.9461	1.06%
2014-07-17	0	5.640	5.620	5.650	5.620	5.720	5,150,000	29,110,690	5.6526	2.936	2.926	2.942	2.926	2.978	9,891,693	2.9429	-0.53%
2014-07-16	0	5.670	5.650	5.670	5.630	5.700	6,209,143	35,176,803	5.6653	2.952	2.942	2.952	2.931	2.968	11,926,007	2.9496	0.18%
2014-07-15	0	5.660	5.650	5.660	5.650	5.740	7,398,000	42,069,700	5.6866	2.947	2.942	2.947	2.942	2.988	14,209,464	2.9607	0.00%
2014-07-14	0	5.660	5.640	5.660	5.630	5.710	6,146,000	34,785,720	5.6599	2.947	2.936	2.947	2.931	2.973	11,804,727	2.9468	0.53%
2014-07-11	0	5.630	5.620	5.630	5.600	5.730	5,165,098	29,260,257	5.6650	2.931	2.926	2.931	2.916	2.983	9,920,692	2.9494	0.00%
2014-07-10	0	5.630	5.620	5.630	5.620	5.720	7,041,989	39,793,976	5.6510	2.931	2.926	2.931	2.926	2.978	13,525,668	2.9421	-0.53%
2014-07-09	0	5.660	5.660	5.680	5.620	5.800	9,682,999	54,806,020	5.6600	2.947	2.947	2.957	2.926	3.020	18,598,301	2.9468	-2.75%
2014-07-08	0	5.820	5.820	5.840	5.790	6.000	12,300,245	71,928,038	5.8477	3.030	3.030	3.041	3.014	3.124	23,625,290	3.0445	-0.17%
2014-07-07	0	5.830	5.820	5.830	5.790	5.900	11,752,000	68,710,570	5.8467	3.035	3.030	3.035	3.014	3.072	22,572,266	3.0440	1.04%
2014-07-04	0	5.770	5.760	5.770	5.680	5.820	9,955,117	57,466,010	5.7725	3.004	2.999	3.004	2.957	3.030	19,120,963	3.0054	2.30%
2014-07-03	0	5.640	5.620	5.630	5.510	5.700	15,729,492	88,852,036	5.6488	2.936	2.926	2.931	2.869	2.968	30,211,903	2.9410	2.92%
2014-07-02	0	5.480	5.480	5.490	5.380	5.520	13,388,904	73,045,148	5.4556	2.853	2.853	2.858	2.801	2.874	25,716,296	2.8404	0.37%
2014-06-30	0	5.460	5.430	5.460	5.250	5.470	7,652,000	41,365,766	5.4059	2.843	2.827	2.843	2.733	2.848	14,697,327	2.8145	3.41%
2014-06-27	0	5.280	5.270	5.280	5.250	5.310	5,367,025	28,332,237	5.2789	2.749	2.744	2.749	2.733	2.765	10,308,536	2.7484	0.57%
2014-06-26	0	5.250	5.250	5.270	5.210	5.280	5,199,207	27,213,730	5.2342	2.733	2.733	2.744	2.713	2.749	9,986,205	2.7251	0.57%
2014-06-25	0	5.220	5.210	5.220	5.200	5.310	12,683,653	66,479,194	5.2413	2.718	2.713	2.718	2.707	2.765	24,361,708	2.7288	-0.95%
2014-06-24	0	5.270	5.250	5.270	5.210	5.400	16,360,415	86,237,001	5.2711	2.744	2.733	2.744	2.713	2.811	31,423,727	2.7443	-1.13%
2014-06-23	0	5.330	5.330	5.350	5.310	5.420	11,715,647	63,118,955	5.3876	2.775	2.775	2.785	2.765	2.822	22,502,442	2.8050	-0.93%
2014-06-20	0	5.380	5.410	5.430	5.210	5.500	52,622,437	282,118,336	5.3612	2.801	2.817	2.827	2.713	2.864	101,072,810	2.7912	-1.82%
2014-06-19	0	5.480	5.450	5.480	5.450	5.610	13,293,100	73,099,530	5.4991	2.853	2.837	2.853	2.837	2.921	25,532,283	2.8630	-1.26%
2014-06-18	0	5.550	5.550	5.560	5.510	5.740	21,521,889	119,507,542	5.5528	2.890	2.890	2.895	2.869	2.988	41,337,458	2.8910	-1.94%
2014-06-17	0	5.660	5.650	5.660	5.610	5.800	12,121,414	68,658,450	5.6642	2.947	2.942	2.947	2.921	3.020	23,281,806	2.9490	-1.91%
2014-06-16	0	6.100	6.100	6.110	6.020	6.120	11,437,770	69,586,600	6.0839	3.004	3.004	3.009	2.965	3.014	23,225,163	2.9962	0.83%
2014-06-13	0	6.050	6.050	6.060	6.000	6.100	8,086,400	48,985,460	6.0578	2.979	2.979	2.984	2.955	3.004	16,419,980	2.9833	0.17%
2014-06-12	0	6.040	6.030	6.040	5.870	6.140	7,820,000	47,017,940	6.0125	2.975	2.970	2.975	2.891	3.024	15,879,037	2.9610	-0.33%
2014-06-11	0	6.060	6.060	6.070	6.030	6.120	4,201,800	25,534,776	6.0771	2.984	2.984	2.989	2.970	3.014	8,532,038	2.9928	-0.49%
2014-06-10	0	6.090	6.070	6.090	6.050	6.130	7,324,000	44,662,960	6.0982	2.999	2.989	2.999	2.979	3.019	14,871,875	3.0032	0.50%
2014-06-09	0	6.060	6.060	6.070	6.000	6.110	6,732,514	40,773,759	6.0562	2.984	2.984	2.989	2.955	3.009	13,670,823	2.9825	0.00%
2014-06-06	0	6.060	6.050	6.060	6.000	6.100	12,572,675	76,081,580	6.0513	2.984	2.979	2.984	2.955	3.004	25,529,664	2.9801	0.83%
2014-06-05	0	6.010	6.000	6.010	5.910	6.050	7,470,301	44,880,123	6.0078	2.960	2.955	2.960	2.911	2.979	15,168,949	2.9587	0.84%
2014-06-04	0	5.960	5.960	5.970	5.880	6.040	12,834,130	76,401,017	5.9530	2.935	2.935	2.940	2.896	2.975	26,060,566	2.9317	0.00%
2014-06-03	0	5.960	5.950	5.960	5.930	6.150	9,004,150	54,048,570	6.0026	2.935	2.930	2.935	2.920	3.029	18,283,533	2.9561	-0.67%
2014-05-30	0	6.000	6.000	6.010	5.960	6.120	9,702,885	58,530,957	6.0323	2.955	2.955	2.960	2.935	3.014	19,702,362	2.9708	-0.66%
2014-05-29	0	6.040	6.030	6.040	6.030	6.130	10,234,003	62,118,485	6.0698	2.975	2.970	2.975	2.970	3.019	20,780,833	2.9892	0.00%
2014-05-28	0	6.040	6.020	6.040	5.980	6.210	14,636,995	89,227,244	6.0960	2.975	2.965	2.975	2.945	3.058	29,721,405	3.0021	0.33%
2014-05-27	0	6.020	6.000	6.030	5.930	6.070	7,404,000	44,369,240	5.9926	2.965	2.955	2.970	2.920	2.989	15,034,321	2.9512	0.50%
2014-05-26	0	5.990	5.970	5.990	5.950	6.080	10,814,800	64,857,252	5.9971	2.950	2.940	2.950	2.930	2.994	21,960,180	2.9534	0.34%
2014-05-23	0	5.970	5.950	5.980	5.730	6.130	27,968,200	166,922,094	5.9683	2.940	2.930	2.945	2.822	3.019	56,791,314	2.9392	4.37%
2014-05-22	0	5.720	5.750	5.760	5.610	5.760	19,656,500	112,042,996	5.7000	2.817	2.832	2.837	2.763	2.837	39,913,848	2.8071	1.96%
2014-05-21	0	5.610	5.610	5.620	5.520	5.630	8,047,470	45,087,123	5.6026	2.763	2.763	2.768	2.718	2.773	16,340,930	2.7592	0.54%
2014-05-20	0	5.580	5.570	5.590	5.560	5.670	7,710,000	43,146,850	5.5962	2.748	2.743	2.753	2.738	2.792	15,655,674	2.7560	-0.71%
2014-05-19	0	5.620	5.610	5.620	5.570	5.710	11,785,603	66,185,146	5.6158	2.768	2.763	2.768	2.743	2.812	23,931,461	2.7656	-1.40%
2014-05-16	0	5.700	5.690	5.700	5.590	5.780	26,144,000	147,735,488	5.6508	2.807	2.802	2.807	2.753	2.846	53,087,153	2.7829	-2.06%
2014-05-15	0	5.820	5.790	5.820	5.710	5.990	14,253,998	82,718,440	5.8032	2.866	2.851	2.866	2.812	2.950	28,943,703	2.8579	-1.85%
2014-05-14	0	5.930	5.910	5.940	5.870	6.030	17,570,000	104,499,630	5.9476	2.920	2.911	2.925	2.891	2.970	35,677,069	2.9290	2.60%
2014-05-13	0	5.780	5.770	5.780	5.690	5.880	17,233,800	100,121,518	5.8096	2.846	2.842	2.846	2.802	2.896	34,994,392	2.8611	1.40%
2014-05-12	0	5.700	5.700	5.710	5.530	5.720	15,197,006	86,045,702	5.6620	2.807	2.807	2.812	2.723	2.817	30,858,545	2.7884	1.24%
2014-05-09	0	5.630	5.630	5.640	5.580	5.760	20,421,552	115,160,251	5.6392	2.773	2.773	2.778	2.748	2.837	41,467,337	2.7771	-1.75%
2014-05-08	0	5.730	5.710	5.730	5.710	6.020	23,892,147	138,990,903	5.8174	2.822	2.812	2.822	2.812	2.965	48,514,614	2.8649	-2.55%
2014-05-07	0	5.880	5.880	5.900	5.800	6.210	20,230,350	119,627,036	5.9132	2.896	2.896	2.906	2.856	3.058	41,079,089	2.9121	-5.01%
2014-05-05	0	6.190	6.170	6.180	6.120	6.330	12,904,586	79,893,462	6.1911	3.048	3.039	3.043	3.014	3.117	26,203,631	3.0489	-1.75%
2014-05-02	0	6.300	6.290	6.310	6.240	6.380	3,797,302	23,868,795	6.2857	3.103	3.098	3.108	3.073	3.142	7,710,678	3.0956	0.16%
2014-04-30	0	6.290	6.270	6.280	6.270	6.450	7,295,200	46,097,166	6.3188	3.098	3.088	3.093	3.088	3.176	14,813,395	3.1119	-0.79%
2014-04-29	0	6.340	6.310	6.350	6.240	6.380	7,038,945	44,329,027	6.2977	3.122	3.108	3.127	3.073	3.142	14,293,052	3.1014	-0.31%
2014-04-28	0	6.360	6.350	6.360	6.280	6.500	8,292,400	52,459,644	6.3262	3.132	3.127	3.132	3.093	3.201	16,838,277	3.1155	-1.09%
2014-04-25	0	6.430	6.390	6.440	6.350	6.460	3,116,000	19,997,250	6.4176	3.167	3.147	3.172	3.127	3.181	6,327,248	3.1605	-0.62%
2014-04-24	0	6.470	6.400	6.470	6.340	6.490	7,826,000	50,219,896	6.4171	3.186	3.152	3.186	3.122	3.196	15,891,220	3.1602	1.41%
2014-04-23	0	6.380	6.330	6.380	6.280	6.680	13,702,000	87,363,175	6.3759	3.142	3.117	3.142	3.093	3.290	27,822,834	3.1400	-1.54%
2014-04-22	0	6.480	6.480	6.510	6.420	6.680	3,402,564	22,076,147	6.4881	3.191	3.191	3.206	3.162	3.290	6,909,135	3.1952	-1.22%
2014-04-17	0	6.560	6.550	6.560	6.460	6.600	7,639,494	49,950,813	6.5385	3.231	3.226	3.231	3.181	3.250	15,512,507	3.2200	0.31%
2014-04-16	0	6.540	6.530	6.550	6.490	6.610	10,805,329	70,564,884	6.5306	3.221	3.216	3.226	3.196	3.255	21,940,949	3.2161	-0.46%
2014-04-15	0	6.570	6.560	6.620	6.550	6.980	17,662,600	117,808,940	6.6700	3.236	3.231	3.260	3.226	3.437	35,865,099	3.2848	-4.64%
2014-04-14	0	6.890	6.850	6.890	6.750	7.000	8,865,000	60,787,632	6.8570	3.393	3.373	3.393	3.324	3.447	18,000,980	3.3769	0.58%
2014-04-11	0	6.850	6.810	6.850	6.800	7.020	10,298,000	70,499,630	6.8460	3.373	3.354	3.373	3.349	3.457	20,910,783	3.3714	-1.86%
2014-04-10	0	6.980	6.930	6.990	6.800	7.100	13,706,420	95,266,828	6.9505	3.437	3.413	3.442	3.349	3.497	27,831,809	3.4229	-0.14%
2014-04-09	0	6.990	6.980	6.990	6.980	7.280	14,601,600	104,059,351	7.1266	3.442	3.437	3.442	3.437	3.585	29,649,533	3.5096	0.58%
2014-04-08	0	6.950	6.960	6.970	6.720	6.980	10,448,000	72,131,971	6.9039	3.423	3.428	3.433	3.309	3.437	21,215,368	3.4000	2.06%
2014-04-07	0	6.810	6.790	6.820	6.720	6.920	7,787,016	52,934,059	6.7977	3.354	3.344	3.359	3.309	3.408	15,812,061	3.3477	0.59%
2014-04-04	0	6.770	6.770	6.810	6.750	6.940	9,730,744	66,385,902	6.8223	3.334	3.334	3.354	3.324	3.418	19,758,931	3.3598	-2.31%
2014-04-03	0	6.930	6.930	6.940	6.750	6.940	28,252,000	194,398,820	6.8809	3.413	3.413	3.418	3.324	3.418	57,367,589	3.3887	3.28%
2014-04-02	0	6.710	6.700	6.720	6.480	6.810	20,500,000	137,615,510	6.7130	3.304	3.300	3.309	3.191	3.354	41,626,631	3.3059	5.17%
2014-04-01	0	6.380	6.370	6.390	6.300	6.450	9,413,253	59,810,913	6.3539	3.142	3.137	3.147	3.103	3.176	19,114,244	3.1291	0.31%
2014-03-31	0	6.360	6.350	6.360	6.110	6.360	16,034,545	100,515,714	6.2687	3.132	3.127	3.132	3.009	3.132	32,559,224	3.0872	1.27%
2014-03-28	0	6.280	6.270	6.280	6.000	6.340	9,004,000	56,284,280	6.2510	3.093	3.088	3.093	2.955	3.122	18,283,229	3.0785	2.45%
2014-03-27	0	6.130	6.100	6.110	6.110	6.270	6,063,000	37,412,186	6.1706	3.019	3.004	3.009	3.009	3.088	12,311,330	3.0388	-0.33%
2014-03-26	0	6.150	6.130	6.150	6.110	6.390	10,840,419	67,645,074	6.2401	3.029	3.019	3.029	3.009	3.147	22,012,201	3.0731	0.65%
2014-03-25	0	6.110	6.060	6.110	6.000	6.150	5,539,600	33,582,526	6.0623	3.009	2.984	3.009	2.955	3.029	11,248,531	2.9855	-0.65%
2014-03-24	0	6.150	6.130	6.140	6.090	6.350	10,795,718	66,732,852	6.1814	3.029	3.019	3.024	2.999	3.127	21,921,433	3.0442	0.82%
2014-03-21	0	6.100	6.070	6.110	5.770	6.170	12,102,000	73,373,398	6.0629	3.004	2.989	3.009	2.842	3.039	24,573,926	2.9858	5.72%
2014-03-20	0	5.770	5.750	5.780	5.670	5.890	10,220,400	59,218,954	5.7942	2.842	2.832	2.846	2.792	2.901	20,753,211	2.8535	0.35%
2014-03-19	0	5.750	5.750	5.760	5.630	5.790	13,126,000	75,219,340	5.7306	2.832	2.832	2.837	2.773	2.851	26,653,227	2.8221	0.17%
2014-03-18	0	5.740	5.740	5.750	5.710	6.020	17,258,302	99,910,532	5.7891	2.827	2.827	2.832	2.812	2.965	35,044,145	2.8510	-0.17%
2014-03-17	0	5.750	5.750	5.760	5.650	5.870	13,557,200	77,785,942	5.7376	2.832	2.832	2.837	2.782	2.891	27,528,808	2.8256	0.00%
2014-03-14	0	5.750	5.750	5.760	5.640	6.050	23,197,800	135,533,226	5.8425	2.832	2.832	2.837	2.778	2.979	47,104,696	2.8773	-4.96%
2014-03-13	0	6.050	6.050	6.060	6.020	6.400	13,073,301	80,415,930	6.1512	2.979	2.979	2.984	2.965	3.152	26,546,218	3.0293	-4.57%
2014-03-12	0	6.340	6.330	6.360	6.280	6.430	4,571,965	29,090,322	6.3628	3.122	3.117	3.132	3.093	3.167	9,283,683	3.1335	0.00%
2014-03-11	0	6.340	6.340	6.370	6.330	6.470	5,222,460	33,336,120	6.3832	3.122	3.122	3.137	3.117	3.186	10,604,557	3.1436	-0.94%
2014-03-10	0	6.400	6.380	6.400	6.370	6.500	7,720,500	49,865,531	6.4588	3.152	3.142	3.152	3.137	3.201	15,676,995	3.1808	-1.99%
2014-03-07	0	6.530	6.520	6.530	6.450	6.800	8,209,550	54,111,112	6.5912	3.216	3.211	3.216	3.176	3.349	16,670,044	3.2460	-2.25%
2014-03-06	0	6.680	6.670	6.710	6.410	6.760	10,280,145	67,814,624	6.5967	3.290	3.285	3.304	3.157	3.329	20,874,527	3.2487	3.09%
2014-03-05	0	6.480	6.470	6.480	6.460	6.600	6,986,000	45,398,500	6.4985	3.191	3.186	3.191	3.181	3.250	14,185,544	3.2003	-0.46%
2014-03-04	0	6.510	6.500	6.510	6.490	6.590	8,208,856	53,436,890	6.5097	3.206	3.201	3.206	3.196	3.245	16,668,635	3.2058	-0.46%
2014-03-03	0	6.540	6.520	6.550	6.480	6.600	4,914,000	32,089,142	6.5301	3.221	3.211	3.226	3.191	3.250	9,978,208	3.2159	-1.36%
2014-02-28	0	6.630	6.610	6.630	6.540	6.800	8,976,796	59,608,142	6.6402	3.265	3.255	3.265	3.221	3.349	18,227,989	3.2701	1.07%
2014-02-27	0	6.560	6.550	6.580	6.410	6.580	6,840,793	44,634,441	6.5247	3.231	3.226	3.240	3.157	3.240	13,890,691	3.2133	0.46%
2014-02-26	0	6.530	6.530	6.570	6.380	6.570	10,431,521	67,776,894	6.4973	3.216	3.216	3.236	3.142	3.236	21,181,906	3.1998	1.24%
2014-02-25	0	6.450	6.440	6.450	6.380	6.580	13,217,240	85,396,339	6.4610	3.176	3.172	3.176	3.142	3.240	26,838,496	3.1819	-1.23%
2014-02-24	0	6.530	6.510	6.530	6.270	6.880	27,318,341	176,563,412	6.4632	3.216	3.206	3.216	3.088	3.388	55,471,732	3.1829	-5.22%
2014-02-21	0	6.890	6.880	6.890	6.860	7.080	5,745,000	39,724,470	6.9146	3.393	3.388	3.393	3.378	3.487	11,665,610	3.4053	-1.85%
2014-02-20	0	7.020	6.990	7.000	6.980	7.230	8,559,953	60,302,398	7.0447	3.457	3.442	3.447	3.437	3.561	17,381,561	3.4693	-2.64%
2014-02-19	0	7.210	7.200	7.230	7.160	7.260	7,176,000	51,703,000	7.2050	3.551	3.546	3.561	3.526	3.575	14,571,351	3.5483	0.00%
2014-02-18	0	7.210	7.210	7.240	7.110	7.240	2,786,956	20,000,202	7.1764	3.551	3.551	3.566	3.501	3.566	5,659,102	3.5342	0.42%
2014-02-17	0	7.180	7.180	7.190	7.130	7.410	4,727,000	34,268,550	7.2495	3.536	3.536	3.541	3.511	3.649	9,598,492	3.5702	0.00%
2014-02-14	0	7.180	7.160	7.170	7.150	7.340	5,469,329	39,352,286	7.1951	3.536	3.526	3.531	3.521	3.615	11,105,841	3.5434	0.28%
2014-02-13	0	7.160	7.140	7.170	7.110	7.410	10,031,529	72,480,734	7.2253	3.526	3.516	3.531	3.501	3.649	20,369,696	3.5583	-2.32%
2014-02-12	0	7.330	7.330	7.350	7.140	7.390	15,324,895	112,278,381	7.3265	3.610	3.610	3.620	3.516	3.639	31,118,232	3.6081	3.39%
2014-02-11	0	7.090	7.070	7.090	6.880	7.150	16,027,270	113,085,294	7.0558	3.492	3.482	3.492	3.388	3.521	32,544,452	3.4748	2.90%
2014-02-10	0	6.890	6.880	6.900	6.880	7.030	7,278,586	50,547,777	6.9447	3.393	3.388	3.398	3.388	3.462	14,779,659	3.4201	-0.43%
2014-02-07	0	6.920	6.910	6.930	6.910	7.070	7,316,685	50,900,335	6.9567	3.408	3.403	3.413	3.403	3.482	14,857,022	3.4260	-0.43%
2014-02-06	0	6.950	6.950	6.980	6.900	7.080	6,307,443	44,045,063	6.9830	3.423	3.423	3.437	3.398	3.487	12,807,688	3.4390	-0.29%
2014-02-05	0	6.970	6.910	6.980	6.880	7.200	8,125,543	56,931,498	7.0065	3.433	3.403	3.437	3.388	3.546	16,499,463	3.4505	0.29%
2014-02-04	0	6.950	6.930	6.960	6.820	7.040	8,552,274	58,994,543	6.8981	3.423	3.413	3.428	3.359	3.467	17,365,969	3.3971	-2.66%
2014-01-30	0	7.140	7.120	7.170	7.030	7.290	5,697,000	40,551,360	7.1180	3.516	3.506	3.531	3.462	3.590	11,568,142	3.5054	-0.28%
2014-01-29	0	7.160	7.150	7.170	7.150	7.280	4,789,372	34,448,526	7.1927	3.526	3.521	3.531	3.521	3.585	9,725,143	3.5422	-0.83%
2014-01-28	0	7.220	7.200	7.220	7.100	7.360	6,775,263	49,154,313	7.2550	3.556	3.546	3.556	3.497	3.625	13,757,628	3.5729	0.70%
2014-01-27	0	7.170	7.160	7.170	7.100	7.250	8,700,006	62,113,472	7.1395	3.531	3.526	3.531	3.497	3.570	17,665,948	3.5160	-1.78%
2014-01-24	0	7.300	7.280	7.300	7.280	7.430	5,372,000	39,478,900	7.3490	3.595	3.585	3.595	3.585	3.659	10,908,208	3.6192	-2.01%
2014-01-23	0	7.450	7.440	7.470	7.440	7.670	4,331,111	32,562,466	7.5183	3.669	3.664	3.679	3.664	3.777	8,794,613	3.7025	-1.97%
2014-01-22	0	7.600	7.590	7.600	7.300	7.700	8,536,910	64,371,387	7.5404	3.743	3.738	3.743	3.595	3.792	17,334,771	3.7134	3.12%
2014-01-21	0	7.370	7.370	7.380	7.360	7.540	5,509,523	40,912,596	7.4258	3.630	3.630	3.634	3.625	3.713	11,187,458	3.6570	0.27%
2014-01-20	0	7.350	7.340	7.350	7.300	7.570	10,145,327	74,770,742	7.3700	3.620	3.615	3.620	3.595	3.728	20,600,770	3.6295	-2.91%
2014-01-17	0	7.570	7.580	7.590	7.520	7.720	10,609,600	80,638,886	7.6006	3.728	3.733	3.738	3.703	3.802	21,543,508	3.7431	-1.82%
2014-01-16	0	7.710	7.700	7.710	7.700	7.860	5,020,100	38,851,852	7.7393	3.797	3.792	3.797	3.792	3.871	10,193,651	3.8114	-0.64%
2014-01-15	0	7.760	7.760	7.770	7.740	7.920	3,892,973	30,287,117	7.7799	3.822	3.822	3.827	3.812	3.900	7,904,944	3.8314	-0.64%
2014-01-14	0	7.810	7.800	7.810	7.720	7.840	10,956,752	85,093,183	7.7663	3.846	3.841	3.846	3.802	3.861	22,248,423	3.8247	-1.26%
2014-01-13	0	7.910	7.900	7.910	7.900	8.200	8,355,000	66,420,900	7.9498	3.895	3.891	3.895	3.891	4.038	16,965,390	3.9151	-2.94%
2014-01-10	0	8.150	8.130	8.160	8.040	8.160	5,954,933	48,318,230	8.1140	4.014	4.004	4.019	3.959	4.019	12,091,893	3.9959	1.49%
2014-01-09	0	8.030	8.040	8.050	8.020	8.250	5,898,147	48,111,605	8.1571	3.955	3.959	3.964	3.950	4.063	11,976,585	4.0171	0.00%
2014-01-08	0	8.030	8.020	8.030	7.950	8.140	8,164,000	65,664,891	8.0432	3.955	3.950	3.955	3.915	4.009	16,577,552	3.9611	0.12%
2014-01-07	0	8.020	8.010	8.030	8.010	8.170	8,564,153	69,310,329	8.0931	3.950	3.945	3.955	3.945	4.024	17,390,090	3.9856	-3.37%
2014-01-06	0	8.300	8.260	8.310	8.160	8.320	6,862,000	56,499,748	8.2337	4.088	4.068	4.092	4.019	4.097	13,933,753	4.0549	-0.12%
2014-01-03	0	8.310	8.300	8.310	8.160	8.310	7,142,960	58,778,368	8.2289	4.092	4.088	4.092	4.019	4.092	14,504,262	4.0525	-0.48%
2014-01-02	0	8.350	8.350	8.360	8.280	8.450	3,198,000	26,719,630	8.3551	4.112	4.112	4.117	4.078	4.161	6,493,754	4.1147	0.48%
2013-12-31	0	8.310	8.270	8.310	8.250	8.400	2,014,750	16,725,136	8.3013	4.092	4.073	4.092	4.063	4.137	4,091,086	4.0882	-0.24%
2013-12-30	0	8.330	8.300	8.340	8.240	8.390	2,686,480	22,240,944	8.2788	4.102	4.088	4.107	4.058	4.132	5,455,079	4.0771	-0.48%
2013-12-27	0	8.370	8.350	8.370	8.350	8.410	1,207,600	10,127,648	8.3866	4.122	4.112	4.122	4.112	4.142	2,452,113	4.1302	0.24%
2013-12-24	0	8.350	8.340	8.350	8.300	8.450	882,535	7,366,795	8.3473	4.112	4.107	4.112	4.088	4.161	1,792,047	4.1108	-0.71%
2013-12-23	0	8.410	8.400	8.440	8.250	8.460	3,451,168	28,934,547	8.3840	4.142	4.137	4.156	4.063	4.166	7,007,829	4.1289	0.36%
2013-12-20	0	8.380	8.320	8.400	8.110	8.400	4,993,900	41,264,102	8.2629	4.127	4.097	4.137	3.994	4.137	10,140,450	4.0693	1.33%
2013-12-19	0	8.270	8.270	8.310	8.260	8.490	6,805,689	56,874,087	8.3568	4.073	4.073	4.092	4.068	4.181	13,819,410	4.1155	-0.48%
2013-12-18	0	8.310	8.310	8.320	8.300	8.490	5,909,400	49,250,076	8.3342	4.092	4.092	4.097	4.088	4.181	11,999,435	4.1044	-1.54%
2013-12-17	0	8.440	8.420	8.450	8.380	8.510	5,250,398	44,335,845	8.4443	4.156	4.147	4.161	4.127	4.191	10,661,287	4.1586	0.96%
2013-12-16	0	8.360	8.340	8.390	8.340	8.430	2,090,000	17,511,248	8.3786	4.117	4.107	4.132	4.107	4.152	4,243,886	4.1262	-0.71%
2013-12-13	0	8.420	8.400	8.430	8.170	8.440	6,083,700	50,863,123	8.3606	4.147	4.137	4.152	4.024	4.156	12,353,363	4.1174	2.06%
2013-12-12	0	8.250	8.240	8.250	8.230	8.410	5,054,000	41,712,430	8.2533	4.063	4.058	4.063	4.053	4.142	10,262,488	4.0646	-1.90%
2013-12-11	0	8.410	8.400	8.410	8.340	8.440	6,344,785	53,201,421	8.3851	4.142	4.137	4.142	4.107	4.156	12,883,513	4.1294	0.84%
2013-12-10	0	8.340	8.340	8.350	8.320	8.390	4,388,035	36,611,787	8.3435	4.107	4.107	4.112	4.097	4.132	8,910,201	4.1090	0.85%
2013-12-09	0	8.270	8.250	8.260	8.250	8.400	2,239,476	18,588,395	8.3003	4.073	4.063	4.068	4.063	4.137	4,547,407	4.0877	0.00%
2013-12-06	0	8.270	8.260	8.290	8.260	8.400	10,215,054	84,665,490	8.2883	4.073	4.068	4.083	4.068	4.137	20,742,355	4.0818	-1.55%
2013-12-05	0	8.400	8.400	8.440	8.320	8.690	7,119,416	60,058,691	8.4359	4.137	4.137	4.156	4.097	4.280	14,456,454	4.1545	0.36%
2013-12-04	0	8.370	8.340	8.380	8.340	8.460	8,847,322	74,483,630	8.4188	4.122	4.107	4.127	4.107	4.166	17,965,083	4.1460	-0.83%
2013-12-03	0	8.440	8.440	8.450	8.420	8.590	5,964,976	50,504,642	8.4669	4.156	4.156	4.161	4.147	4.230	12,112,286	4.1697	-1.40%
2013-12-02	0	8.560	8.550	8.570	8.470	8.690	10,032,090	85,840,323	8.5566	4.216	4.211	4.220	4.171	4.280	20,370,835	4.2139	-0.70%
2013-11-29	0	8.620	8.650	8.700	8.570	8.700	6,464,900	55,736,712	8.6214	4.245	4.260	4.285	4.220	4.285	13,127,415	4.2458	0.23%
2013-11-28	0	8.600	8.600	8.610	8.410	8.690	9,102,238	78,145,770	8.5853	4.235	4.235	4.240	4.142	4.280	18,482,708	4.2280	1.30%
2013-11-27	0	8.490	8.510	8.520	8.480	8.670	10,002,248	85,267,955	8.5249	4.181	4.191	4.196	4.176	4.270	20,310,238	4.1983	-1.05%
2013-11-26	0	8.580	8.570	8.630	8.550	8.820	9,454,444	81,425,145	8.6124	4.225	4.220	4.250	4.211	4.344	19,197,886	4.2414	-1.61%
2013-11-25	0	8.720	8.690	8.720	8.650	8.940	13,187,640	115,057,482	8.7246	4.294	4.280	4.294	4.260	4.403	26,778,392	4.2967	-2.57%
2013-11-22	0	8.950	8.930	8.950	8.930	9.080	6,014,086	54,000,203	8.9790	4.408	4.398	4.408	4.398	4.472	12,212,007	4.4219	0.11%
2013-11-21	0	8.940	8.930	8.940	8.880	9.090	4,388,735	39,276,807	8.9495	4.403	4.398	4.403	4.373	4.477	8,911,622	4.4074	-0.78%
2013-11-20	0	9.010	9.000	9.020	8.990	9.230	6,684,000	60,689,462	9.0798	4.437	4.432	4.442	4.427	4.546	13,572,312	4.4716	-1.53%
2013-11-19	0	9.150	9.140	9.160	9.060	9.180	8,920,000	81,368,500	9.1220	4.506	4.501	4.511	4.462	4.521	18,112,661	4.4924	0.88%
2013-11-18	0	9.070	9.070	9.080	9.050	9.210	6,584,000	60,105,780	9.1291	4.467	4.467	4.472	4.457	4.536	13,369,256	4.4958	0.67%
2013-11-15	0	9.010	9.000	9.010	8.880	9.080	6,647,952	59,967,618	9.0205	4.437	4.432	4.437	4.373	4.472	13,499,114	4.4423	0.11%
2013-11-14	0	9.000	9.000	9.020	8.900	9.030	6,778,950	60,994,348	8.9976	4.432	4.432	4.442	4.383	4.447	13,765,115	4.4311	1.35%
2013-11-13	0	8.880	8.870	8.900	8.820	9.010	3,893,420	34,604,262	8.8879	4.373	4.368	4.383	4.344	4.437	7,905,852	4.3770	-1.44%
2013-11-12	0	9.010	9.000	9.010	8.930	9.050	1,939,200	17,446,404	8.9967	4.437	4.432	4.437	4.398	4.457	3,937,676	4.4306	0.00%
2013-11-11	0	9.010	8.980	9.010	8.870	9.080	2,768,317	24,766,163	8.9463	4.437	4.422	4.437	4.368	4.472	5,621,254	4.4058	-0.55%
2013-11-08	0	9.060	9.020	9.090	8.940	9.100	5,748,829	51,816,838	9.0135	4.462	4.442	4.477	4.403	4.482	11,673,385	4.4389	-1.41%
2013-11-07	0	9.190	9.160	9.190	9.120	9.260	2,054,000	18,831,372	9.1681	4.526	4.511	4.526	4.491	4.560	4,170,785	4.5151	-0.11%
2013-11-06	0	9.200	9.180	9.200	9.100	9.220	2,144,000	19,685,720	9.1818	4.531	4.521	4.531	4.482	4.541	4,353,536	4.5218	0.33%
2013-11-05	0	9.170	9.160	9.170	9.080	9.210	2,436,950	22,275,749	9.1408	4.516	4.511	4.516	4.472	4.536	4,948,391	4.5016	-0.33%
2013-11-04	0	9.200	9.190	9.200	9.060	9.230	3,792,000	34,657,720	9.1397	4.531	4.526	4.531	4.462	4.546	7,699,911	4.5011	-0.43%
2013-11-01	0	9.240	9.220	9.250	9.150	9.530	3,540,701	32,748,514	9.2492	4.550	4.541	4.555	4.506	4.693	7,189,632	4.5550	-1.18%
2013-10-31	0	9.350	9.320	9.370	9.090	9.420	9,694,000	90,174,610	9.3021	4.605	4.590	4.614	4.477	4.639	19,684,320	4.5810	1.19%
2013-10-30	0	9.240	9.220	9.240	9.060	9.240	5,275,997	48,349,597	9.1641	4.550	4.541	4.550	4.462	4.550	10,713,267	4.5131	1.32%
2013-10-29	0	9.120	9.090	9.120	9.010	9.250	4,764,125	43,446,256	9.1195	4.491	4.477	4.491	4.437	4.555	9,673,877	4.4911	0.33%
2013-10-28	0	9.090	9.080	9.140	9.010	9.160	4,869,200	44,175,572	9.0724	4.477	4.472	4.501	4.437	4.511	9,887,239	4.4679	-0.98%
2013-10-25	0	9.180	9.180	9.200	9.070	9.250	10,636,429	97,398,501	9.1571	4.521	4.521	4.531	4.467	4.555	21,597,986	4.5096	0.88%
2013-10-24	0	9.100	9.090	9.120	9.070	9.170	9,976,426	91,137,991	9.1353	4.482	4.477	4.491	4.467	4.516	20,257,805	4.4989	-0.76%
2013-10-23	0	9.170	9.170	9.190	9.170	9.380	8,661,000	80,342,730	9.2764	4.516	4.516	4.526	4.516	4.619	17,586,744	4.5684	-0.97%
2013-10-22	0	9.260	9.270	9.280	9.220	9.360	5,867,000	54,474,259	9.2849	4.560	4.565	4.570	4.541	4.610	11,913,339	4.5725	-0.11%
2013-10-21	0	9.270	9.230	9.290	9.180	9.420	3,621,500	33,532,490	9.2593	4.565	4.546	4.575	4.521	4.639	7,353,700	4.5599	0.22%
2013-10-18	0	9.250	9.220	9.240	9.180	9.300	3,819,300	35,212,410	9.2196	4.555	4.541	4.550	4.521	4.580	7,755,346	4.5404	0.11%
2013-10-17	0	9.240	9.250	9.290	9.210	9.350	6,679,975	61,846,443	9.2585	4.550	4.555	4.575	4.536	4.605	13,564,139	4.5596	0.43%
2013-10-16	0	9.200	9.190	9.230	9.100	9.390	6,687,012	61,373,745	9.1781	4.531	4.526	4.546	4.482	4.624	13,578,428	4.5199	-1.39%
2013-10-15	0	9.330	9.310	9.320	9.310	9.600	8,910,334	83,821,055	9.4072	4.595	4.585	4.590	4.585	4.728	18,093,034	4.6328	-0.11%
2013-10-11	0	9.340	9.290	9.360	9.220	9.500	9,673,200	90,820,328	9.3889	4.600	4.575	4.610	4.541	4.678	19,642,084	4.6238	-0.11%
2013-10-10	0	9.350	9.350	9.390	9.200	9.460	18,452,000	172,384,860	9.3423	4.605	4.605	4.624	4.531	4.659	37,468,029	4.6009	1.63%
2013-10-09	0	9.200	9.200	9.210	8.860	9.300	19,071,015	174,826,899	9.1672	4.531	4.531	4.536	4.363	4.580	38,724,981	4.5146	3.37%
2013-10-08	0	8.900	8.900	8.940	8.620	8.950	12,211,119	107,777,962	8.8262	4.383	4.383	4.403	4.245	4.408	24,795,500	4.3467	2.65%
2013-10-07	0	8.670	8.670	8.680	8.580	8.710	3,120,000	26,984,790	8.6490	4.270	4.270	4.275	4.225	4.289	6,335,370	4.2594	-0.34%
2013-10-04	0	8.700	8.700	8.710	8.620	8.760	3,407,712	29,641,786	8.6984	4.285	4.285	4.289	4.245	4.314	6,919,589	4.2837	0.69%
2013-10-03	0	8.640	8.600	8.640	8.580	8.730	2,510,388	21,682,614	8.6372	4.255	4.235	4.255	4.225	4.299	5,097,512	4.2536	0.58%
2013-10-02	0	8.590	8.580	8.610	8.380	8.770	4,179,899	35,983,810	8.6088	4.230	4.225	4.240	4.127	4.319	8,487,567	4.2396	0.59%
2013-09-30	0	8.540	8.500	8.560	8.460	8.570	3,893,378	33,122,387	8.5074	4.206	4.186	4.216	4.166	4.220	7,905,766	4.1896	-0.23%
2013-09-27	0	8.560	8.560	8.570	8.490	8.600	3,993,840	34,099,333	8.5380	4.216	4.216	4.220	4.181	4.235	8,109,761	4.2047	1.54%
2013-09-26	0	8.430	8.430	8.440	8.380	8.550	6,460,570	54,423,159	8.4239	4.152	4.152	4.156	4.127	4.211	13,118,623	4.1485	-1.52%
2013-09-25	0	8.560	8.550	8.560	8.550	8.720	3,811,660	32,735,926	8.5884	4.216	4.211	4.216	4.211	4.294	7,739,832	4.2295	-0.35%
2013-09-24	0	8.590	8.580	8.590	8.560	8.910	6,794,728	58,862,073	8.6629	4.230	4.225	4.230	4.216	4.388	13,797,153	4.2662	-2.50%
2013-09-23	0	8.810	8.760	8.820	8.670	8.940	2,516,594	22,065,148	8.7679	4.339	4.314	4.344	4.270	4.403	5,110,114	4.3179	0.00%
2013-09-19	0	8.810	8.810	8.850	8.780	8.990	6,515,432	57,564,124	8.8350	4.339	4.339	4.358	4.324	4.427	13,230,024	4.3510	0.57%
2013-09-18	0	8.760	8.730	8.780	8.660	8.800	3,232,960	28,244,449	8.7364	4.314	4.299	4.324	4.265	4.334	6,564,743	4.3024	-1.24%
2013-09-17	0	8.870	8.880	8.890	8.680	8.890	5,669,664	50,129,796	8.8418	4.368	4.373	4.378	4.275	4.378	11,512,635	4.3543	1.95%
2013-09-16	0	8.700	8.700	8.710	8.630	8.800	4,208,451	36,617,898	8.7010	4.285	4.285	4.289	4.250	4.334	8,545,543	4.2850	0.93%
2013-09-13	0	8.620	8.610	8.620	8.580	8.900	5,034,400	43,453,880	8.6314	4.245	4.240	4.245	4.225	4.383	10,222,688	4.2507	-1.49%
2013-09-12	0	8.750	8.730	8.770	8.710	9.130	6,784,166	59,929,781	8.8338	4.309	4.299	4.319	4.289	4.496	13,775,706	4.3504	-2.99%
2013-09-11	0	9.020	9.000	9.030	8.970	9.190	11,758,387	106,511,630	9.0584	4.442	4.432	4.447	4.417	4.526	23,876,197	4.4610	0.89%
2013-09-10	0	8.940	8.940	8.960	8.700	9.000	16,430,993	145,951,148	8.8827	4.403	4.403	4.413	4.285	4.432	33,364,238	4.3745	3.00%
2013-09-09	0	8.680	8.660	8.690	8.420	8.710	10,912,000	93,518,558	8.5702	4.275	4.265	4.280	4.147	4.289	22,157,551	4.2206	3.58%
2013-09-06	0	8.380	8.370	8.390	8.330	8.530	7,276,403	61,114,632	8.3990	4.127	4.122	4.132	4.102	4.201	14,775,227	4.1363	-0.83%
2013-09-05	0	8.450	8.450	8.470	8.290	8.470	9,724,830	81,254,424	8.3554	4.161	4.161	4.171	4.083	4.171	19,746,923	4.1148	2.67%
2013-09-04	0	8.230	8.220	8.250	8.160	8.320	4,190,800	34,448,476	8.2200	4.053	4.048	4.063	4.019	4.097	8,509,702	4.0481	-0.24%
2013-09-03	0	8.250	8.220	8.250	8.160	8.300	3,862,000	31,776,890	8.2281	4.063	4.048	4.063	4.019	4.088	7,842,051	4.0521	0.36%
2013-09-02	0	8.220	8.210	8.220	8.090	8.240	7,003,841	57,383,470	8.1931	4.048	4.043	4.048	3.984	4.058	14,221,771	4.0349	1.29%
2013-08-30	0	8.260	8.260	8.270	8.060	8.280	7,103,600	58,365,420	8.2163	3.996	3.996	4.001	3.900	4.006	14,682,075	3.9753	1.98%
2013-08-29	0	8.100	8.080	8.100	7.960	8.120	7,782,080	62,548,878	8.0376	3.919	3.909	3.919	3.851	3.929	16,084,391	3.8888	1.12%
2013-08-28	0	8.010	8.000	8.020	8.000	8.150	6,079,800	48,841,510	8.0334	3.875	3.871	3.880	3.871	3.943	12,566,034	3.8868	-2.20%
2013-08-27	0	8.190	8.200	8.220	8.080	8.270	5,015,600	41,139,944	8.2024	3.963	3.967	3.977	3.909	4.001	10,366,492	3.9686	0.99%
2013-08-26	0	8.110	8.100	8.120	8.050	8.180	4,079,596	33,126,056	8.1199	3.924	3.919	3.929	3.895	3.958	8,431,912	3.9287	0.00%
2013-08-23	0	8.110	8.090	8.110	8.080	8.300	7,382,000	60,124,512	8.1447	3.924	3.914	3.924	3.909	4.016	15,257,486	3.9407	-0.49%
2013-08-22	0	8.150	8.140	8.150	8.040	8.200	8,473,275	68,803,685	8.1201	3.943	3.938	3.943	3.890	3.967	17,512,987	3.9287	-0.37%
2013-08-21	0	8.180	8.170	8.180	8.140	8.240	5,887,538	48,114,453	8.1723	3.958	3.953	3.958	3.938	3.987	12,168,657	3.9540	0.12%
2013-08-20	0	8.170	8.160	8.170	8.160	8.460	8,999,601	74,186,654	8.2433	3.953	3.948	3.953	3.948	4.093	18,600,824	3.9884	-2.27%
2013-08-19	0	8.360	8.360	8.400	8.350	8.630	7,584,000	64,125,195	8.4553	4.045	4.045	4.064	4.040	4.175	15,674,989	4.0909	-2.79%
2013-08-16	0	8.600	8.590	8.640	8.260	8.640	14,167,971	119,859,522	8.4599	4.161	4.156	4.180	3.996	4.180	29,283,069	4.0931	0.35%
2013-08-15	0	8.570	8.560	8.590	8.510	8.960	10,556,619	92,548,084	8.7668	4.146	4.142	4.156	4.117	4.335	21,818,946	4.2416	-2.61%
2013-08-13	0	8.800	8.790	8.800	8.500	8.900	23,346,104	204,789,419	8.7719	4.258	4.253	4.258	4.113	4.306	48,252,892	4.2441	4.02%
2013-08-12	0	8.460	8.440	8.450	8.230	8.510	6,312,000	53,419,750	8.4632	4.093	4.084	4.088	3.982	4.117	13,045,956	4.0947	2.30%
2013-08-09	0	8.270	8.270	8.280	8.150	8.310	5,656,500	46,746,235	8.2642	4.001	4.001	4.006	3.943	4.021	11,691,136	3.9984	1.22%
2013-08-08	0	8.170	8.170	8.180	8.160	8.390	5,082,050	42,028,892	8.2701	3.953	3.953	3.958	3.948	4.059	10,503,834	4.0013	-0.12%
2013-08-07	0	8.180	8.170	8.180	8.170	8.520	6,868,000	57,223,990	8.3320	3.958	3.953	3.958	3.953	4.122	14,195,125	4.0312	-2.15%
2013-08-06	0	8.360	8.350	8.390	8.320	8.550	3,847,800	32,330,878	8.4024	4.045	4.040	4.059	4.025	4.137	7,952,825	4.0653	-1.99%
2013-08-05	0	8.530	8.520	8.550	8.500	8.630	4,970,800	42,538,650	8.5577	4.127	4.122	4.137	4.113	4.175	10,273,897	4.1405	0.83%
2013-08-02	0	8.460	8.460	8.470	8.310	8.550	11,514,000	97,598,080	8.4765	4.093	4.093	4.098	4.021	4.137	23,797,709	4.1012	2.79%
2013-08-01	0	8.230	8.210	8.230	8.200	8.290	8,028,097	66,247,280	8.2519	3.982	3.972	3.982	3.967	4.011	16,592,871	3.9925	0.98%
2013-07-31	0	8.150	8.150	8.170	7.900	8.310	15,445,973	126,188,939	8.1697	3.943	3.943	3.953	3.822	4.021	31,924,507	3.9527	3.43%
2013-07-30	0	7.880	7.880	7.900	7.880	7.950	4,136,565	32,720,236	7.9100	3.813	3.813	3.822	3.813	3.846	8,549,659	3.8271	-1.01%
2013-07-29	0	7.960	7.940	7.970	7.920	8.100	2,615,890	20,801,890	7.9521	3.851	3.842	3.856	3.832	3.919	5,406,652	3.8475	-0.87%
2013-07-26	0	8.030	8.020	8.080	8.020	8.160	3,278,000	26,545,290	8.0980	3.885	3.880	3.909	3.880	3.948	6,775,134	3.9180	-1.47%
2013-07-25	0	8.150	8.130	8.150	8.080	8.170	4,279,905	34,850,673	8.1429	3.943	3.934	3.943	3.909	3.953	8,845,921	3.9397	0.25%
2013-07-24	0	8.130	8.100	8.130	8.070	8.180	4,171,590	33,802,075	8.1029	3.934	3.919	3.934	3.904	3.958	8,622,050	3.9204	0.62%
2013-07-23	0	8.080	8.070	8.080	7.920	8.140	8,256,353	66,657,768	8.0735	3.909	3.904	3.909	3.832	3.938	17,064,642	3.9062	2.02%
2013-07-22	0	7.920	7.890	7.940	7.810	8.020	1,758,000	13,892,390	7.9024	3.832	3.817	3.842	3.779	3.880	3,633,522	3.8234	0.13%
2013-07-19	0	7.910	7.860	7.910	7.850	8.110	4,442,000	35,446,370	7.9798	3.827	3.803	3.827	3.798	3.924	9,180,947	3.8609	-0.50%
2013-07-18	0	7.950	7.930	7.950	7.920	8.090	2,906,000	23,219,790	7.9903	3.846	3.837	3.846	3.832	3.914	6,006,266	3.8659	-0.38%
2013-07-17	0	7.980	7.990	8.030	7.850	8.110	6,258,369	50,278,213	8.0338	3.861	3.866	3.885	3.798	3.924	12,935,109	3.8870	1.01%
2013-07-16	0	7.900	7.870	7.920	7.850	8.090	6,719,759	53,276,164	7.9283	3.822	3.808	3.832	3.798	3.914	13,888,733	3.8359	-2.47%
2013-07-15	0	8.100	8.100	8.120	8.040	8.160	4,638,129	37,670,225	8.1219	3.919	3.919	3.929	3.890	3.948	9,586,316	3.9296	0.12%
2013-07-12	0	8.090	8.070	8.100	7.920	8.240	13,324,112	108,348,237	8.1317	3.914	3.904	3.919	3.832	3.987	27,538,939	3.9344	0.50%
2013-07-11	0	8.050	8.010	8.050	7.670	8.100	14,654,788	116,447,414	7.9460	3.895	3.875	3.895	3.711	3.919	30,289,246	3.8445	7.05%
2013-07-10	0	7.520	7.490	7.520	7.410	7.570	6,882,000	51,489,974	7.4818	3.638	3.624	3.638	3.585	3.663	14,224,061	3.6199	0.00%
2013-07-09	0	7.520	7.510	7.520	7.450	7.760	8,715,802	65,700,838	7.5381	3.638	3.634	3.638	3.605	3.755	18,014,254	3.6472	-1.31%
2013-07-08	0	7.620	7.620	7.630	7.510	7.710	5,836,955	44,450,405	7.6153	3.687	3.687	3.692	3.634	3.730	12,064,110	3.6845	-1.04%
2013-07-05	0	7.700	7.690	7.730	7.610	7.870	14,766,561	114,164,674	7.7313	3.725	3.721	3.740	3.682	3.808	30,520,264	3.7406	0.92%
2013-07-04	0	7.630	7.610	7.650	7.280	7.720	10,485,306	79,523,888	7.5843	3.692	3.682	3.701	3.522	3.735	21,671,553	3.6695	4.38%
2013-07-03	0	7.310	7.300	7.310	7.300	7.780	23,982,566	177,961,369	7.4204	3.537	3.532	3.537	3.532	3.764	49,568,363	3.5902	-5.56%
2013-07-02	0	7.740	7.740	7.750	7.730	8.270	20,822,201	163,761,089	7.8647	3.745	3.745	3.750	3.740	4.001	43,036,363	3.8052	-6.97%
2013-06-28	0	8.320	8.290	8.330	7.970	8.360	18,741,389	154,671,124	8.2529	4.025	4.011	4.030	3.856	4.045	38,735,637	3.9930	5.05%
2013-06-27	0	7.920	7.900	7.960	7.900	8.160	11,534,968	92,282,168	8.0002	3.832	3.822	3.851	3.822	3.948	23,841,047	3.8707	0.00%
2013-06-26	0	7.920	7.910	7.930	7.740	7.930	11,374,500	89,566,830	7.8744	3.832	3.827	3.837	3.745	3.837	23,509,384	3.8098	2.33%
2013-06-25	0	7.740	7.730	7.740	7.530	7.980	13,818,331	106,460,821	7.7043	3.745	3.740	3.745	3.643	3.861	28,560,415	3.7276	-1.90%
2013-06-24	0	7.890	7.900	7.920	7.760	8.140	10,944,383	86,945,238	7.9443	3.817	3.822	3.832	3.755	3.938	22,620,396	3.8437	-3.43%
2013-06-21	0	8.170	8.180	8.200	8.000	8.230	7,838,936	63,945,292	8.1574	3.953	3.958	3.967	3.871	3.982	16,201,904	3.9468	-0.85%
2013-06-20	0	8.240	8.230	8.240	8.200	8.560	8,751,288	72,643,522	8.3009	3.987	3.982	3.987	3.967	4.142	18,087,598	4.0162	-3.40%
2013-06-19	0	8.530	8.530	8.540	8.460	8.670	4,324,567	37,098,855	8.5786	4.127	4.127	4.132	4.093	4.195	8,938,231	4.1506	-0.35%
2013-06-18	0	8.560	8.560	8.570	8.500	8.760	15,002,032	128,750,031	8.5822	4.142	4.142	4.146	4.113	4.238	31,006,948	4.1523	-2.73%
2013-06-17	0	8.800	8.810	8.840	8.720	8.940	3,775,000	33,286,030	8.8175	4.258	4.263	4.277	4.219	4.325	7,802,358	4.2661	0.23%
2013-06-14	0	8.780	8.740	8.780	8.720	8.970	5,306,000	46,862,220	8.8319	4.248	4.229	4.248	4.219	4.340	10,966,705	4.2731	0.11%
2013-06-13	0	8.770	8.770	8.780	8.600	8.830	11,276,092	97,820,488	8.6750	4.243	4.243	4.248	4.161	4.272	23,305,989	4.1972	-0.79%
2013-06-11	0	8.840	8.840	8.850	8.810	9.200	16,207,778	145,107,775	8.9530	4.277	4.277	4.282	4.263	4.451	33,499,043	4.3317	-4.33%
2013-06-10	0	9.240	9.240	9.260	9.190	9.400	2,310,000	21,330,240	9.2339	4.471	4.471	4.480	4.446	4.548	4,774,423	4.4676	0.00%
2013-06-07	0	9.240	9.220	9.260	9.190	9.400	3,230,150	29,807,575	9.2279	4.471	4.461	4.480	4.446	4.548	6,676,235	4.4647	-0.22%
2013-06-06	0	9.260	9.260	9.280	9.230	9.400	6,399,206	59,292,265	9.2656	4.480	4.480	4.490	4.466	4.548	13,226,198	4.4829	-0.96%
2013-06-05	0	9.350	9.350	9.380	9.240	9.400	5,481,004	50,998,337	9.3046	4.524	4.524	4.538	4.471	4.548	11,328,412	4.5018	-0.95%
2013-06-04	0	9.440	9.410	9.450	9.280	9.490	17,471,456	163,434,850	9.3544	4.567	4.553	4.572	4.490	4.592	36,110,876	4.5259	0.32%
2013-06-03	0	9.410	9.400	9.410	9.260	9.460	4,673,680	43,727,563	9.3561	4.553	4.548	4.553	4.480	4.577	9,659,795	4.5268	0.11%
2013-05-31	0	9.400	9.390	9.450	9.350	9.600	9,798,445	92,157,516	9.4053	4.548	4.543	4.572	4.524	4.645	20,251,915	4.5506	-1.36%
2013-05-30	0	9.530	9.510	9.530	9.460	9.710	4,850,852	46,335,749	9.5521	4.611	4.601	4.611	4.577	4.698	10,025,983	4.6216	-0.73%
2013-05-29	0	9.600	9.570	9.600	9.530	9.710	10,669,083	102,739,385	9.6296	4.645	4.630	4.645	4.611	4.698	22,051,393	4.6591	0.21%
2013-05-28	0	9.580	9.580	9.590	9.360	9.630	7,904,000	75,342,362	9.5322	4.635	4.635	4.640	4.529	4.659	16,336,381	4.6119	2.13%
2013-05-27	0	9.380	9.370	9.410	9.310	9.460	4,845,042	45,350,873	9.3603	4.538	4.533	4.553	4.504	4.577	10,013,974	4.5288	-0.74%
2013-05-24	0	9.450	9.430	9.460	9.240	9.590	14,930,144	139,896,262	9.3701	4.572	4.562	4.577	4.471	4.640	30,858,366	4.5335	0.21%
2013-05-23	0	9.430	9.420	9.470	9.400	9.600	11,754,453	112,010,084	9.5292	4.562	4.558	4.582	4.548	4.645	24,294,689	4.6105	-1.77%
2013-05-22	0	9.600	9.590	9.600	9.500	9.800	3,559,000	34,147,010	9.5946	4.645	4.640	4.645	4.596	4.742	7,355,919	4.6421	0.41%
2013-05-21	0	9.800	9.790	9.800	9.720	9.980	11,534,000	113,372,882	9.8295	4.626	4.621	4.626	4.588	4.711	24,434,960	4.6398	-1.71%
2013-05-20	0	9.970	9.960	9.970	9.700	10.08	15,341,100	152,951,514	9.9700	4.706	4.701	4.706	4.579	4.758	32,500,361	4.7061	2.15%
2013-05-16	0	9.760	9.750	9.760	9.560	9.800	12,259,817	119,433,738	9.7419	4.607	4.602	4.607	4.513	4.626	25,972,615	4.5984	-1.31%
2013-05-15	0	9.890	9.890	9.900	9.720	9.990	10,921,505	107,443,387	9.8378	4.668	4.668	4.673	4.588	4.716	23,137,380	4.6437	0.00%
2013-05-14	0	9.890	9.870	9.900	9.840	10.02	10,714,800	106,086,870	9.9010	4.668	4.659	4.673	4.645	4.730	22,699,472	4.6735	-1.30%
2013-05-13	0	10.02	9.990	10.00	9.940	10.34	20,164,040	203,061,734	10.070	4.730	4.716	4.720	4.692	4.881	42,717,835	4.7536	-2.15%
2013-05-10	0	10.24	10.22	10.26	10.22	10.48	7,095,571	73,231,312	10.321	4.834	4.824	4.843	4.824	4.947	15,032,078	4.8717	-1.73%
2013-05-09	0	10.42	10.40	10.42	10.38	10.74	11,440,886	119,766,583	10.468	4.919	4.909	4.919	4.900	5.070	24,237,696	4.9413	0.39%
2013-05-08	0	10.38	10.36	10.40	10.20	10.48	15,920,500	164,979,606	10.363	4.900	4.890	4.909	4.815	4.947	33,727,829	4.8915	3.18%
2013-05-07	0	10.06	10.04	10.10	9.930	10.10	2,830,916	28,410,204	10.036	4.749	4.739	4.767	4.687	4.767	5,997,340	4.7371	0.40%
2013-05-06	0	10.02	10.02	10.08	9.960	10.18	6,607,928	66,339,049	10.039	4.730	4.730	4.758	4.701	4.805	13,998,999	4.7388	0.40%
2013-05-03	0	9.980	10.00	10.02	9.950	10.14	12,644,116	126,694,602	10.020	4.711	4.720	4.730	4.697	4.786	26,786,758	4.7297	-0.10%
2013-05-02	0	9.990	9.980	10.00	9.600	10.08	10,032,265	99,586,955	9.9267	4.716	4.711	4.720	4.531	4.758	21,253,511	4.6857	-0.50%
2013-04-30	0	10.04	9.980	10.04	9.960	10.12	5,448,701	54,633,871	10.027	4.739	4.711	4.739	4.701	4.777	11,543,159	4.7330	-0.40%
2013-04-29	0	10.08	10.02	10.06	9.900	10.10	3,940,400	39,487,770	10.021	4.758	4.730	4.749	4.673	4.767	8,347,799	4.7303	1.20%
2013-04-26	0	9.960	9.960	10.02	9.920	10.16	6,403,800	64,135,702	10.015	4.701	4.701	4.730	4.683	4.796	13,566,551	4.7275	-1.58%
2013-04-25	0	10.12	10.08	10.12	10.06	10.32	7,154,900	72,763,860	10.170	4.777	4.758	4.777	4.749	4.871	15,157,768	4.8004	0.00%
2013-04-24	0	10.12	10.08	10.14	10.04	10.18	5,734,000	57,926,640	10.102	4.777	4.758	4.786	4.739	4.805	12,147,569	4.7686	1.20%
2013-04-23	0	10.00	10.00	10.02	9.860	10.06	7,286,000	72,333,140	9.9277	4.720	4.720	4.730	4.654	4.749	15,435,505	4.6862	-0.99%
2013-04-22	0	10.10	10.06	10.12	9.910	10.18	5,638,920	56,747,295	10.064	4.767	4.749	4.777	4.678	4.805	11,946,140	4.7503	0.40%
2013-04-19	0	10.06	10.04	10.06	9.600	10.10	15,403,900	152,786,312	9.9187	4.749	4.739	4.749	4.531	4.767	32,633,404	4.6819	3.07%
2013-04-18	0	9.760	9.750	9.760	9.610	9.900	3,365,281	32,875,134	9.7689	4.607	4.602	4.607	4.536	4.673	7,129,401	4.6112	0.21%
2013-04-17	0	9.740	9.730	9.740	9.730	9.980	4,689,758	46,073,050	9.8242	4.598	4.593	4.598	4.593	4.711	9,935,326	4.6373	-0.51%
2013-04-16	0	9.790	9.770	9.800	9.520	9.880	7,332,000	71,543,680	9.7577	4.621	4.612	4.626	4.494	4.664	15,532,957	4.6059	0.41%
2013-04-15	0	9.750	9.750	9.760	9.570	9.770	5,531,000	53,555,796	9.6828	4.602	4.602	4.607	4.517	4.612	11,717,510	4.5706	0.72%
2013-04-12	0	9.680	9.710	9.730	9.660	9.850	6,147,624	59,882,061	9.7407	4.569	4.583	4.593	4.560	4.649	13,023,838	4.5979	0.10%
2013-04-11	0	9.670	9.640	9.690	9.640	9.850	11,349,950	110,454,103	9.7317	4.565	4.550	4.574	4.550	4.649	24,045,047	4.5936	1.47%
2013-04-10	0	9.530	9.480	9.560	9.430	9.580	9,854,610	93,663,225	9.5045	4.498	4.475	4.513	4.451	4.522	20,877,146	4.4864	1.82%
2013-04-09	0	9.360	9.340	9.390	9.090	9.430	7,394,254	69,319,155	9.3747	4.418	4.409	4.432	4.291	4.451	15,664,843	4.4251	2.41%
2013-04-08	0	9.140	9.120	9.180	9.000	9.210	5,797,275	52,907,182	9.1262	4.314	4.305	4.333	4.248	4.347	12,281,618	4.3078	-0.76%
2013-04-05	0	9.210	9.210	9.220	9.110	9.480	13,903,007	127,856,995	9.1964	4.347	4.347	4.352	4.300	4.475	29,453,738	4.3409	-2.54%
2013-04-03	0	9.450	9.420	9.450	9.320	9.550	8,114,536	76,614,880	9.4417	4.461	4.447	4.461	4.399	4.508	17,190,772	4.4567	0.75%
2013-04-02	0	9.380	9.320	9.390	9.180	9.590	9,314,058	87,557,752	9.4006	4.428	4.399	4.432	4.333	4.527	19,731,978	4.4374	1.41%
2013-03-28	0	9.250	9.250	9.270	9.050	9.310	12,462,971	115,221,673	9.2451	4.366	4.366	4.376	4.272	4.395	26,403,000	4.3640	0.11%
2013-03-27	0	9.240	9.240	9.260	9.010	9.340	14,786,000	137,095,128	9.2720	4.362	4.362	4.371	4.253	4.409	31,324,373	4.3766	2.33%
2013-03-26	0	9.030	9.030	9.060	8.870	9.120	11,040,000	99,513,240	9.0139	4.262	4.262	4.277	4.187	4.305	23,388,413	4.2548	-1.53%
2013-03-25	0	9.170	9.130	9.140	8.980	9.290	16,202,000	148,706,204	9.1783	4.329	4.310	4.314	4.239	4.385	34,324,191	4.3324	1.33%
2013-03-22	0	9.050	9.040	9.050	8.950	9.210	13,729,593	124,588,461	9.0744	4.272	4.267	4.272	4.225	4.347	29,086,358	4.2834	-0.98%
2013-03-21	0	9.140	9.140	9.170	9.120	9.410	16,528,382	153,136,221	9.2650	4.314	4.314	4.329	4.305	4.442	35,015,637	4.3734	-0.44%
2013-03-20	0	9.180	9.190	9.200	8.760	9.260	21,575,800	196,966,170	9.1290	4.333	4.338	4.343	4.135	4.371	45,708,671	4.3092	2.91%
2013-03-19	0	8.920	8.940	8.960	8.660	9.040	8,111,711	71,764,649	8.8470	4.210	4.220	4.229	4.088	4.267	17,184,787	4.1761	0.45%
2013-03-18	0	8.880	8.880	8.890	8.550	8.990	24,995,519	218,438,810	8.7391	4.192	4.192	4.196	4.036	4.244	52,953,399	4.1251	-1.55%
2013-03-15	0	9.020	8.990	9.060	8.880	9.100	18,638,204	167,556,317	8.9899	4.258	4.244	4.277	4.192	4.295	39,485,328	4.2435	-0.44%
2013-03-14	0	9.060	9.060	9.070	8.840	9.300	18,200,104	164,508,471	9.0389	4.277	4.277	4.281	4.173	4.390	38,557,206	4.2666	-2.27%
2013-03-13	0	9.270	9.220	9.270	9.110	9.650	19,347,115	181,180,026	9.3647	4.376	4.352	4.376	4.300	4.555	40,987,167	4.4204	-1.07%
2013-03-12	0	9.370	9.350	9.370	9.350	9.560	4,886,005	46,049,719	9.4248	4.423	4.413	4.423	4.413	4.513	10,351,078	4.4488	-0.95%
2013-03-11	0	9.460	9.460	9.500	9.370	9.600	5,267,680	49,805,832	9.4550	4.465	4.465	4.484	4.423	4.531	11,159,663	4.4630	-1.77%
2013-03-08	0	9.630	9.600	9.610	9.560	9.700	8,178,804	78,696,634	9.6220	4.546	4.531	4.536	4.513	4.579	17,326,925	4.5419	-0.72%
2013-03-07	0	9.700	9.660	9.700	9.580	9.720	13,678,000	131,767,190	9.6335	4.579	4.560	4.579	4.522	4.588	28,977,058	4.5473	0.83%
2013-03-06	0	9.620	9.640	9.650	9.490	9.690	8,263,000	79,578,126	9.6307	4.541	4.550	4.555	4.480	4.574	17,505,295	4.5459	2.67%
2013-03-05	0	9.370	9.370	9.390	9.320	9.640	13,985,510	131,695,303	9.4166	4.423	4.423	4.432	4.399	4.550	29,628,522	4.4449	-1.78%
2013-03-04	0	9.540	9.540	9.570	9.400	9.800	21,731,798	206,893,505	9.5203	4.503	4.503	4.517	4.437	4.626	46,039,155	4.4939	-4.41%
2013-03-01	0	9.980	9.970	9.980	9.910	10.10	7,882,800	78,639,529	9.9761	4.711	4.706	4.711	4.678	4.767	16,699,835	4.7090	-0.40%
2013-02-28	0	10.02	9.980	9.990	9.860	10.16	17,105,491	171,783,620	10.043	4.730	4.711	4.716	4.654	4.796	36,238,251	4.7404	2.24%
2013-02-27	0	9.800	9.800	9.810	9.760	9.980	10,370,606	102,233,926	9.8580	4.626	4.626	4.631	4.607	4.711	21,970,292	4.6533	-0.51%
2013-02-26	0	9.850	9.830	9.850	9.740	9.920	7,624,108	74,683,186	9.7957	4.649	4.640	4.649	4.598	4.683	16,151,792	4.6238	-0.81%
2013-02-25	0	9.930	9.930	9.950	9.810	10.18	11,464,800	113,934,346	9.9378	4.687	4.687	4.697	4.631	4.805	24,288,359	4.6909	-1.88%
2013-02-22	0	10.12	10.08	10.14	9.800	10.14	10,592,000	106,045,276	10.012	4.777	4.758	4.786	4.626	4.786	22,439,318	4.7259	2.43%
2013-02-21	0	9.880	9.850	9.920	9.700	9.920	10,388,544	102,330,987	9.8504	4.664	4.649	4.683	4.579	4.683	22,008,293	4.6497	-0.60%
2013-02-20	0	9.940	9.920	9.950	9.850	10.06	5,914,930	58,683,234	9.9212	4.692	4.683	4.697	4.649	4.749	12,530,872	4.6831	-0.50%
2013-02-19	0	9.990	9.980	10.00	9.960	10.12	5,229,688	52,319,837	10.004	4.716	4.711	4.720	4.701	4.777	11,079,176	4.7224	-0.30%
2013-02-18	0	10.02	10.00	10.02	9.780	10.14	4,974,000	49,986,640	10.050	4.730	4.720	4.730	4.616	4.786	10,537,497	4.7437	-0.99%
2013-02-15	0	10.12	10.10	10.12	10.06	10.18	7,415,818	75,031,957	10.118	4.777	4.767	4.777	4.749	4.805	15,710,527	4.7759	0.00%
2013-02-14	0	10.12	10.10	10.12	10.10	10.26	8,628,832	87,718,960	10.166	4.777	4.767	4.777	4.767	4.843	18,280,316	4.7985	0.60%
2013-02-08	0	10.06	10.06	10.08	9.970	10.48	24,718,054	249,185,569	10.081	4.749	4.749	4.758	4.706	4.947	52,365,585	4.7586	-2.33%
2013-02-07	0	10.30	10.26	10.34	10.20	10.68	14,717,665	152,406,165	10.355	4.862	4.843	4.881	4.815	5.041	31,179,604	4.8880	-3.56%
2013-02-06	0	10.68	10.68	10.70	10.52	10.86	6,575,572	70,286,134	10.689	5.041	5.041	5.051	4.966	5.126	13,930,452	5.0455	-0.37%
2013-02-05	0	10.72	10.70	10.72	10.62	10.86	7,483,975	80,405,727	10.744	5.060	5.051	5.060	5.013	5.126	15,854,918	5.0713	-1.47%
2013-02-04	0	10.88	10.84	10.86	10.78	11.12	5,420,449	58,998,867	10.884	5.136	5.117	5.126	5.088	5.249	11,483,306	5.1378	0.37%
2013-02-01	0	10.84	10.82	10.88	10.80	11.06	7,817,097	85,071,973	10.883	5.117	5.107	5.136	5.098	5.221	16,560,643	5.1370	-1.45%
2013-01-31	0	11.00	11.00	11.06	10.92	11.06	12,976,804	142,774,386	11.002	5.192	5.192	5.221	5.155	5.221	27,491,563	5.1934	0.36%
2013-01-30	0	10.96	10.94	11.00	10.82	11.00	10,089,635	110,319,232	10.934	5.173	5.164	5.192	5.107	5.192	21,375,050	5.1611	1.67%
2013-01-29	0	10.78	10.76	10.78	10.76	10.90	9,737,431	105,292,968	10.813	5.088	5.079	5.088	5.079	5.145	20,628,900	5.1041	-1.10%
2013-01-28	0	10.90	10.88	10.90	10.84	11.02	4,460,500	48,648,180	10.906	5.145	5.136	5.145	5.117	5.202	9,449,639	5.1482	-0.73%
2013-01-25	0	10.98	10.98	11.04	10.84	11.22	6,543,800	71,862,310	10.982	5.183	5.183	5.211	5.117	5.296	13,863,143	5.1837	-1.26%
2013-01-24	0	11.12	11.08	11.14	10.98	11.44	7,459,347	82,993,489	11.126	5.249	5.230	5.258	5.183	5.400	15,802,744	5.2518	0.72%
2013-01-23	0	11.04	11.00	11.02	10.86	11.26	13,579,815	149,556,067	11.013	5.211	5.192	5.202	5.126	5.315	28,769,051	5.1985	-1.08%
2013-01-22	0	11.16	11.12	11.16	11.06	11.20	7,263,663	80,844,228	11.130	5.268	5.249	5.268	5.221	5.287	15,388,184	5.2537	0.54%
2013-01-21	0	11.10	11.12	11.14	11.04	11.28	12,369,304	137,689,931	11.132	5.240	5.249	5.258	5.211	5.324	26,204,565	5.2544	0.54%
2013-01-18	0	11.04	11.04	11.10	11.02	11.28	13,238,990	146,689,238	11.080	5.211	5.211	5.240	5.202	5.324	28,047,008	5.2301	-1.25%
2013-01-17	0	11.18	11.12	11.20	11.02	11.36	9,918,000	110,561,984	11.148	5.277	5.249	5.287	5.202	5.362	21,011,439	5.2620	-0.89%
2013-01-16	0	11.28	11.26	11.28	11.14	11.46	5,667,812	63,815,624	11.259	5.324	5.315	5.324	5.258	5.409	12,007,349	5.3147	-0.70%
2013-01-15	0	11.36	11.36	11.40	11.14	11.46	8,789,731	99,320,409	11.300	5.362	5.362	5.381	5.258	5.409	18,621,183	5.3337	0.35%
2013-01-14	0	11.32	11.28	11.30	11.24	11.54	9,158,899	104,376,178	11.396	5.343	5.324	5.334	5.306	5.447	19,403,271	5.3793	0.71%
2013-01-11	0	11.24	11.22	11.24	11.20	11.80	20,255,650	229,276,870	11.319	5.306	5.296	5.306	5.287	5.570	42,911,912	5.3430	-3.10%
2013-01-10	0	11.60	11.58	11.60	11.54	12.12	20,087,512	236,509,225	11.774	5.476	5.466	5.476	5.447	5.721	42,555,709	5.5576	-2.03%
2013-01-09	0	11.84	11.84	11.86	11.58	11.90	24,630,886	289,453,922	11.752	5.589	5.589	5.598	5.466	5.617	52,180,918	5.5471	-0.17%
2013-01-08	0	11.86	11.82	11.86	11.74	12.64	23,083,500	277,458,060	12.020	5.598	5.579	5.598	5.542	5.966	48,902,757	5.6737	-6.47%
2013-01-07	0	12.68	12.68	12.76	11.90	12.82	19,073,000	239,167,800	12.540	5.985	5.985	6.023	5.617	6.051	40,406,450	5.9191	6.02%
2013-01-04	0	11.96	11.96	11.98	11.62	11.98	9,692,055	114,593,125	11.823	5.645	5.645	5.655	5.485	5.655	20,532,771	5.5810	1.18%
2013-01-03	0	11.82	11.82	11.84	11.58	11.96	20,192,400	237,586,170	11.766	5.579	5.579	5.589	5.466	5.645	42,777,916	5.5539	4.05%
2013-01-02	0	11.36	11.36	11.38	10.96	11.38	11,553,826	129,731,060	11.228	5.362	5.362	5.372	5.173	5.372	24,476,962	5.3001	4.22%
2012-12-31	0	10.90	10.88	10.90	10.68	10.96	4,759,850	51,756,559	10.874	5.145	5.136	5.145	5.041	5.173	10,083,817	5.1326	0.93%
2012-12-28	0	10.80	10.74	10.80	10.70	11.08	4,084,441	44,058,599	10.787	5.098	5.070	5.098	5.051	5.230	8,652,952	5.0917	-0.18%
2012-12-27	0	10.82	10.78	10.82	10.68	11.00	4,059,708	43,866,280	10.805	5.107	5.088	5.107	5.041	5.192	8,600,555	5.1004	0.19%
2012-12-24	0	10.80	10.72	10.82	10.62	10.96	2,989,264	32,045,616	10.720	5.098	5.060	5.107	5.013	5.173	6,332,803	5.0603	-0.18%
2012-12-21	0	10.82	10.74	10.82	10.74	11.50	19,291,000	212,670,666	11.024	5.107	5.070	5.107	5.070	5.428	40,868,286	5.2038	0.00%
2012-12-20	0	10.82	10.82	10.84	10.50	10.92	24,209,896	259,201,780	10.706	5.107	5.107	5.117	4.956	5.155	51,289,045	5.0537	2.85%
2012-12-19	0	10.52	10.48	10.52	10.44	10.58	9,028,900	95,070,122	10.530	4.966	4.947	4.966	4.928	4.994	19,127,866	4.9702	1.54%
2012-12-18	0	10.36	10.36	10.38	10.22	10.42	10,497,826	108,030,129	10.291	4.890	4.890	4.900	4.824	4.919	22,239,809	4.8575	0.00%
2012-12-17	0	10.36	10.34	10.38	10.28	10.58	12,753,012	132,148,494	10.362	4.890	4.881	4.900	4.852	4.994	27,017,456	4.8912	-2.26%
2012-12-14	0	10.60	10.60	10.62	10.48	10.86	9,087,762	96,322,417	10.599	5.004	5.004	5.013	4.947	5.126	19,252,566	5.0031	-0.56%
2012-12-13	0	10.66	10.66	10.68	10.58	11.00	9,880,000	106,029,880	10.732	5.032	5.032	5.041	4.994	5.192	20,930,935	5.0657	-0.56%
2012-12-12	0	10.72	10.70	10.72	10.70	11.04	9,969,355	108,186,341	10.852	5.060	5.051	5.060	5.051	5.211	21,120,235	5.1224	-0.92%
2012-12-11	0	10.82	10.82	10.84	10.72	11.02	11,955,894	129,471,069	10.829	5.107	5.107	5.117	5.060	5.202	25,328,749	5.1116	-1.64%
2012-12-10	0	11.00	10.96	11.02	10.90	11.16	7,952,000	87,354,890	10.985	5.192	5.173	5.202	5.145	5.268	16,846,437	5.1854	0.92%
2012-12-07	0	10.90	10.88	10.90	10.80	11.16	15,995,500	175,488,576	10.971	5.145	5.136	5.145	5.098	5.268	33,886,718	5.1787	1.11%
2012-12-06	0	10.78	10.78	10.80	10.70	10.90	6,042,457	65,238,127	10.797	5.088	5.088	5.098	5.051	5.145	12,801,040	5.0963	0.56%
2012-12-05	0	10.72	10.66	10.68	10.60	10.82	12,397,176	132,935,721	10.723	5.060	5.032	5.041	5.004	5.107	26,263,612	5.0616	1.52%
2012-12-04	0	10.56	10.54	10.56	10.38	10.66	11,056,812	116,216,573	10.511	4.985	4.975	4.985	4.900	5.032	23,424,030	4.9614	0.76%
2012-12-03	0	10.48	10.46	10.48	10.38	10.96	20,518,128	219,129,681	10.680	4.947	4.937	4.947	4.900	5.173	43,467,976	5.0412	0.38%
2012-11-30	0	10.44	10.42	10.44	10.02	10.52	25,905,350	268,943,480	10.382	4.928	4.919	4.928	4.730	4.966	54,880,890	4.9005	3.37%
2012-11-29	0	10.10	10.08	10.10	9.690	10.22	24,613,148	246,721,766	10.024	4.767	4.758	4.767	4.574	4.824	52,143,340	4.7316	3.27%
2012-11-28	0	9.780	9.740	9.800	9.700	9.930	16,954,372	166,076,871	9.7955	4.616	4.598	4.626	4.579	4.687	35,918,103	4.6238	-0.61%
2012-11-27	0	9.840	9.840	9.860	9.750	10.02	8,810,200	87,013,343	9.8764	4.645	4.645	4.654	4.602	4.730	18,664,547	4.6620	-0.51%
2012-11-26	0	9.890	9.870	9.880	9.730	9.940	10,020,010	99,086,596	9.8889	4.668	4.659	4.664	4.593	4.692	21,227,548	4.6678	1.02%
2012-11-23	0	9.790	9.760	9.790	9.480	9.850	20,622,000	200,906,616	9.7423	4.621	4.607	4.621	4.475	4.649	43,688,031	4.5987	3.05%
2012-11-22	0	9.500	9.490	9.510	9.310	9.580	9,092,300	86,415,046	9.5042	4.484	4.480	4.489	4.395	4.522	19,262,180	4.4863	1.17%
2012-11-21	0	9.390	9.380	9.390	9.300	9.450	6,427,000	60,300,696	9.3824	4.432	4.428	4.432	4.390	4.461	13,615,700	4.4288	1.19%
2012-11-20	0	9.280	9.250	9.260	9.200	9.380	11,168,000	103,368,100	9.2557	4.380	4.366	4.371	4.343	4.428	23,659,583	4.3690	1.42%
2012-11-19	0	9.150	9.140	9.160	9.100	9.250	4,500,000	41,164,870	9.1477	4.319	4.314	4.324	4.295	4.366	9,533,321	4.3180	-0.44%
2012-11-16	0	9.190	9.150	9.220	9.140	9.280	4,236,000	38,946,588	9.1942	4.338	4.319	4.352	4.314	4.380	8,974,032	4.3399	-0.33%
2012-11-15	0	9.220	9.180	9.230	9.140	9.380	9,859,900	90,891,833	9.2183	4.352	4.333	4.357	4.314	4.428	20,888,353	4.3513	-1.81%
2012-11-14	0	9.390	9.400	9.420	9.260	9.440	6,702,000	62,763,478	9.3649	4.432	4.437	4.447	4.371	4.456	14,198,292	4.4205	1.40%
2012-11-13	0	9.260	9.220	9.260	9.200	9.520	8,066,000	74,687,890	9.2596	4.371	4.352	4.371	4.343	4.494	17,087,948	4.3708	-2.73%
2012-11-12	0	9.520	9.510	9.530	9.500	9.650	6,470,000	61,824,970	9.5556	4.494	4.489	4.498	4.484	4.555	13,706,797	4.5105	-0.52%
2012-11-09	0	9.570	9.560	9.580	9.490	9.690	7,667,610	73,454,881	9.5799	4.517	4.513	4.522	4.480	4.574	16,243,952	4.5220	0.00%
2012-11-08	0	9.570	9.560	9.580	9.430	9.640	16,974,032	162,095,571	9.5496	4.517	4.513	4.522	4.451	4.550	35,959,753	4.5077	-1.64%
2012-11-07	0	9.730	9.730	9.740	9.680	9.880	12,947,668	126,435,226	9.7651	4.593	4.593	4.598	4.569	4.664	27,429,838	4.6094	0.31%
2012-11-06	0	9.700	9.670	9.700	9.370	9.750	20,510,800	197,090,744	9.6091	4.579	4.565	4.579	4.423	4.602	43,452,452	4.5358	2.11%
2012-11-05	0	9.500	9.490	9.500	9.240	9.630	22,245,800	210,970,736	9.4836	4.484	4.480	4.484	4.362	4.546	47,128,076	4.4765	2.04%
2012-11-02	0	9.310	9.300	9.310	9.080	9.370	27,777,524	257,279,005	9.2621	4.395	4.390	4.395	4.286	4.423	58,847,120	4.3720	4.14%
2012-11-01	0	8.940	8.930	8.940	8.790	8.980	10,714,591	95,499,017	8.9130	4.220	4.215	4.220	4.149	4.239	22,699,029	4.2072	1.48%
2012-10-31	0	8.810	8.810	8.820	8.680	8.830	5,486,655	48,120,197	8.7704	4.159	4.159	4.163	4.097	4.168	11,623,565	4.1399	1.73%
2012-10-30	0	8.660	8.650	8.670	8.580	8.720	4,558,000	39,375,678	8.6388	4.088	4.083	4.092	4.050	4.116	9,656,195	4.0778	-0.57%
2012-10-29	0	8.710	8.700	8.720	8.600	8.750	3,594,000	31,180,430	8.6757	4.111	4.107	4.116	4.059	4.130	7,613,945	4.0952	0.46%
2012-10-26	0	8.670	8.690	8.700	8.650	9.010	9,245,477	80,560,648	8.7135	4.092	4.102	4.107	4.083	4.253	19,586,688	4.1130	-3.02%
2012-10-25	0	8.940	8.960	8.970	8.850	9.120	7,116,061	63,638,517	8.9429	4.220	4.229	4.234	4.177	4.305	15,075,487	4.2213	-0.67%
2012-10-24	0	9.000	8.990	9.000	8.650	9.080	15,795,042	141,682,691	8.9701	4.248	4.244	4.248	4.083	4.286	33,462,044	4.2341	2.39%
2012-10-22	0	8.790	8.790	8.800	8.750	8.860	5,736,491	50,554,540	8.8128	4.149	4.149	4.154	4.130	4.182	12,152,846	4.1599	0.00%
2012-10-19	0	8.790	8.770	8.810	8.680	8.860	14,813,000	130,027,082	8.7779	4.149	4.140	4.159	4.097	4.182	31,381,573	4.1434	1.27%
2012-10-18	0	8.680	8.670	8.680	8.480	8.790	10,458,000	90,813,630	8.6837	4.097	4.092	4.097	4.003	4.149	22,155,437	4.0989	0.93%
2012-10-17	0	8.600	8.600	8.610	8.590	8.800	11,266,716	97,566,370	8.6597	4.059	4.059	4.064	4.055	4.154	23,868,715	4.0876	-0.35%
2012-10-16	0	8.630	8.620	8.630	8.440	8.820	20,025,389	173,572,327	8.6676	4.074	4.069	4.074	3.984	4.163	42,424,101	4.0914	2.01%
2012-10-15	0	8.460	8.460	8.480	8.430	8.550	3,311,000	28,071,915	8.4784	3.993	3.993	4.003	3.979	4.036	7,014,405	4.0020	-0.47%
2012-10-12	0	8.500	8.490	8.500	8.450	8.580	4,828,931	41,024,925	8.4957	4.012	4.008	4.012	3.989	4.050	10,230,166	4.0102	0.24%
2012-10-11	0	8.480	8.450	8.490	8.380	8.580	6,002,000	50,856,070	8.4732	4.003	3.989	4.008	3.956	4.050	12,715,331	3.9996	-0.24%
2012-10-10	0	8.500	8.500	8.520	8.300	8.550	5,836,604	49,201,961	8.4299	4.012	4.012	4.022	3.918	4.036	12,364,937	3.9792	1.43%
2012-10-09	0	8.380	8.380	8.410	8.320	8.690	21,303,058	179,914,676	8.4455	3.956	3.956	3.970	3.927	4.102	45,130,863	3.9865	-2.67%
2012-10-08	0	8.610	8.600	8.610	8.600	8.910	12,568,525	108,804,323	8.6569	4.064	4.059	4.064	4.059	4.206	26,626,617	4.0863	-3.04%
2012-10-05	0	8.880	8.880	8.890	8.700	8.890	6,037,700	53,185,299	8.8089	4.192	4.192	4.196	4.107	4.196	12,790,962	4.1580	1.25%
2012-10-04	0	8.770	8.740	8.770	8.740	9.050	6,939,336	61,813,650	8.9077	4.140	4.126	4.140	4.126	4.272	14,701,092	4.2047	-0.90%
2012-10-03	0	8.850	8.820	8.850	8.740	8.960	9,086,936	80,452,263	8.8536	4.177	4.163	4.177	4.126	4.229	19,250,816	4.1792	1.26%
2012-09-28	0	8.740	8.720	8.780	8.540	8.860	10,972,108	95,987,855	8.7484	4.126	4.116	4.144	4.031	4.182	23,244,583	4.1295	2.94%
2012-09-27	0	8.490	8.480	8.530	8.310	8.660	10,238,102	87,048,476	8.5024	4.008	4.003	4.026	3.923	4.088	21,689,580	4.0134	0.83%
2012-09-26	0	8.420	8.430	8.440	8.260	8.440	12,375,332	103,617,521	8.3729	3.974	3.979	3.984	3.899	3.984	26,217,335	3.9523	-0.24%
2012-09-25	0	8.440	8.420	8.470	8.320	8.670	16,746,651	141,495,450	8.4492	3.984	3.974	3.998	3.927	4.092	35,478,043	3.9883	-1.86%
2012-09-24	0	8.600	8.600	8.620	8.540	8.950	19,289,097	167,329,559	8.6748	4.059	4.059	4.069	4.031	4.225	40,864,255	4.0948	-4.23%
2012-09-21	0	8.980	8.980	8.990	8.970	9.080	6,270,014	56,543,428	9.0181	4.239	4.239	4.244	4.234	4.286	13,283,123	4.2568	-0.33%
2012-09-20	0	9.010	8.990	9.010	8.980	9.080	5,820,000	52,456,310	9.0131	4.253	4.244	4.253	4.239	4.286	12,329,761	4.2544	-1.10%
2012-09-19	0	9.110	9.100	9.120	8.960	9.230	9,464,041	85,789,078	9.0647	4.300	4.295	4.305	4.229	4.357	20,049,719	4.2788	-1.09%
2012-09-18	0	9.210	9.210	9.230	9.070	9.230	6,323,165	57,902,264	9.1572	4.347	4.347	4.357	4.281	4.357	13,395,724	4.3224	0.55%
2012-09-17	0	9.160	9.150	9.170	8.960	9.370	10,665,015	97,560,705	9.1477	4.324	4.319	4.329	4.229	4.423	22,594,002	4.3180	-0.54%
2012-09-14	0	9.210	9.190	9.220	9.070	9.320	31,073,127	286,819,546	9.2305	4.347	4.338	4.352	4.281	4.399	65,828,907	4.3570	4.66%
2012-09-13	0	8.800	8.800	8.820	8.550	8.980	21,439,853	190,349,397	8.8783	4.154	4.154	4.163	4.036	4.239	45,420,665	4.1908	2.09%
2012-09-12	0	8.620	8.610	8.620	8.380	8.710	15,803,950	135,887,934	8.5984	4.069	4.064	4.069	3.956	4.111	33,480,916	4.0587	1.41%
2012-09-11	0	8.500	8.470	8.500	8.340	8.600	8,140,261	68,813,129	8.4534	4.012	3.998	4.012	3.937	4.059	17,245,271	3.9903	-0.23%
2012-09-10	0	8.520	8.520	8.550	8.390	8.650	12,426,000	105,492,580	8.4897	4.022	4.022	4.036	3.960	4.083	26,324,676	4.0074	-0.93%
2012-09-07	0	8.600	8.570	8.580	8.440	8.710	31,207,116	268,193,444	8.5940	4.059	4.045	4.050	3.984	4.111	66,112,765	4.0566	2.99%
2012-09-06	0	8.350	8.340	8.360	8.250	8.360	11,163,936	92,874,774	8.3192	3.941	3.937	3.946	3.894	3.946	23,650,974	3.9269	1.71%
2012-09-05	0	8.210	8.200	8.210	8.050	8.280	21,954,100	179,612,864	8.1813	3.875	3.871	3.875	3.800	3.908	46,510,105	3.8618	0.00%
2012-09-04	0	8.210	8.190	8.200	8.120	8.600	38,116,268	313,924,932	8.2360	3.875	3.866	3.871	3.833	4.059	80,749,912	3.8876	-4.65%
2012-09-03	0	8.610	8.600	8.610	8.530	8.900	17,628,987	152,226,604	8.6350	4.064	4.059	4.064	4.026	4.201	37,347,286	4.0760	-1.66%
2012-08-31	0	8.900	8.900	8.970	8.870	9.320	22,837,812	204,167,909	8.9399	4.133	4.133	4.165	4.119	4.328	49,183,568	4.1511	-4.61%
2012-08-30	0	9.330	9.300	9.360	9.230	9.360	3,690,347	34,348,860	9.3078	4.332	4.318	4.346	4.286	4.346	7,947,540	4.3219	-0.32%
2012-08-29	0	9.360	9.350	9.370	9.220	9.480	6,909,010	64,792,403	9.3780	4.346	4.342	4.351	4.281	4.402	14,879,261	4.3545	0.97%
2012-08-28	0	9.270	9.260	9.280	9.150	9.320	5,040,000	46,706,712	9.2672	4.304	4.300	4.309	4.249	4.328	10,854,156	4.3031	0.00%
2012-08-27	0	9.270	9.290	9.300	9.220	9.450	5,026,400	46,881,528	9.3271	4.304	4.314	4.318	4.281	4.388	10,824,867	4.3309	-0.64%
2012-08-24	0	9.330	9.310	9.320	9.190	9.380	6,953,656	64,531,331	9.2802	4.332	4.323	4.328	4.267	4.355	14,975,411	4.3092	0.11%
2012-08-23	0	9.320	9.290	9.300	9.200	9.520	16,938,903	157,741,544	9.3124	4.328	4.314	4.318	4.272	4.421	36,479,663	4.3241	-1.06%
2012-08-22	0	9.420	9.350	9.430	9.200	9.500	8,590,075	80,801,399	9.4064	4.374	4.342	4.379	4.272	4.411	18,499,607	4.3677	0.86%
2012-08-21	0	9.340	9.320	9.330	9.250	9.400	9,758,000	91,176,990	9.3438	4.337	4.328	4.332	4.295	4.365	21,014,853	4.3387	0.86%
2012-08-20	0	9.260	9.240	9.260	9.150	9.290	11,660,000	107,605,852	9.2286	4.300	4.290	4.300	4.249	4.314	25,111,005	4.2852	0.65%
2012-08-17	0	9.200	9.180	9.200	9.060	9.260	19,362,000	177,559,616	9.1705	4.272	4.263	4.272	4.207	4.300	41,698,051	4.2582	3.84%
2012-08-16	0	8.860	8.830	8.860	8.580	8.950	17,940,000	158,605,954	8.8409	4.114	4.100	4.114	3.984	4.156	38,635,628	4.1052	2.67%
2012-08-15	0	8.630	8.620	8.630	8.540	8.760	7,513,223	64,797,877	8.6245	4.007	4.003	4.007	3.965	4.068	16,180,496	4.0047	-1.48%
2012-08-14	0	8.760	8.740	8.760	8.720	9.050	14,908,379	131,092,050	8.7932	4.068	4.058	4.068	4.049	4.202	32,106,722	4.0830	-2.67%
2012-08-13	0	9.000	8.980	9.000	8.960	9.300	6,950,000	63,140,674	9.0850	4.179	4.170	4.179	4.160	4.318	14,967,537	4.2185	-2.39%
2012-08-10	0	9.220	9.190	9.210	9.140	9.430	7,088,000	65,274,404	9.2091	4.281	4.267	4.277	4.244	4.379	15,264,734	4.2762	-2.02%
2012-08-09	0	9.410	9.410	9.420	9.100	9.430	11,336,537	105,718,755	9.3255	4.369	4.369	4.374	4.225	4.379	24,414,394	4.3302	2.17%
2012-08-08	0	9.210	9.190	9.230	9.140	9.340	11,723,683	108,064,944	9.2177	4.277	4.267	4.286	4.244	4.337	25,248,153	4.2801	-0.32%
2012-08-07	0	9.240	9.230	9.240	9.120	9.300	11,148,000	102,625,480	9.2057	4.290	4.286	4.290	4.235	4.318	24,008,360	4.2746	1.32%
2012-08-06	0	9.120	9.100	9.140	9.050	9.230	12,997,226	118,737,860	9.1356	4.235	4.225	4.244	4.202	4.286	27,990,858	4.2420	1.22%
2012-08-03	0	9.010	8.970	9.030	8.670	9.070	18,461,625	165,111,723	8.9435	4.184	4.165	4.193	4.026	4.212	39,759,001	4.1528	1.92%
2012-08-02	0	8.840	8.830	8.850	8.720	9.200	16,869,243	150,333,673	8.9117	4.105	4.100	4.109	4.049	4.272	36,329,643	4.1380	-3.49%
2012-08-01	0	9.160	9.140	9.190	9.020	9.310	16,651,715	153,076,848	9.1929	4.253	4.244	4.267	4.188	4.323	35,861,175	4.2686	-0.76%
2012-07-31	0	9.230	9.180	9.240	9.020	9.240	16,007,641	145,842,717	9.1108	4.286	4.263	4.290	4.188	4.290	34,474,095	4.2305	1.54%
2012-07-30	0	9.090	9.090	9.100	9.050	9.450	20,102,000	185,754,941	9.2406	4.221	4.221	4.225	4.202	4.388	43,291,717	4.2908	-3.19%
2012-07-27	0	9.390	9.380	9.400	9.250	9.480	17,065,404	160,529,115	9.4067	4.360	4.355	4.365	4.295	4.402	36,752,096	4.3679	3.41%
2012-07-26	0	9.080	9.080	9.090	9.070	9.540	23,970,115	221,911,413	9.2578	4.216	4.216	4.221	4.212	4.430	51,622,099	4.2988	-2.99%
2012-07-25	0	9.360	9.340	9.360	9.260	9.840	22,666,591	214,622,648	9.4687	4.346	4.337	4.346	4.300	4.569	48,814,826	4.3967	-4.88%
2012-07-24	0	9.840	9.840	9.860	9.660	10.10	6,187,396	61,258,001	9.9004	4.569	4.569	4.578	4.486	4.690	13,325,191	4.5972	-0.61%
2012-07-23	0	9.900	9.890	9.940	9.850	10.02	12,326,286	121,863,787	9.8865	4.597	4.592	4.616	4.574	4.653	26,545,920	4.5907	-2.75%
2012-07-20	0	10.18	10.14	10.16	10.02	10.30	16,469,853	166,827,899	10.129	4.727	4.708	4.718	4.653	4.783	35,469,516	4.7034	-0.59%
2012-07-19	0	10.24	10.24	10.26	10.20	10.64	14,228,776	147,167,691	10.343	4.755	4.755	4.764	4.736	4.941	30,643,127	4.8026	-2.48%
2012-07-18	0	10.50	10.46	10.50	10.38	10.78	7,102,231	74,386,714	10.474	4.876	4.857	4.876	4.820	5.006	15,295,382	4.8633	-2.60%
2012-07-17	0	10.78	10.74	10.78	10.68	10.90	4,779,430	51,492,055	10.774	5.006	4.987	5.006	4.959	5.061	10,292,992	5.0026	0.94%
2012-07-16	0	10.68	10.56	10.70	10.50	10.76	4,357,416	46,282,771	10.622	4.959	4.903	4.968	4.876	4.996	9,384,142	4.9320	0.56%
2012-07-13	0	10.62	10.60	10.62	10.46	10.78	6,961,894	73,798,294	10.600	4.931	4.922	4.931	4.857	5.006	14,993,152	4.9221	0.19%
2012-07-12	0	10.60	10.58	10.62	10.38	10.80	12,630,000	132,994,620	10.530	4.922	4.913	4.931	4.820	5.015	27,199,999	4.8895	-2.21%
2012-07-11	0	10.84	10.78	10.80	10.58	10.92	16,569,243	178,613,459	10.780	5.033	5.006	5.015	4.913	5.071	35,683,563	5.0055	0.93%
2012-07-10	0	10.74	10.72	10.78	10.42	10.84	12,867,200	136,683,460	10.623	4.987	4.978	5.006	4.838	5.033	27,710,834	4.9325	1.32%
2012-07-09	0	10.60	10.56	10.60	10.44	10.80	9,784,408	103,334,497	10.561	4.922	4.903	4.922	4.848	5.015	21,071,725	4.9039	-2.93%
2012-07-06	0	10.92	10.90	10.92	10.84	11.18	39,157,456	430,151,732	10.985	5.071	5.061	5.071	5.033	5.191	84,329,594	5.1008	1.30%
2012-07-05	0	10.78	10.76	10.78	10.60	10.84	19,009,000	202,563,073	10.656	5.006	4.996	5.006	4.922	5.033	40,937,829	4.9481	1.32%
2012-07-04	0	10.64	10.64	10.66	10.26	10.66	18,566,915	195,240,889	10.516	4.941	4.941	4.950	4.764	4.950	39,985,754	4.8828	3.30%
2012-07-03	0	10.30	10.28	10.30	10.06	10.30	13,261,389	135,779,884	10.239	4.783	4.773	4.783	4.671	4.783	28,559,760	4.7542	3.73%
2012-06-29	0	9.930	9.900	9.970	9.650	10.02	13,928,790	137,222,893	9.8517	4.611	4.597	4.629	4.481	4.653	29,997,077	4.5745	1.33%
2012-06-28	0	9.800	9.810	9.850	9.780	10.20	20,715,432	205,479,256	9.9191	4.551	4.555	4.574	4.541	4.736	44,612,806	4.6058	0.20%
2012-06-27	0	9.780	9.750	9.770	9.380	9.850	12,063,688	116,997,240	9.6983	4.541	4.527	4.537	4.355	4.574	25,980,388	4.5033	4.26%
2012-06-26	0	9.380	9.380	9.410	9.180	9.410	16,069,964	149,406,773	9.2973	4.355	4.355	4.369	4.263	4.369	34,608,314	4.3171	1.19%
2012-06-25	0	9.270	9.260	9.270	9.170	9.480	12,340,886	115,172,296	9.3326	4.304	4.300	4.304	4.258	4.402	26,577,363	4.3335	-1.38%
2012-06-22	0	9.400	9.380	9.400	9.370	9.700	22,989,963	218,000,446	9.4824	4.365	4.355	4.365	4.351	4.504	49,511,241	4.4030	-2.69%
2012-06-21	0	9.660	9.660	9.670	9.510	10.20	22,437,132	217,185,604	9.6797	4.486	4.486	4.490	4.416	4.736	48,320,663	4.4947	-4.55%
2012-06-20	0	10.12	10.10	10.14	10.02	10.30	5,224,832	53,108,909	10.165	4.699	4.690	4.708	4.653	4.783	11,252,211	4.7199	-0.78%
2012-06-19	0	10.20	10.12	10.22	10.04	10.26	8,320,847	84,341,139	10.136	4.736	4.699	4.746	4.662	4.764	17,919,797	4.7066	-0.20%
2012-06-18	0	10.22	10.16	10.22	10.16	10.40	9,561,621	97,661,734	10.214	4.746	4.718	4.746	4.718	4.829	20,591,931	4.7427	1.79%
2012-06-15	0	10.04	10.04	10.12	10.00	10.20	13,807,082	139,118,659	10.076	4.662	4.662	4.699	4.643	4.736	29,734,966	4.6786	0.40%
2012-06-14	0	10.00	9.990	10.00	9.900	10.18	12,588,839	126,221,308	10.026	4.643	4.639	4.643	4.597	4.727	27,111,355	4.6557	-0.60%
2012-06-13	0	10.06	10.02	10.08	9.710	10.16	22,835,734	227,666,636	9.9698	4.671	4.653	4.681	4.509	4.718	49,179,093	4.6293	1.62%
2012-06-12	0	9.900	9.900	9.920	9.360	9.980	25,619,654	251,349,716	9.8108	4.597	4.597	4.606	4.346	4.634	55,174,550	4.5555	3.56%
2012-06-11	0	9.560	9.560	9.600	9.420	9.610	16,095,194	152,756,476	9.4908	4.439	4.439	4.458	4.374	4.462	34,662,650	4.4069	3.35%
2012-06-08	0	9.250	9.240	9.260	8.910	9.350	21,566,000	197,889,814	9.1760	4.295	4.290	4.300	4.137	4.342	46,444,591	4.2608	5.23%
2012-06-07	0	8.790	8.750	8.780	8.670	8.980	11,593,596	102,322,474	8.8258	4.082	4.063	4.077	4.026	4.170	24,967,997	4.0981	1.03%
2012-06-06	0	8.700	8.660	8.700	8.520	8.800	9,344,704	81,427,445	8.7138	4.040	4.021	4.040	3.956	4.086	20,124,778	4.0461	2.96%
2012-06-05	0	8.450	8.410	8.450	8.340	8.680	4,164,644	35,365,312	8.4918	3.924	3.905	3.924	3.873	4.030	8,968,988	3.9431	-0.35%
2012-06-04	0	8.480	8.450	8.490	8.370	8.680	12,687,592	107,492,332	8.4722	3.938	3.924	3.942	3.887	4.030	27,324,029	3.9340	-4.83%
2012-06-01	0	8.910	8.900	8.910	8.740	9.050	10,467,068	93,273,971	8.9112	4.137	4.133	4.137	4.058	4.202	22,541,904	4.1378	-1.11%
2012-05-31	0	9.010	9.010	9.060	8.790	9.130	10,761,000	96,495,869	8.9672	4.184	4.184	4.207	4.082	4.239	23,174,916	4.1638	-1.10%
2012-05-30	0	9.110	9.120	9.150	8.900	9.200	15,246,471	138,594,434	9.0903	4.230	4.235	4.249	4.133	4.272	32,834,838	4.2210	0.11%
2012-05-29	0	9.100	9.100	9.120	8.580	9.170	23,926,800	213,319,448	8.9155	4.225	4.225	4.235	3.984	4.258	51,528,816	4.1398	6.93%
2012-05-28	0	8.510	8.510	8.550	8.210	8.660	7,970,200	67,984,608	8.5298	3.952	3.952	3.970	3.812	4.021	17,164,642	3.9607	2.04%
2012-05-25	0	8.340	8.350	8.370	8.160	8.470	8,135,000	67,329,159	8.2765	3.873	3.877	3.887	3.789	3.933	17,519,556	3.8431	-1.18%
2012-05-24	0	8.440	8.410	8.440	8.280	8.600	9,416,625	79,541,177	8.4469	3.919	3.905	3.919	3.845	3.993	20,279,667	3.9222	1.32%
2012-05-23	0	8.330	8.290	8.310	8.140	8.560	7,018,646	58,474,809	8.3314	3.868	3.849	3.859	3.780	3.975	15,115,373	3.8686	-0.12%
2012-05-22	0	8.340	8.320	8.340	8.210	8.540	12,561,000	105,201,010	8.3752	3.873	3.863	3.873	3.812	3.965	27,051,401	3.8889	2.96%
2012-05-21	0	8.100	8.100	8.140	8.050	8.460	21,962,880	179,246,024	8.1613	3.761	3.761	3.780	3.738	3.928	47,299,313	3.7896	-3.69%
2012-05-18	0	8.410	8.450	8.480	8.100	8.480	9,900,461	82,447,297	8.3276	3.905	3.924	3.938	3.761	3.938	21,321,657	3.8668	-1.41%
2012-05-17	0	8.530	8.530	8.540	8.370	8.680	9,124,600	78,182,757	8.5683	3.961	3.961	3.965	3.887	4.030	19,650,761	3.9786	1.91%
2012-05-16	0	8.370	8.340	8.350	8.300	8.520	9,089,000	76,496,880	8.4164	3.887	3.873	3.877	3.854	3.956	19,574,093	3.9081	-2.22%
2012-05-15	0	8.560	8.560	8.600	8.220	8.660	10,839,699	92,062,224	8.4931	3.975	3.975	3.993	3.817	4.021	23,344,403	3.9437	1.18%
2012-05-14	0	8.460	8.460	8.470	8.450	8.760	9,663,000	82,801,142	8.5689	3.928	3.928	3.933	3.924	4.068	20,810,261	3.9789	1.24%
2012-05-11	0	8.590	8.590	8.600	8.560	8.890	14,846,000	128,042,440	8.6247	3.880	3.880	3.885	3.866	4.016	32,867,731	3.8957	-2.72%
2012-05-10	0	8.830	8.850	8.860	8.810	9.100	12,122,316	108,058,000	8.9140	3.988	3.997	4.002	3.979	4.110	26,837,736	4.0263	-2.43%
2012-05-09	0	9.050	9.040	9.050	8.910	9.260	20,169,500	181,654,300	9.0064	4.088	4.083	4.088	4.025	4.183	44,653,490	4.0681	-3.00%
2012-05-08	0	9.330	9.330	9.340	9.180	9.800	28,377,100	264,974,482	9.3376	4.214	4.214	4.219	4.147	4.427	62,824,391	4.2177	-3.72%
2012-05-07	0	9.690	9.670	9.680	9.530	10.00	18,407,000	178,582,072	9.7019	4.377	4.368	4.372	4.305	4.517	40,751,471	4.3822	-4.81%
2012-05-04	0	10.18	10.16	10.20	10.08	10.22	6,857,916	69,652,499	10.157	4.598	4.589	4.607	4.553	4.616	15,182,820	4.5876	-1.36%
2012-05-03	0	10.32	10.30	10.32	10.18	10.56	8,124,058	84,726,745	10.429	4.661	4.652	4.661	4.598	4.770	17,985,946	4.7107	0.00%
2012-05-02	0	10.32	10.32	10.38	10.20	10.48	16,846,400	173,888,971	10.322	4.661	4.661	4.689	4.607	4.734	37,296,440	4.6623	1.78%
2012-04-30	0	10.14	10.10	10.14	10.00	10.20	9,873,827	100,022,396	10.130	4.580	4.562	4.580	4.517	4.607	21,859,780	4.5756	1.81%
2012-04-27	0	9.960	9.950	10.00	9.950	10.20	8,963,000	90,276,790	10.072	4.499	4.494	4.517	4.494	4.607	19,843,290	4.5495	-0.30%
2012-04-26	0	9.990	9.980	9.990	9.750	10.04	6,712,934	66,878,283	9.9626	4.512	4.508	4.512	4.404	4.535	14,861,842	4.5000	2.78%
2012-04-25	0	9.720	9.710	9.720	9.540	9.810	6,858,967	66,710,098	9.7260	4.390	4.386	4.390	4.309	4.431	15,185,147	4.3931	1.78%
2012-04-24	0	9.550	9.550	9.560	9.360	9.750	10,931,600	103,948,122	9.5090	4.314	4.314	4.318	4.228	4.404	24,201,596	4.2951	-0.73%
2012-04-23	0	9.620	9.600	9.620	9.500	9.880	9,599,169	92,621,834	9.6489	4.345	4.336	4.345	4.291	4.463	21,251,711	4.3583	-2.73%
2012-04-20	0	9.890	9.860	9.890	9.820	10.02	8,769,231	86,888,006	9.9083	4.467	4.454	4.467	4.436	4.526	19,414,302	4.4755	-1.30%
2012-04-19	0	10.02	10.00	10.04	9.880	10.22	6,506,811	65,074,870	10.001	4.526	4.517	4.535	4.463	4.616	14,405,504	4.5174	-0.20%
2012-04-18	0	10.04	10.00	10.04	9.930	10.28	11,145,180	112,524,730	10.096	4.535	4.517	4.535	4.485	4.643	24,674,443	4.5604	0.00%
2012-04-17	0	10.04	10.00	10.02	9.900	10.12	12,965,255	130,222,515	10.044	4.535	4.517	4.526	4.472	4.571	28,703,928	4.5367	1.72%
2012-04-16	0	9.870	9.850	9.860	9.820	10.04	10,542,030	104,375,510	9.9009	4.458	4.449	4.454	4.436	4.535	23,339,122	4.4721	-2.08%
2012-04-13	0	10.08	10.10	10.12	9.950	10.20	29,023,535	292,604,086	10.082	4.553	4.562	4.571	4.494	4.607	64,255,540	4.5538	2.86%
2012-04-12	0	9.800	9.800	9.830	9.610	9.950	15,513,513	151,905,908	9.7918	4.427	4.427	4.440	4.341	4.494	34,345,546	4.4229	1.24%
2012-04-11	0	9.680	9.640	9.680	9.400	9.730	10,970,617	104,636,856	9.5379	4.372	4.354	4.372	4.246	4.395	24,287,976	4.3082	-0.72%
2012-04-10	0	9.750	9.750	9.780	9.600	9.900	15,285,728	149,255,586	9.7644	4.404	4.404	4.418	4.336	4.472	33,841,250	4.4105	-1.22%
2012-04-05	0	9.870	9.840	9.890	9.410	9.930	15,153,444	148,336,097	9.7889	4.458	4.445	4.467	4.250	4.485	33,548,385	4.4216	2.07%
2012-04-03	0	9.670	9.680	9.700	9.200	9.760	22,330,382	213,833,330	9.5759	4.368	4.372	4.381	4.156	4.408	49,437,491	4.3253	5.68%
2012-04-02	0	9.150	9.130	9.170	8.860	9.180	5,665,048	51,459,425	9.0837	4.133	4.124	4.142	4.002	4.147	12,541,915	4.1030	2.12%
2012-03-30	0	8.960	8.950	9.000	8.800	9.000	6,306,759	56,322,672	8.9305	4.047	4.043	4.065	3.975	4.065	13,962,607	4.0338	0.90%
2012-03-29	0	8.880	8.850	8.890	8.710	9.020	4,874,000	43,221,036	8.8677	4.011	3.997	4.016	3.934	4.074	10,790,605	4.0054	-0.56%
2012-03-28	0	8.930	8.910	8.920	8.860	9.060	9,689,000	86,472,299	8.9248	4.034	4.025	4.029	4.002	4.092	21,450,589	4.0312	-1.87%
2012-03-27	0	9.100	9.100	9.110	8.790	9.200	12,860,305	116,805,162	9.0826	4.110	4.110	4.115	3.970	4.156	28,471,578	4.1025	3.76%
2012-03-26	0	8.770	8.720	8.770	8.630	8.880	3,486,000	30,412,000	8.7240	3.961	3.939	3.961	3.898	4.011	7,717,696	3.9406	-0.11%
2012-03-23	0	8.780	8.730	8.800	8.500	8.810	9,560,072	82,271,800	8.6058	3.966	3.943	3.975	3.839	3.979	21,165,154	3.8871	-0.23%
2012-03-22	0	8.800	8.760	8.800	8.730	8.880	6,926,014	60,814,900	8.7806	3.975	3.957	3.975	3.943	4.011	15,333,583	3.9661	-0.11%
2012-03-21	0	8.810	8.770	8.810	8.520	8.840	10,287,700	89,674,942	8.7167	3.979	3.961	3.979	3.848	3.993	22,776,058	3.9372	-0.11%
2012-03-20	0	8.820	8.800	8.820	8.640	9.130	20,839,000	181,945,028	8.7310	3.984	3.975	3.984	3.903	4.124	46,135,704	3.9437	-2.33%
2012-03-19	0	9.030	9.010	9.030	8.960	9.190	7,949,000	71,782,520	9.0304	4.079	4.070	4.079	4.047	4.151	17,598,383	4.0789	-1.53%
2012-03-16	0	9.170	9.160	9.170	9.060	9.300	7,961,062	72,816,214	9.1465	4.142	4.137	4.142	4.092	4.201	17,625,087	4.1314	-0.33%
2012-03-15	0	9.200	9.200	9.210	9.050	9.280	21,115,000	193,850,210	9.1807	4.156	4.156	4.160	4.088	4.192	46,746,743	4.1468	-2.44%
2012-03-14	0	9.430	9.430	9.450	9.360	9.830	28,196,924	270,552,966	9.5951	4.259	4.259	4.268	4.228	4.440	62,425,497	4.3340	0.43%
2012-03-13	0	9.390	9.380	9.390	9.080	9.520	31,926,850	299,092,586	9.3681	4.241	4.237	4.241	4.101	4.300	70,683,223	4.2315	3.99%
2012-03-12	0	9.030	9.010	9.020	9.010	9.350	16,937,136	154,769,733	9.1379	4.079	4.070	4.074	4.070	4.223	37,497,322	4.1275	-1.31%
2012-03-09	0	9.150	9.140	9.150	8.890	9.350	55,731,503	506,533,477	9.0888	4.133	4.128	4.133	4.016	4.223	123,384,620	4.1053	-3.48%
2012-03-08	0	9.480	9.470	9.480	9.410	10.04	22,382,286	216,515,248	9.6735	4.282	4.277	4.282	4.250	4.535	49,552,402	4.3694	-2.47%
2012-03-07	0	9.720	9.730	9.740	9.500	9.970	11,085,144	107,434,850	9.6918	4.390	4.395	4.399	4.291	4.503	24,541,529	4.3777	-0.31%
2012-03-06	0	9.750	9.660	9.760	9.460	10.12	22,595,332	217,715,059	9.6354	4.404	4.363	4.408	4.273	4.571	50,024,067	4.3522	-2.30%
2012-03-05	0	9.980	9.960	9.970	9.920	10.32	11,507,050	115,062,310	9.9993	4.508	4.499	4.503	4.481	4.661	25,475,591	4.5166	-3.11%
2012-03-02	0	10.30	10.30	10.34	10.00	10.34	16,532,069	168,850,193	10.213	4.652	4.652	4.670	4.517	4.670	36,600,539	4.6133	4.46%
2012-03-01	0	9.860	9.850	9.860	9.790	10.34	29,834,004	297,583,413	9.9746	4.454	4.449	4.454	4.422	4.670	66,049,847	4.5054	-5.74%
2012-02-29	0	10.46	10.42	10.50	10.14	10.54	23,396,641	243,056,504	10.389	4.725	4.707	4.743	4.580	4.761	51,798,095	4.6924	0.77%
2012-02-28	0	10.38	10.38	10.44	10.10	10.68	13,002,335	135,036,403	10.386	4.689	4.689	4.716	4.562	4.824	28,786,020	4.6910	-1.89%
2012-02-27	0	10.58	10.56	10.64	10.32	10.96	15,398,150	163,927,958	10.646	4.779	4.770	4.806	4.661	4.951	34,090,143	4.8087	-0.38%
2012-02-24	0	10.62	10.60	10.62	10.20	10.70	9,284,000	97,440,740	10.496	4.797	4.788	4.797	4.607	4.833	20,553,955	4.7407	0.38%
2012-02-23	0	10.58	10.54	10.58	10.30	10.70	20,789,071	218,684,404	10.519	4.779	4.761	4.779	4.652	4.833	46,025,165	4.7514	-0.19%
2012-02-22	0	10.60	10.60	10.64	9.900	10.84	40,770,431	427,585,636	10.488	4.788	4.788	4.806	4.472	4.896	90,262,130	4.7372	7.18%
2012-02-21	0	9.890	9.890	9.900	9.660	9.920	9,384,000	92,292,620	9.8351	4.467	4.467	4.472	4.363	4.481	20,775,346	4.4424	-0.20%
2012-02-20	0	9.910	9.910	9.930	9.670	10.12	39,085,000	386,959,924	9.9005	4.476	4.476	4.485	4.368	4.571	86,530,734	4.4719	7.02%
2012-02-17	0	9.260	9.250	9.260	9.120	9.330	19,221,700	177,407,306	9.2295	4.183	4.178	4.183	4.119	4.214	42,555,144	4.1689	1.42%
2012-02-16	0	9.130	9.130	9.180	9.100	9.520	19,722,075	182,589,167	9.2581	4.124	4.124	4.147	4.110	4.300	43,662,930	4.1818	-2.98%
2012-02-15	0	9.410	9.400	9.460	9.150	9.500	17,860,627	167,589,787	9.3832	4.250	4.246	4.273	4.133	4.291	39,541,849	4.2383	2.17%
2012-02-14	0	9.210	9.200	9.210	8.930	9.380	17,359,600	159,625,484	9.1952	4.160	4.156	4.160	4.034	4.237	38,432,620	4.1534	2.33%
2012-02-13	0	9.000	9.000	9.010	8.920	9.500	43,652,025	394,302,464	9.0329	4.065	4.065	4.070	4.029	4.291	96,641,724	4.0800	-6.64%
2012-02-10	0	9.640	9.630	9.690	9.360	10.16	28,080,030	271,944,653	9.6846	4.354	4.350	4.377	4.228	4.589	62,166,704	4.3744	-0.62%
2012-02-09	0	9.700	9.690	9.700	8.980	9.930	31,816,441	306,438,291	9.6314	4.381	4.377	4.381	4.056	4.485	70,438,787	4.3504	6.01%
2012-02-08	0	9.150	9.120	9.130	8.760	9.220	18,588,008	168,852,912	9.0840	4.133	4.119	4.124	3.957	4.165	41,152,206	4.1031	4.21%
2012-02-07	0	8.780	8.780	8.790	8.730	9.300	15,056,104	132,489,558	8.7997	3.966	3.966	3.970	3.943	4.201	33,332,883	3.9747	-4.67%
2012-02-06	0	9.210	9.160	9.200	9.120	9.440	12,015,700	111,226,061	9.2567	4.160	4.137	4.156	4.119	4.264	26,601,697	4.1812	0.00%
2012-02-03	0	9.210	9.200	9.210	9.050	9.350	23,079,807	213,059,563	9.2314	4.160	4.156	4.160	4.088	4.223	51,096,652	4.1697	1.77%
2012-02-02	0	9.050	9.030	9.050	8.800	9.170	22,511,754	202,887,794	9.0125	4.088	4.079	4.088	3.975	4.142	49,839,033	4.0709	4.99%
2012-02-01	0	8.620	8.610	8.630	8.480	8.800	12,238,157	105,507,828	8.6212	3.894	3.889	3.898	3.830	3.975	27,094,198	3.8941	-0.35%
2012-01-31	0	8.650	8.630	8.650	8.350	8.770	29,147,271	249,162,257	8.5484	3.907	3.898	3.907	3.772	3.961	64,529,481	3.8612	1.76%
2012-01-30	0	8.500	8.470	8.500	8.460	9.050	23,612,457	204,464,919	8.6592	3.839	3.826	3.839	3.821	4.088	52,275,892	3.9113	-7.41%
2012-01-27	0	9.180	9.130	9.190	8.990	9.560	26,120,645	239,310,581	9.1617	4.147	4.124	4.151	4.061	4.318	57,828,799	4.1383	-3.77%
2012-01-26	0	9.540	9.510	9.540	8.790	9.600	27,022,507	249,490,308	9.2327	4.309	4.296	4.309	3.970	4.336	59,825,441	4.1703	8.29%
2012-01-20	0	8.810	8.780	8.830	8.470	8.990	16,116,000	139,846,770	8.6775	3.979	3.966	3.988	3.826	4.061	35,679,399	3.9195	0.23%
2012-01-19	0	8.790	8.760	8.810	8.590	9.170	34,318,950	304,762,023	8.8803	3.970	3.957	3.979	3.880	4.142	75,979,121	4.0111	3.05%
2012-01-18	0	8.530	8.520	8.530	8.210	8.660	21,287,000	180,813,270	8.4941	3.853	3.848	3.853	3.708	3.912	47,127,536	3.8367	1.67%
2012-01-17	0	8.390	8.320	8.480	7.780	8.500	17,280,700	140,392,418	8.1242	3.790	3.758	3.830	3.514	3.839	38,257,942	3.6696	8.96%
2012-01-16	0	7.700	7.690	7.710	7.670	7.890	7,250,000	56,462,323	7.7879	3.478	3.473	3.483	3.464	3.564	16,050,859	3.5177	-2.78%
2012-01-13	0	7.920	7.920	7.930	7.540	7.940	25,491,573	197,598,909	7.7515	3.577	3.577	3.582	3.406	3.586	56,436,089	3.5013	5.18%
2012-01-12	0	7.530	7.510	7.530	7.150	7.540	15,639,000	115,473,950	7.3837	3.401	3.392	3.401	3.230	3.406	34,623,363	3.3351	5.02%
2012-01-11	0	7.170	7.170	7.190	6.950	7.240	8,787,050	62,509,111	7.1138	3.239	3.239	3.248	3.139	3.270	19,453,752	3.2132	2.14%
2012-01-10	0	7.020	6.990	7.040	6.900	7.100	9,558,219	66,486,791	6.9560	3.171	3.157	3.180	3.117	3.207	21,161,052	3.1419	0.43%
2012-01-09	0	6.990	6.950	7.000	6.370	7.000	6,936,500	46,357,785	6.6832	3.157	3.139	3.162	2.877	3.162	15,356,798	3.0187	5.43%
2012-01-06	0	6.630	6.600	6.630	6.460	6.650	3,556,210	23,255,353	6.5394	2.995	2.981	2.995	2.918	3.004	7,873,135	2.9538	0.30%
2012-01-05	0	6.610	6.610	6.620	6.530	6.730	9,483,061	63,170,503	6.6614	2.986	2.986	2.990	2.950	3.040	20,994,659	3.0089	0.61%
2012-01-04	0	6.570	6.560	6.570	6.560	7.110	10,985,731	73,978,987	6.7341	2.968	2.963	2.968	2.963	3.212	24,321,437	3.0417	-6.54%
2012-01-03	0	7.030	7.030	7.040	6.970	7.160	7,495,754	52,573,977	7.0138	3.175	3.175	3.180	3.148	3.234	16,594,937	3.1681	1.01%
2011-12-30	0	6.960	6.950	6.960	6.840	7.040	6,696,199	46,411,338	6.9310	3.144	3.139	3.144	3.090	3.180	14,824,793	3.1307	-0.43%
2011-12-29	0	6.990	6.990	7.010	6.920	7.050	8,891,925	62,092,508	6.9830	3.157	3.157	3.166	3.126	3.184	19,685,936	3.1542	-2.65%
2011-12-28	0	7.180	7.160	7.190	7.000	7.230	9,520,000	67,748,398	7.1164	3.243	3.234	3.248	3.162	3.266	21,076,438	3.2144	0.28%
2011-12-23	0	7.160	7.150	7.170	6.980	7.200	19,205,000	137,309,436	7.1497	3.234	3.230	3.239	3.153	3.252	42,518,172	3.2294	3.62%
2011-12-22	0	6.910	6.920	6.940	6.410	7.060	19,286,658	132,871,436	6.8893	3.121	3.126	3.135	2.895	3.189	42,698,956	3.1118	3.60%
2011-12-21	0	6.670	6.640	6.670	6.610	6.830	8,007,849	53,870,915	6.7273	3.013	2.999	3.013	2.986	3.085	17,728,670	3.0386	1.68%
2011-12-20	0	6.560	6.580	6.610	6.540	6.810	15,496,400	103,110,760	6.6539	2.963	2.972	2.986	2.954	3.076	34,307,660	3.0055	-1.50%
2011-12-19	0	6.660	6.660	6.670	6.510	6.710	10,504,000	69,605,606	6.6266	3.008	3.008	3.013	2.940	3.031	23,254,927	2.9932	-3.20%
2011-12-16	0	6.880	6.820	6.840	6.250	6.980	19,536,120	130,519,848	6.6810	3.108	3.081	3.090	2.823	3.153	43,251,242	3.0177	9.38%
2011-12-15	0	6.290	6.280	6.300	6.100	6.400	8,978,510	56,264,757	6.2666	2.841	2.837	2.846	2.755	2.891	19,877,627	2.8306	-0.47%
2011-12-14	0	6.320	6.280	6.320	6.100	6.350	6,024,341	37,578,791	6.2378	2.855	2.837	2.855	2.755	2.868	13,337,358	2.8176	1.12%
2011-12-13	0	6.250	6.250	6.270	6.130	6.330	8,452,415	53,191,672	6.2931	2.823	2.823	2.832	2.769	2.859	18,712,900	2.8425	-0.95%
2011-12-12	0	6.310	6.310	6.330	6.210	6.490	8,788,119	55,920,730	6.3632	2.850	2.850	2.859	2.805	2.931	19,456,118	2.8742	0.48%
2011-12-09	0	6.280	6.270	6.280	6.260	6.500	18,013,725	115,632,747	6.4191	2.837	2.832	2.837	2.828	2.936	39,880,795	2.8995	-4.56%
2011-12-08	0	6.580	6.590	6.610	6.450	6.690	6,573,881	43,192,277	6.5703	2.972	2.977	2.986	2.913	3.022	14,553,991	2.9677	-1.79%
2011-12-07	0	6.700	6.680	6.700	6.500	6.790	11,440,700	75,650,488	6.6124	3.026	3.017	3.026	2.936	3.067	25,328,698	2.9867	1.06%
2011-12-06	0	6.630	6.610	6.620	6.480	6.900	15,036,541	100,425,612	6.6788	2.995	2.986	2.990	2.927	3.117	33,289,572	3.0167	-4.19%
2011-12-05	0	6.920	6.910	6.920	6.710	7.070	15,755,000	108,736,260	6.9017	3.126	3.121	3.126	3.031	3.193	34,880,177	3.1174	1.76%
2011-12-02	0	6.800	6.780	6.810	6.610	6.970	25,617,941	174,717,560	6.8201	3.071	3.062	3.076	2.986	3.148	56,715,856	3.0806	0.15%
2011-12-01	0	6.790	6.770	6.800	6.610	6.980	52,786,622	359,394,088	6.8084	3.067	3.058	3.071	2.986	3.153	116,864,914	3.0753	14.89%
2011-11-30	0	5.910	5.900	5.910	5.740	6.220	19,208,364	113,733,476	5.9210	2.669	2.665	2.669	2.593	2.810	42,525,620	2.6745	-2.48%
2011-11-29	0	6.060	6.030	6.040	5.700	6.080	18,016,000	106,639,950	5.9192	2.737	2.724	2.728	2.575	2.746	39,885,831	2.6736	6.69%
2011-11-28	0	5.680	5.650	5.680	5.620	5.870	18,634,000	106,839,080	5.7336	2.566	2.552	2.566	2.538	2.651	41,254,029	2.5898	2.16%
2011-11-25	0	5.560	5.540	5.560	5.270	5.640	17,899,200	97,519,751	5.4483	2.511	2.502	2.511	2.380	2.548	39,627,246	2.4609	1.83%
2011-11-24	0	5.460	5.450	5.460	4.760	5.490	38,909,021	204,299,033	5.2507	2.466	2.462	2.466	2.150	2.480	86,141,132	2.3717	13.28%
2011-11-23	0	4.820	4.810	4.820	4.810	4.950	25,089,727	121,980,954	4.8618	2.177	2.173	2.177	2.173	2.236	55,546,437	2.1960	-3.98%
2011-11-22	0	5.020	5.020	5.040	4.870	5.120	17,816,135	89,114,046	5.0019	2.267	2.267	2.277	2.200	2.313	39,443,348	2.2593	-0.99%
2011-11-21	0	5.070	5.060	5.070	5.020	5.210	18,855,000	96,097,170	5.0966	2.290	2.286	2.290	2.267	2.353	41,743,303	2.3021	-5.06%
2011-11-18	0	5.340	5.340	5.350	5.320	5.550	17,313,916	93,119,487	5.3783	2.412	2.412	2.417	2.403	2.507	38,331,479	2.4293	-4.81%
2011-11-17	0	5.610	5.600	5.650	5.560	5.770	14,265,361	80,340,347	5.6318	2.534	2.529	2.552	2.511	2.606	31,582,248	2.5438	-2.26%
2011-11-16	0	5.740	5.730	5.780	5.660	6.000	20,338,387	116,881,553	5.7468	2.593	2.588	2.611	2.557	2.710	45,027,391	2.5958	-3.85%
2011-11-15	0	5.970	5.950	5.960	5.830	6.180	16,516,267	98,099,898	5.9396	2.697	2.688	2.692	2.633	2.791	36,565,555	2.6828	-3.86%
2011-11-14	0	6.210	6.200	6.210	6.150	6.350	16,504,207	102,706,475	6.2230	2.805	2.800	2.805	2.778	2.868	36,538,855	2.8109	2.48%
2011-11-11	0	6.060	6.050	6.060	6.030	6.360	22,989,572	140,692,599	6.1198	2.737	2.733	2.737	2.724	2.873	50,896,880	2.7643	-3.66%
2011-11-10	0	6.290	6.300	6.340	6.250	6.550	26,017,070	167,022,220	6.4197	2.841	2.846	2.864	2.823	2.959	57,599,493	2.8997	-8.84%
2011-11-09	0	6.900	6.900	6.940	6.710	7.240	27,145,866	189,053,775	6.9644	3.117	3.117	3.135	3.031	3.270	60,098,547	3.1457	3.45%
2011-11-08	0	6.670	6.630	6.680	6.580	7.090	15,702,156	106,171,934	6.7616	3.013	2.995	3.017	2.972	3.202	34,763,185	3.0541	-4.71%
2011-11-07	0	7.000	7.000	7.020	6.950	7.270	7,009,892	49,748,021	7.0968	3.162	3.162	3.171	3.139	3.284	15,519,281	3.2056	-3.58%
2011-11-04	0	7.260	7.230	7.260	7.050	7.360	19,914,500	143,719,585	7.2168	3.279	3.266	3.279	3.184	3.324	44,088,942	3.2598	3.57%
2011-11-03	0	7.010	7.000	7.030	6.840	7.380	22,279,000	157,553,096	7.0718	3.166	3.162	3.175	3.090	3.333	49,323,736	3.1943	-3.04%
2011-11-02	0	7.230	7.200	7.260	6.340	7.290	29,677,000	199,687,600	6.7287	3.266	3.252	3.279	2.864	3.293	65,702,254	3.0393	6.48%
2011-11-01	0	6.790	6.800	6.820	6.670	7.210	16,561,000	113,960,834	6.8813	3.067	3.071	3.081	3.013	3.257	36,664,590	3.1082	-5.30%
2011-10-31	0	7.170	7.150	7.190	7.060	7.500	15,919,969	114,579,242	7.1972	3.239	3.230	3.248	3.189	3.388	35,245,404	3.2509	-5.66%
2011-10-28	0	7.600	7.660	7.680	7.260	8.230	46,497,789	360,891,247	7.7615	3.433	3.460	3.469	3.279	3.717	102,941,994	3.5058	9.04%
2011-10-27	0	6.970	6.950	6.980	6.300	7.070	44,429,207	303,643,890	6.8343	3.148	3.139	3.153	2.846	3.193	98,362,336	3.0870	12.42%
2011-10-26	0	6.200	6.200	6.220	5.710	6.250	15,762,522	95,458,811	6.0561	2.800	2.800	2.810	2.579	2.823	34,896,830	2.7355	2.48%
2011-10-25	0	6.050	6.050	6.070	5.900	6.140	12,342,198	74,529,688	6.0386	2.733	2.733	2.742	2.665	2.773	27,324,535	2.7276	1.51%
2011-10-24	0	5.960	5.950	5.960	5.630	6.060	12,938,000	75,891,360	5.8658	2.692	2.688	2.692	2.543	2.737	28,643,588	2.6495	4.75%
2011-10-21	0	5.690	5.680	5.690	5.510	5.900	7,661,259	43,541,448	5.6833	2.570	2.566	2.570	2.489	2.665	16,961,350	2.5671	1.97%
2011-10-20	0	5.580	5.550	5.560	5.480	5.850	12,833,600	71,701,090	5.5870	2.520	2.507	2.511	2.475	2.642	28,412,456	2.5236	-4.62%
2011-10-19	0	5.850	5.810	5.850	5.760	6.160	10,004,666	59,323,936	5.9296	2.642	2.624	2.642	2.602	2.782	22,149,446	2.6783	-1.52%
2011-10-18	0	5.940	5.900	5.940	5.810	6.400	25,519,936	153,167,764	6.0019	2.683	2.665	2.683	2.624	2.891	56,498,882	2.7110	-12.00%
2011-10-17	0	6.750	6.740	6.750	6.450	6.810	21,022,746	140,369,729	6.6770	3.049	3.044	3.049	2.913	3.076	46,542,501	3.0159	7.14%
2011-10-14	0	6.300	6.300	6.320	6.160	6.630	18,519,700	117,073,649	6.3216	2.846	2.846	2.855	2.782	2.995	41,000,978	2.8554	-7.08%
2011-10-13	0	6.780	6.800	6.810	6.410	7.170	38,408,153	260,602,883	6.7851	3.062	3.071	3.076	2.895	3.239	85,032,255	3.0648	8.48%
2011-10-12	0	6.250	6.350	6.460	5.200	6.400	51,547,590	296,316,043	5.7484	2.823	2.868	2.918	2.349	2.891	114,121,807	2.5965	14.68%
2011-10-11	0	5.450	5.450	5.460	5.050	5.860	58,152,710	310,911,723	5.3465	2.462	2.462	2.466	2.281	2.647	128,744,959	2.4149	-0.37%
2011-10-10	0	5.470	5.470	5.480	5.100	5.950	32,112,747	169,937,888	5.2919	2.471	2.471	2.475	2.304	2.688	71,094,783	2.3903	-8.83%
2011-10-07	0	6.000	5.880	6.000	5.430	6.000	46,783,775	274,245,495	5.8620	2.710	2.656	2.710	2.453	2.710	103,575,142	2.6478	13.64%
2011-10-06	0	5.280	5.280	5.300	4.850	5.450	37,927,202	197,024,934	5.1948	2.385	2.385	2.394	2.191	2.462	83,967,472	2.3464	19.73%
2011-10-04	0	4.410	4.400	4.430	4.220	4.560	31,601,080	141,120,683	4.4657	1.992	1.987	2.001	1.906	2.060	69,961,997	2.0171	4.75%
2011-10-03	0	4.210	4.180	4.220	4.160	4.900	44,941,829	201,684,503	4.4877	1.902	1.888	1.906	1.879	2.213	99,497,236	2.0270	-18.25%
2011-09-30	0	5.150	5.060	5.110	5.010	5.700	62,822,658	330,499,022	5.2608	2.326	2.286	2.308	2.263	2.575	139,083,811	2.3763	-13.59%
2011-09-28	0	5.960	5.970	5.990	5.900	6.120	25,694,448	153,203,130	5.9625	2.692	2.697	2.706	2.665	2.764	56,885,236	2.6932	-2.30%
2011-09-27	0	6.100	6.060	6.090	5.960	6.250	20,657,542	125,828,454	6.0912	2.755	2.737	2.751	2.692	2.823	45,733,972	2.7513	2.52%
2011-09-26	0	5.950	5.920	5.980	5.820	6.320	13,134,034	79,012,903	6.0159	2.688	2.674	2.701	2.629	2.855	29,077,590	2.7173	-1.65%
2011-09-23	0	6.050	6.040	6.100	5.640	6.280	21,196,375	127,832,515	6.0309	2.733	2.728	2.755	2.548	2.837	46,926,900	2.7241	2.37%
2011-09-22	0	5.910	5.910	5.970	5.780	6.600	39,101,145	233,530,787	5.9725	2.669	2.669	2.697	2.611	2.981	86,566,478	2.6977	-14.84%
2011-09-21	0	6.940	6.940	6.950	6.940	7.240	13,646,859	97,152,969	7.1191	3.135	3.135	3.139	3.135	3.270	30,212,939	3.2156	-3.61%
2011-09-20	0	7.200	7.140	7.220	7.040	7.450	6,179,535	43,920,372	7.1074	3.252	3.225	3.261	3.180	3.365	13,680,944	3.2103	-0.96%
2011-09-19	0	7.270	7.270	7.300	7.250	7.580	7,605,186	55,537,891	7.3026	3.284	3.284	3.297	3.275	3.424	16,837,209	3.2985	-3.20%
2011-09-16	0	7.510	7.480	7.530	7.460	7.850	20,545,764	157,515,535	7.6666	3.392	3.379	3.401	3.370	3.546	45,486,505	3.4629	-0.53%
2011-09-15	0	7.550	7.510	7.530	7.450	8.160	23,314,201	179,016,791	7.6784	3.410	3.392	3.401	3.365	3.686	51,615,580	3.4683	-4.07%
2011-09-14	0	7.870	7.830	7.870	7.680	8.500	20,415,625	161,618,785	7.9164	3.555	3.537	3.555	3.469	3.839	45,198,389	3.5758	-7.95%
2011-09-12	0	8.550	8.550	8.600	8.490	8.960	8,805,195	76,096,792	8.6423	3.862	3.862	3.885	3.835	4.047	19,493,923	3.9036	-6.56%
2011-09-09	0	9.150	9.150	9.160	9.050	9.520	14,013,000	128,442,530	9.1660	4.133	4.133	4.137	4.088	4.300	31,023,543	4.1402	-1.85%
2011-09-08	0	9.430	9.470	9.480	9.230	9.740	8,627,247	81,833,665	9.4855	4.211	4.229	4.233	4.121	4.349	19,321,245	4.2354	0.53%
2011-09-07	0	9.380	9.380	9.450	9.330	9.690	15,604,267	146,425,731	9.3837	4.188	4.188	4.220	4.166	4.327	34,946,706	4.1900	-2.09%
2011-09-06	0	9.580	9.570	9.580	9.500	9.800	14,596,000	140,335,058	9.6146	4.278	4.273	4.278	4.242	4.376	32,688,630	4.2931	-2.64%
2011-09-05	0	9.840	9.840	9.880	9.780	10.22	5,972,000	59,063,858	9.8901	4.394	4.394	4.412	4.367	4.563	13,374,657	4.4161	-4.47%
2011-09-02	0	10.30	10.28	10.30	10.12	10.50	7,643,850	78,672,845	10.292	4.599	4.590	4.599	4.519	4.688	17,118,867	4.5957	-2.46%
2011-09-01	0	10.56	10.52	10.56	10.46	10.84	10,480,739	111,788,983	10.666	4.715	4.697	4.715	4.671	4.840	23,472,253	4.7626	0.19%
2011-08-31	0	10.54	10.48	10.56	10.12	10.62	6,833,323	70,774,128	10.357	4.706	4.679	4.715	4.519	4.742	15,303,643	4.6247	4.36%
2011-08-30	0	10.10	10.06	10.14	9.840	10.24	8,858,000	89,133,350	10.062	4.510	4.492	4.528	4.394	4.572	19,838,030	4.4931	3.70%
2011-08-29	0	9.740	9.730	9.740	9.680	10.00	8,192,000	80,261,367	9.7975	4.349	4.345	4.349	4.322	4.465	18,346,483	4.3748	-0.31%
2011-08-26	0	9.770	9.760	9.770	9.690	10.02	6,152,000	60,614,948	9.8529	4.362	4.358	4.362	4.327	4.474	13,777,778	4.3995	-2.10%
2011-08-25	0	9.980	9.960	9.980	9.740	10.06	7,378,100	73,541,530	9.9675	4.456	4.447	4.456	4.349	4.492	16,523,704	4.4507	2.46%
2011-08-24	0	9.740	9.710	9.750	9.650	10.04	6,179,700	60,450,709	9.7821	4.349	4.336	4.354	4.309	4.483	13,839,814	4.3679	-1.02%
2011-08-23	0	9.840	9.830	9.870	9.440	10.06	19,327,299	188,413,399	9.7486	4.394	4.389	4.407	4.215	4.492	43,284,662	4.3529	0.61%
2011-08-22	0	9.780	9.890	9.930	9.590	10.74	22,234,000	220,689,180	9.9258	4.367	4.416	4.434	4.282	4.796	49,794,396	4.4320	-7.74%
2011-08-19	0	10.60	10.62	10.68	10.38	10.90	14,804,000	157,248,972	10.622	4.733	4.742	4.769	4.635	4.867	33,154,459	4.7429	-4.50%
2011-08-18	0	11.10	10.94	11.08	10.92	11.80	15,500,170	172,091,456	11.103	4.956	4.885	4.947	4.876	5.269	34,713,574	4.9575	-5.77%
2011-08-17	0	11.78	11.68	11.76	11.58	12.30	4,956,720	58,255,496	11.753	5.260	5.215	5.251	5.171	5.492	11,100,876	5.2478	-2.64%
2011-08-16	0	12.10	12.02	12.10	11.64	12.14	15,427,965	183,599,504	11.900	5.403	5.367	5.403	5.197	5.421	34,551,866	5.3137	2.89%
2011-08-15	0	11.76	11.66	11.68	11.42	11.80	11,801,510	136,889,230	11.599	5.251	5.206	5.215	5.099	5.269	26,430,200	5.1793	2.26%
2011-08-12	0	11.50	11.42	11.56	11.42	11.86	7,002,800	81,611,762	11.654	5.135	5.099	5.162	5.099	5.296	15,683,197	5.2038	-1.20%
2011-08-11	0	11.64	11.60	11.66	11.14	11.92	8,905,884	103,644,842	11.638	5.197	5.180	5.206	4.974	5.322	19,945,269	5.1965	1.22%
2011-08-10	0	11.50	11.48	11.50	11.42	12.00	6,919,387	79,881,615	11.545	5.135	5.126	5.135	5.099	5.358	15,496,388	5.1549	1.77%
2011-08-09	0	11.30	11.26	11.34	10.40	11.60	16,353,874	182,063,863	11.133	5.046	5.028	5.063	4.644	5.180	36,625,496	4.9710	-2.08%
2011-08-08	0	11.54	11.60	11.62	11.04	11.60	12,149,199	137,416,637	11.311	5.153	5.180	5.189	4.930	5.180	27,208,870	5.0504	-1.54%
2011-08-05	0	11.72	11.66	11.76	11.26	11.78	12,589,580	145,141,323	11.529	5.233	5.206	5.251	5.028	5.260	28,195,131	5.1477	-1.84%
2011-08-04	0	11.94	11.92	11.94	11.90	12.14	6,802,674	81,492,202	11.979	5.331	5.322	5.331	5.314	5.421	15,235,002	5.3490	-1.65%
2011-08-03	0	12.14	12.12	12.14	11.82	12.24	6,368,780	77,147,215	12.113	5.421	5.412	5.421	5.278	5.465	14,263,270	5.4088	-2.88%
2011-08-02	0	12.50	12.44	12.46	12.46	12.70	3,020,044	37,831,947	12.527	5.581	5.555	5.564	5.564	5.671	6,763,572	5.5935	-0.79%
2011-08-01	0	12.60	12.60	12.62	12.44	12.86	8,206,000	103,815,882	12.651	5.626	5.626	5.635	5.555	5.742	18,377,836	5.6490	0.00%
2011-07-29	0	12.60	12.58	12.60	12.32	12.66	4,322,000	53,795,340	12.447	5.626	5.617	5.626	5.501	5.653	9,679,382	5.5577	0.16%
2011-07-28	0	12.58	12.56	12.60	12.36	12.62	4,990,000	62,323,140	12.490	5.617	5.608	5.626	5.519	5.635	11,175,409	5.5768	-1.41%
2011-07-27	0	12.76	12.74	12.80	12.50	12.88	4,139,510	52,796,855	12.754	5.698	5.689	5.715	5.581	5.751	9,270,685	5.6950	0.47%
2011-07-26	0	12.70	12.70	12.72	12.44	12.72	4,363,320	54,855,874	12.572	5.671	5.671	5.680	5.555	5.680	9,771,921	5.6136	1.11%
2011-07-25	0	12.56	12.50	12.56	12.44	12.76	3,528,133	44,149,929	12.514	5.608	5.581	5.608	5.555	5.698	7,901,469	5.5876	-2.33%
2011-07-22	0	12.86	12.78	12.88	12.46	12.94	13,309,093	170,691,043	12.825	5.742	5.706	5.751	5.564	5.778	29,806,524	5.7266	3.71%
2011-07-21	0	12.40	12.34	12.40	12.26	12.64	6,623,200	82,600,872	12.471	5.537	5.510	5.537	5.474	5.644	14,833,059	5.5687	-0.80%
2011-07-20	0	12.50	12.48	12.50	12.08	12.56	12,735,649	158,001,316	12.406	5.581	5.573	5.581	5.394	5.608	28,522,261	5.5396	4.69%
2011-07-19	0	11.94	11.90	11.94	11.70	11.94	12,830,185	151,440,084	11.803	5.331	5.314	5.331	5.224	5.331	28,733,980	5.2704	0.00%
2011-07-18	0	11.94	11.90	12.00	11.90	12.40	8,038,093	96,947,937	12.061	5.331	5.314	5.358	5.314	5.537	18,001,798	5.3855	-1.81%
2011-07-15	0	12.16	12.14	12.16	12.12	12.46	19,188,000	234,519,010	12.222	5.430	5.421	5.430	5.412	5.564	42,972,694	5.4574	-3.80%
2011-07-14	0	12.64	12.62	12.64	12.52	12.86	8,912,145	113,393,673	12.723	5.644	5.635	5.644	5.590	5.742	19,959,291	5.6812	0.00%
2011-07-13	0	12.64	12.64	12.68	12.42	12.84	9,927,000	125,254,157	12.618	5.644	5.644	5.662	5.546	5.733	22,232,121	5.6339	2.27%
2011-07-12	0	12.36	12.32	12.38	12.10	12.64	21,243,300	261,177,788	12.295	5.519	5.501	5.528	5.403	5.644	47,575,663	5.4897	-4.92%
2011-07-11	0	13.00	13.00	13.02	12.88	13.36	8,769,088	115,170,434	13.134	5.805	5.805	5.814	5.751	5.965	19,638,906	5.8644	-3.27%
2011-07-08	0	13.44	13.38	13.46	13.04	13.68	22,699,404	305,283,625	13.449	6.001	5.974	6.010	5.823	6.108	50,836,697	6.0052	3.38%
2011-07-07	0	13.00	12.96	12.98	12.98	13.36	8,560,000	112,194,770	13.107	5.805	5.787	5.796	5.796	5.965	19,170,641	5.8524	-0.91%
2011-07-06	0	13.12	13.12	13.16	12.86	13.46	18,917,017	249,529,463	13.191	5.858	5.858	5.876	5.742	6.010	42,365,811	5.8899	0.92%
2011-07-05	0	13.00	12.98	13.00	12.58	13.30	28,715,842	370,894,116	12.916	5.805	5.796	5.805	5.617	5.939	64,310,876	5.7672	3.34%
2011-07-04	0	12.58	12.58	12.60	12.32	12.80	21,667,286	273,059,276	12.602	5.617	5.617	5.626	5.501	5.715	48,525,206	5.6272	4.31%
2011-06-30	0	12.06	12.04	12.06	11.80	12.10	13,438,297	161,261,695	12.000	5.385	5.376	5.385	5.269	5.403	30,095,884	5.3583	2.55%
2011-06-29	0	11.76	11.78	11.80	11.56	11.90	7,732,368	90,934,961	11.760	5.251	5.260	5.269	5.162	5.314	17,317,109	5.2512	0.00%
2011-06-28	0	11.76	11.76	11.78	11.54	11.98	9,690,965	113,888,497	11.752	5.251	5.251	5.260	5.153	5.349	21,703,506	5.2475	-0.51%
2011-06-27	0	11.82	11.74	11.80	11.60	12.12	13,652,000	161,186,020	11.807	5.278	5.242	5.269	5.180	5.412	30,574,485	5.2719	0.34%
2011-06-24	0	11.78	11.76	11.80	11.48	11.94	20,046,900	236,073,714	11.776	5.260	5.251	5.269	5.126	5.331	44,896,252	5.2582	3.88%
2011-06-23	0	11.34	11.32	11.34	11.22	11.50	9,022,000	102,517,520	11.363	5.063	5.055	5.063	5.010	5.135	20,205,318	5.0738	-1.05%
2011-06-22	0	11.46	11.40	11.46	11.38	11.76	9,957,585	115,081,575	11.557	5.117	5.090	5.117	5.081	5.251	22,300,618	5.1605	-0.52%
2011-06-21	0	11.52	11.52	11.56	11.26	11.60	10,425,618	119,938,502	11.504	5.144	5.144	5.162	5.028	5.180	23,348,806	5.1368	2.49%
2011-06-20	0	11.24	11.24	11.26	11.08	11.64	8,562,000	96,400,632	11.259	5.019	5.019	5.028	4.947	5.197	19,175,120	5.0274	-1.23%
2011-06-17	0	11.38	11.34	11.40	11.34	11.70	9,592,661	110,416,884	11.511	5.081	5.063	5.090	5.063	5.224	21,483,348	5.1396	0.89%
2011-06-16	0	11.28	11.28	11.30	11.22	11.70	15,627,368	177,938,457	11.386	5.037	5.037	5.046	5.010	5.224	34,998,442	5.0842	-4.08%
2011-06-15	0	11.76	11.68	11.76	11.40	11.78	9,313,000	108,666,660	11.668	5.251	5.215	5.251	5.090	5.260	20,857,030	5.2101	2.44%
2011-06-14	0	11.48	11.46	11.48	11.06	11.88	17,916,474	208,774,493	11.653	5.126	5.117	5.126	4.938	5.305	40,125,034	5.2031	0.70%
2011-06-13	0	11.40	11.32	11.40	11.06	11.46	14,264,695	160,730,836	11.268	5.090	5.055	5.090	4.938	5.117	31,946,653	5.0312	-1.38%
2011-06-10	0	11.56	11.54	11.56	11.46	11.86	10,810,768	125,200,961	11.581	5.162	5.153	5.162	5.117	5.296	24,211,373	5.1712	-1.03%
2011-06-09	0	11.68	11.66	11.68	11.46	12.12	18,771,632	219,187,998	11.677	5.215	5.206	5.215	5.117	5.412	42,040,212	5.2138	-2.50%
2011-06-08	0	11.98	11.96	11.98	11.96	12.38	24,882,806	300,166,465	12.063	5.349	5.340	5.349	5.340	5.528	55,726,558	5.3864	-3.70%
2011-06-07	0	12.44	12.44	12.46	12.42	13.22	11,696,350	147,844,088	12.640	5.555	5.555	5.564	5.546	5.903	26,194,688	5.6440	-4.75%
2011-06-03	0	13.06	12.94	13.06	12.78	13.32	7,363,000	95,150,120	12.923	5.832	5.778	5.832	5.706	5.948	16,489,887	5.7702	-0.46%
2011-06-02	0	13.12	13.06	13.12	13.00	13.28	25,567,285	333,936,124	13.061	5.858	5.832	5.858	5.805	5.930	57,259,491	5.8320	-1.20%
2011-06-01	0	13.28	13.20	13.32	13.20	13.70	6,960,416	93,050,937	13.369	5.930	5.894	5.948	5.894	6.117	15,588,275	5.9693	-0.75%
2011-05-31	0	13.38	13.38	13.42	13.30	13.50	8,885,000	118,941,568	13.387	5.974	5.974	5.992	5.939	6.028	19,898,498	5.9774	1.21%
2011-05-30	0	13.22	13.22	13.24	12.80	13.28	10,582,000	138,735,800	13.111	5.903	5.903	5.912	5.715	5.930	23,699,033	5.8541	3.12%
2011-05-27	0	12.82	12.78	12.84	12.50	12.88	8,139,000	103,781,177	12.751	5.724	5.706	5.733	5.581	5.751	18,227,786	5.6936	2.23%
2011-05-26	0	12.54	12.56	12.58	12.36	12.66	5,155,167	64,478,440	12.508	5.599	5.608	5.617	5.519	5.653	11,545,310	5.5848	0.80%
2011-05-25	0	12.44	12.44	12.46	12.32	12.76	12,301,060	153,246,231	12.458	5.555	5.555	5.564	5.501	5.698	27,548,972	5.5627	-1.74%
2011-05-24	0	12.66	12.64	12.66	12.14	12.70	6,500,559	80,791,816	12.428	5.653	5.644	5.653	5.421	5.671	14,558,397	5.5495	2.93%
2011-05-23	0	12.30	12.28	12.30	12.28	12.60	5,738,521	70,987,753	12.370	5.492	5.483	5.492	5.483	5.626	12,851,767	5.5236	-3.00%
2011-05-20	0	12.68	12.66	12.68	12.60	12.86	11,923,767	151,530,736	12.708	5.662	5.653	5.662	5.626	5.742	26,704,002	5.6745	0.00%
2011-05-19	0	12.68	12.68	12.70	12.58	12.84	20,716,000	263,673,602	12.728	5.662	5.662	5.671	5.617	5.733	46,394,743	5.6833	2.09%
2011-05-18	0	12.42	12.40	12.46	12.02	12.62	12,446,125	154,785,657	12.436	5.546	5.537	5.564	5.367	5.635	27,873,854	5.5531	2.99%
2011-05-17	0	12.06	12.06	12.08	11.82	12.20	5,502,000	66,494,892	12.086	5.385	5.385	5.394	5.278	5.447	12,322,064	5.3964	0.84%
2011-05-16	0	11.96	11.92	11.98	11.88	12.22	8,372,000	100,189,880	11.967	5.340	5.322	5.349	5.305	5.456	18,749,603	5.3436	-1.64%
2011-05-13	0	12.16	12.16	12.18	12.00	12.40	9,706,460	118,145,914	12.172	5.430	5.430	5.439	5.358	5.537	21,738,208	5.4349	0.50%
2011-05-12	0	12.10	12.06	12.10	11.96	12.50	9,682,888	116,929,406	12.076	5.403	5.385	5.403	5.340	5.581	21,685,417	5.3921	-1.55%
2011-05-11	0	12.52	12.50	12.52	12.48	12.86	21,941,392	275,981,444	12.578	5.488	5.479	5.488	5.470	5.637	50,058,691	5.5132	0.81%
2011-05-09	0	12.42	12.38	12.40	12.10	12.56	7,196,299	88,624,126	12.315	5.444	5.426	5.435	5.304	5.505	16,418,161	5.3979	2.99%
2011-05-06	0	12.06	12.04	12.08	11.82	12.28	7,984,684	96,573,418	12.095	5.286	5.277	5.295	5.181	5.382	18,216,840	5.3013	-0.50%
2011-05-05	0	12.12	12.10	12.12	11.84	12.26	18,530,390	224,462,851	12.113	5.312	5.304	5.312	5.190	5.374	42,276,583	5.3094	0.00%
2011-05-04	0	12.12	12.10	12.18	12.08	12.82	15,968,607	196,406,962	12.300	5.312	5.304	5.339	5.295	5.619	36,431,944	5.3911	-3.96%
2011-05-03	0	12.62	12.56	12.60	12.58	12.92	8,046,045	102,591,432	12.751	5.532	5.505	5.523	5.514	5.663	18,356,834	5.5887	0.00%
2011-04-29	0	12.62	12.56	12.64	12.54	12.94	6,436,100	81,348,230	12.639	5.532	5.505	5.540	5.496	5.672	14,683,788	5.5400	-0.63%
2011-04-28	0	12.70	12.64	12.70	12.62	13.20	17,504,542	224,894,273	12.848	5.567	5.540	5.567	5.532	5.786	39,936,138	5.6313	-2.91%
2011-04-27	0	13.08	13.14	13.16	12.92	13.66	14,002,972	184,551,401	13.179	5.733	5.759	5.768	5.663	5.987	31,947,401	5.7767	-4.25%
2011-04-26	0	13.66	13.66	13.68	13.24	14.10	10,330,763	138,929,110	13.448	5.987	5.987	5.996	5.803	6.180	23,569,356	5.8945	-1.87%
2011-04-21	0	13.92	13.88	13.92	13.62	14.24	12,281,410	171,667,682	13.978	6.101	6.084	6.101	5.970	6.242	28,019,704	6.1267	0.58%
2011-04-20	0	13.84	13.86	13.88	13.42	13.88	19,415,479	265,422,234	13.671	6.066	6.075	6.084	5.882	6.084	44,295,889	5.9920	3.90%
2011-04-19	0	13.32	13.30	13.32	13.10	13.36	22,889,177	303,231,809	13.248	5.838	5.830	5.838	5.742	5.856	52,221,037	5.8067	0.76%
2011-04-18	0	13.22	13.20	13.22	12.72	13.48	27,220,831	358,301,492	13.163	5.795	5.786	5.795	5.575	5.908	62,103,588	5.7694	3.12%
2011-04-15	0	12.82	12.72	12.74	12.52	12.90	17,071,757	217,657,811	12.750	5.619	5.575	5.584	5.488	5.654	38,948,751	5.5883	2.07%
2011-04-14	0	12.56	12.54	12.56	12.26	12.84	13,524,049	170,423,588	12.602	5.505	5.496	5.505	5.374	5.628	30,854,751	5.5234	1.78%
2011-04-13	0	12.34	12.28	12.38	12.12	12.40	11,940,000	146,466,320	12.267	5.409	5.382	5.426	5.312	5.435	27,240,786	5.3767	1.15%
2011-04-12	0	12.20	12.20	12.24	12.02	12.40	14,796,000	181,356,189	12.257	5.347	5.347	5.365	5.269	5.435	33,756,673	5.3725	-0.33%
2011-04-11	0	12.24	12.24	12.26	12.12	12.80	16,934,192	208,808,010	12.331	5.365	5.365	5.374	5.312	5.610	38,634,900	5.4046	-3.32%
2011-04-08	0	12.66	12.66	12.68	12.40	12.74	18,228,800	230,018,314	12.618	5.549	5.549	5.558	5.435	5.584	41,588,513	5.5308	1.61%
2011-04-07	0	12.46	12.46	12.48	12.22	12.90	35,262,293	439,894,570	12.475	5.461	5.461	5.470	5.356	5.654	80,449,966	5.4679	-4.45%
2011-04-06	0	13.04	13.04	13.06	12.60	13.18	18,752,509	242,220,503	12.917	5.716	5.716	5.724	5.523	5.777	42,783,341	5.6616	0.46%
2011-04-04	0	12.98	12.98	13.00	12.54	13.20	20,027,460	259,478,248	12.956	5.689	5.689	5.698	5.496	5.786	45,692,107	5.6788	3.34%
2011-04-01	0	12.56	12.58	12.60	12.42	12.72	15,736,756	198,038,707	12.584	5.505	5.514	5.523	5.444	5.575	35,902,982	5.5159	2.45%
2011-03-31	0	12.26	12.18	12.26	12.14	12.64	23,212,694	288,039,467	12.409	5.374	5.339	5.374	5.321	5.540	52,959,132	5.4389	2.00%
2011-03-30	0	12.02	12.00	12.02	11.64	12.28	22,574,067	270,062,720	11.963	5.269	5.260	5.269	5.102	5.382	51,502,122	5.2437	4.16%
2011-03-29	0	11.54	11.54	11.56	11.42	11.96	17,506,078	202,772,751	11.583	5.058	5.058	5.067	5.006	5.242	39,939,642	5.0770	-3.35%
2011-03-28	0	11.94	11.92	11.94	11.80	12.40	13,107,920	157,458,942	12.013	5.233	5.225	5.233	5.172	5.435	29,905,364	5.2652	-0.17%
2011-03-25	0	11.96	11.90	11.92	11.90	12.50	35,730,872	431,035,737	12.063	5.242	5.216	5.225	5.216	5.479	81,519,016	5.2875	2.40%
2011-03-24	0	11.68	11.68	11.70	11.32	11.88	20,092,235	235,597,208	11.726	5.119	5.119	5.128	4.962	5.207	45,839,890	5.1396	3.00%
2011-03-23	0	11.34	11.32	11.34	11.26	11.72	12,859,108	147,769,888	11.491	4.970	4.962	4.970	4.935	5.137	29,337,706	5.0369	-2.07%
2011-03-22	0	11.58	11.54	11.56	11.20	11.68	17,705,088	203,060,746	11.469	5.076	5.058	5.067	4.909	5.119	40,393,678	5.0270	2.30%
2011-03-21	0	11.32	11.30	11.34	10.82	11.44	21,211,457	238,478,365	11.243	4.962	4.953	4.970	4.743	5.014	48,393,364	4.9279	4.62%
2011-03-18	0	10.82	10.82	10.84	10.12	10.92	31,830,000	340,110,860	10.685	4.743	4.743	4.751	4.436	4.786	72,619,282	4.6835	7.34%
2011-03-17	0	10.08	10.08	10.12	9.750	10.20	18,912,418	190,472,764	10.071	4.418	4.418	4.436	4.274	4.471	43,148,169	4.4144	0.20%
2011-03-16	0	10.06	10.06	10.10	9.610	10.28	20,853,544	207,750,400	9.9624	4.409	4.409	4.427	4.212	4.506	47,576,795	4.3666	3.50%
2011-03-15	0	9.720	9.700	9.750	9.500	9.750	12,139,449	117,030,957	9.6405	4.260	4.252	4.274	4.164	4.274	27,695,824	4.2256	-0.21%
2011-03-14	0	9.740	9.740	9.750	9.600	9.780	5,192,289	50,251,382	9.6781	4.269	4.269	4.274	4.208	4.287	11,846,067	4.2420	1.14%
2011-03-11	0	9.630	9.630	9.640	9.530	9.680	6,907,036	66,312,728	9.6008	4.221	4.221	4.225	4.177	4.243	15,758,215	4.2081	-0.93%
2011-03-10	0	9.720	9.720	9.740	9.630	9.910	11,924,000	115,597,430	9.6945	4.260	4.260	4.269	4.221	4.344	27,204,283	4.2492	-1.72%
2011-03-09	0	9.890	9.880	9.900	9.820	10.30	20,939,175	207,351,905	9.9026	4.335	4.331	4.339	4.304	4.515	47,772,160	4.3404	-2.85%
2011-03-08	0	10.18	10.16	10.18	10.08	10.24	13,376,000	135,714,980	10.146	4.462	4.453	4.462	4.418	4.488	30,516,981	4.4472	0.00%
2011-03-07	0	10.18	10.12	10.18	10.00	10.32	5,772,000	58,554,600	10.145	4.462	4.436	4.462	4.383	4.523	13,168,662	4.4465	-1.74%
2011-03-04	0	10.36	10.36	10.40	10.30	10.48	21,103,807	219,183,957	10.386	4.541	4.541	4.558	4.515	4.594	48,147,764	4.5523	2.17%
2011-03-03	0	10.14	10.10	10.12	9.930	10.34	16,770,500	170,490,920	10.166	4.444	4.427	4.436	4.352	4.532	38,261,441	4.4559	2.11%
2011-03-02	0	9.930	9.910	9.930	9.840	10.04	11,476,760	114,164,278	9.9474	4.352	4.344	4.352	4.313	4.401	26,183,917	4.3601	-1.49%
2011-03-01	0	10.08	10.04	10.08	9.700	10.16	28,762,000	287,160,330	9.9840	4.418	4.401	4.418	4.252	4.453	65,619,723	4.3761	2.65%
2011-02-28	0	9.820	9.820	9.860	9.500	9.960	26,966,000	261,583,853	9.7005	4.304	4.304	4.322	4.164	4.366	61,522,198	4.2519	0.51%
2011-02-25	0	9.770	9.770	9.800	9.600	9.880	16,242,833	158,719,984	9.7717	4.282	4.282	4.295	4.208	4.331	37,057,583	4.2831	0.21%
2011-02-24	0	9.750	9.790	9.800	9.650	10.12	23,836,000	237,170,422	9.9501	4.274	4.291	4.295	4.230	4.436	54,381,188	4.3613	-2.69%
2011-02-23	0	10.02	9.980	10.00	9.940	10.34	16,151,580	162,168,054	10.040	4.392	4.374	4.383	4.357	4.532	36,849,392	4.4008	-1.96%
2011-02-22	0	10.22	10.18	10.20	10.16	10.44	10,996,400	112,559,794	10.236	4.480	4.462	4.471	4.453	4.576	25,087,989	4.4866	-2.85%
2011-02-21	0	10.52	10.50	10.54	10.46	10.66	8,786,670	92,551,749	10.533	4.611	4.602	4.620	4.585	4.672	20,046,549	4.6168	-1.31%
2011-02-18	0	10.66	10.64	10.66	10.34	10.86	18,276,235	193,314,574	10.577	4.672	4.664	4.672	4.532	4.760	41,696,735	4.6362	0.76%
2011-02-17	0	10.58	10.58	10.60	10.14	10.98	25,076,442	262,814,506	10.481	4.637	4.637	4.646	4.444	4.813	57,211,223	4.5938	-4.17%
2011-02-16	0	11.04	11.04	11.10	10.90	11.40	10,080,600	111,321,749	11.043	4.839	4.839	4.865	4.778	4.997	22,998,616	4.8404	-1.43%
2011-02-15	0	11.20	11.20	11.26	11.14	11.56	4,412,000	49,514,564	11.223	4.909	4.909	4.935	4.883	5.067	10,065,858	4.9191	-1.75%
2011-02-14	0	11.40	11.38	11.40	11.06	11.50	5,538,985	62,711,676	11.322	4.997	4.988	4.997	4.848	5.041	12,637,044	4.9625	2.70%
2011-02-11	0	11.10	11.10	11.12	10.84	11.26	13,633,000	150,275,460	11.023	4.865	4.865	4.874	4.751	4.935	31,103,320	4.8315	-1.77%
2011-02-10	0	11.30	11.28	11.34	11.28	11.54	11,554,000	131,228,020	11.358	4.953	4.944	4.970	4.944	5.058	26,360,138	4.9783	-3.25%
2011-02-09	0	11.68	11.62	11.66	11.52	11.86	9,504,174	111,154,387	11.695	5.119	5.093	5.111	5.049	5.198	21,683,515	5.1262	-1.68%
2011-02-08	0	11.88	11.84	11.86	11.70	12.06	6,431,017	76,619,460	11.914	5.207	5.190	5.198	5.128	5.286	14,672,191	5.2221	0.68%
2011-02-07	0	11.80	11.74	11.82	11.70	12.10	5,880,679	70,097,631	11.920	5.172	5.146	5.181	5.128	5.304	13,416,610	5.2247	0.00%
2011-02-02	0	11.80	11.76	11.80	11.46	12.00	8,236,709	97,031,763	11.780	5.172	5.155	5.172	5.023	5.260	18,791,828	5.1635	3.15%
2011-02-01	0	11.44	11.40	11.48	11.40	11.68	9,218,000	106,456,824	11.549	5.014	4.997	5.032	4.997	5.119	21,030,617	5.0620	-1.21%
2011-01-31	0	11.58	11.50	11.60	11.32	11.74	8,176,545	94,716,065	11.584	5.076	5.041	5.084	4.962	5.146	18,654,566	5.0774	0.00%
2011-01-28	0	11.58	11.54	11.56	11.32	11.78	12,896,300	149,452,716	11.589	5.076	5.058	5.067	4.962	5.163	29,422,559	5.0795	1.58%
2011-01-27	0	11.40	11.36	11.42	11.16	11.80	29,990,295	343,403,043	11.450	4.997	4.979	5.006	4.892	5.172	68,422,045	5.0189	-5.32%
2011-01-26	0	12.04	12.04	12.08	11.86	12.40	7,365,000	88,652,904	12.037	5.277	5.277	5.295	5.198	5.435	16,803,048	5.2760	-1.63%
2011-01-25	0	12.24	12.20	12.24	12.12	12.44	6,183,000	76,065,386	12.302	5.365	5.347	5.365	5.312	5.453	14,106,347	5.3923	0.33%
2011-01-24	0	12.20	12.14	12.20	12.12	12.44	3,911,332	47,831,084	12.229	5.347	5.321	5.347	5.312	5.453	8,923,598	5.3601	-0.33%
2011-01-21	0	12.24	12.14	12.24	11.90	12.50	11,036,385	134,310,981	12.170	5.365	5.321	5.365	5.216	5.479	25,179,213	5.3342	0.00%
2011-01-20	0	12.24	12.24	12.30	12.18	12.70	9,928,100	122,598,432	12.349	5.365	5.365	5.391	5.339	5.567	22,650,691	5.4126	-3.62%
2011-01-19	0	12.70	12.60	12.70	12.40	12.72	4,436,000	55,814,380	12.582	5.567	5.523	5.567	5.435	5.575	10,120,614	5.5149	2.58%
2011-01-18	0	12.38	12.38	12.40	12.38	12.66	5,287,800	65,940,434	12.470	5.426	5.426	5.435	5.426	5.549	12,063,972	5.4659	-0.80%
2011-01-17	0	12.48	12.46	12.50	12.40	12.76	5,684,200	71,139,518	12.515	5.470	5.461	5.479	5.435	5.593	12,968,348	5.4856	-2.50%
2011-01-14	0	12.80	12.74	12.80	12.60	12.98	13,942,554	178,147,505	12.777	5.610	5.584	5.610	5.523	5.689	31,809,559	5.6004	-0.16%
2011-01-13	0	12.82	12.80	12.82	12.64	13.10	9,437,894	120,896,171	12.810	5.619	5.610	5.619	5.540	5.742	21,532,299	5.6146	0.31%
2011-01-12	0	12.78	12.76	12.80	12.44	13.04	12,222,440	156,351,168	12.792	5.602	5.593	5.610	5.453	5.716	27,885,166	5.6070	2.73%
2011-01-11	0	12.44	12.46	12.48	12.40	12.82	20,579,501	257,618,850	12.518	5.453	5.461	5.470	5.435	5.619	46,951,574	5.4869	-3.27%
2011-01-10	0	12.86	12.84	12.88	12.78	13.28	15,833,422	206,887,849	13.067	5.637	5.628	5.645	5.602	5.821	36,123,523	5.7272	-3.60%
2011-01-07	0	13.34	13.28	13.30	12.80	13.52	36,527,244	488,482,685	13.373	5.847	5.821	5.830	5.610	5.926	83,335,917	5.8616	6.21%
2011-01-06	0	12.56	12.52	12.58	12.48	12.78	9,132,687	115,540,995	12.651	5.505	5.488	5.514	5.470	5.602	20,835,978	5.5453	-0.16%
2011-01-05	0	12.58	12.50	12.58	12.10	12.70	17,914,230	224,148,888	12.512	5.514	5.479	5.514	5.304	5.567	40,870,830	5.4843	2.61%
2011-01-04	0	12.26	12.24	12.28	11.88	12.46	13,276,114	162,914,687	12.271	5.374	5.365	5.382	5.207	5.461	30,289,094	5.3787	3.90%
2011-01-03	0	11.80	11.78	11.80	11.40	11.96	5,767,000	67,961,728	11.785	5.172	5.163	5.172	4.997	5.242	13,157,254	5.1653	3.15%
2010-12-31	0	11.44	11.50	11.54	11.42	11.92	11,362,552	131,770,570	11.597	5.014	5.041	5.058	5.006	5.225	25,923,354	5.0831	-4.03%
2010-12-30	0	11.92	11.88	11.98	11.62	12.08	7,460,051	88,844,055	11.909	5.225	5.207	5.251	5.093	5.295	17,019,904	5.2200	1.02%
2010-12-29	0	11.80	11.80	11.82	11.62	11.90	9,970,850	117,235,832	11.758	5.172	5.172	5.181	5.093	5.216	22,748,224	5.1536	-0.17%
2010-12-28	0	11.82	11.82	11.86	11.16	12.10	10,170,870	119,615,911	11.761	5.181	5.181	5.198	4.892	5.304	23,204,564	5.1548	1.37%
2010-12-24	0	11.66	11.66	11.68	11.52	11.70	1,883,000	21,903,084	11.632	5.111	5.111	5.119	5.049	5.128	4,296,013	5.0985	-0.17%
2010-12-23	0	11.68	11.64	11.70	11.58	11.76	9,008,900	105,299,926	11.688	5.119	5.102	5.128	5.076	5.155	20,553,561	5.1232	0.86%
2010-12-22	0	11.58	11.54	11.58	11.26	11.64	8,496,023	98,050,064	11.541	5.076	5.058	5.076	4.935	5.102	19,383,446	5.0584	2.30%
2010-12-21	0	11.32	11.30	11.32	10.64	11.34	13,306,743	148,609,812	11.168	4.962	4.953	4.962	4.664	4.970	30,358,973	4.8951	5.60%
2010-12-20	0	10.72	10.72	10.80	10.30	10.94	8,531,624	91,511,910	10.726	4.699	4.699	4.734	4.515	4.795	19,464,669	4.7014	-2.01%
2010-12-17	0	10.94	10.86	10.88	10.84	11.30	11,767,483	129,061,454	10.968	4.795	4.760	4.769	4.751	4.953	26,847,194	4.8073	-3.36%
2010-12-16	0	11.32	11.22	11.32	11.14	11.50	6,110,061	68,993,843	11.292	4.962	4.918	4.962	4.883	5.041	13,939,939	4.9494	-2.25%
2010-12-15	0	11.58	11.56	11.60	11.44	11.68	5,546,000	64,147,708	11.566	5.076	5.067	5.084	5.014	5.119	12,653,049	5.0697	-0.52%
2010-12-14	0	11.64	11.60	11.66	11.46	11.72	8,203,691	95,369,552	11.625	5.102	5.084	5.111	5.023	5.137	18,716,499	5.0955	1.93%
2010-12-13	0	11.42	11.42	11.46	11.30	11.50	4,841,912	55,319,476	11.425	5.006	5.006	5.023	4.953	5.041	11,046,691	5.0078	0.35%
2010-12-10	0	11.38	11.28	11.40	11.14	11.44	4,043,714	45,743,895	11.312	4.988	4.944	4.997	4.883	5.014	9,225,624	4.9584	-0.18%
2010-12-09	0	11.40	11.38	11.40	11.06	11.42	9,589,540	108,289,792	11.292	4.997	4.988	4.997	4.848	5.006	21,878,276	4.9496	2.52%
2010-12-08	0	11.12	11.06	11.12	10.96	11.44	12,322,800	137,145,440	11.129	4.874	4.848	4.874	4.804	5.014	28,114,134	4.8782	-2.80%
2010-12-07	0	11.44	11.42	11.46	11.14	11.46	7,249,783	81,963,793	11.306	5.014	5.006	5.023	4.883	5.023	16,540,183	4.9554	0.35%
2010-12-06	0	11.40	11.34	11.38	11.10	11.56	12,219,700	139,314,225	11.401	4.997	4.970	4.988	4.865	5.067	27,878,914	4.9971	1.97%
2010-12-03	0	11.18	11.14	11.20	11.08	11.30	9,994,912	111,924,666	11.198	4.900	4.883	4.909	4.857	4.953	22,803,121	4.9083	0.36%
2010-12-02	0	11.14	11.06	11.16	11.04	11.42	11,032,000	123,764,594	11.219	4.883	4.848	4.892	4.839	5.006	25,169,209	4.9173	0.36%
2010-12-01	0	11.10	11.10	11.16	10.80	11.28	14,363,757	158,916,126	11.064	4.865	4.865	4.892	4.734	4.944	32,770,522	4.8494	1.83%
2010-11-30	0	10.90	10.84	10.86	10.84	11.34	18,515,000	205,892,890	11.120	4.778	4.751	4.760	4.751	4.970	42,241,471	4.8742	-3.02%
2010-11-29	0	11.24	11.20	11.30	11.00	11.30	5,487,236	61,368,781	11.184	4.927	4.909	4.953	4.821	4.953	12,518,980	4.9021	1.26%
2010-11-26	0	11.10	11.10	11.16	10.92	11.24	6,992,230	77,669,596	11.108	4.865	4.865	4.892	4.786	4.927	15,952,583	4.8688	0.54%
2010-11-25	0	11.04	11.04	11.06	10.80	11.24	4,593,710	51,039,052	11.111	4.839	4.839	4.848	4.734	4.927	10,480,425	4.8699	1.66%
2010-11-24	0	10.86	10.82	10.88	10.74	10.94	4,064,000	43,962,200	10.817	4.760	4.743	4.769	4.707	4.795	9,271,906	4.7414	0.37%
2010-11-23	0	10.82	10.74	10.84	10.70	11.14	9,404,540	101,403,222	10.782	4.743	4.707	4.751	4.690	4.883	21,456,203	4.7261	-1.99%
2010-11-22	0	11.04	11.00	11.04	10.50	11.34	14,277,305	156,075,280	10.932	4.839	4.821	4.839	4.602	4.970	32,573,284	4.7915	0.55%
2010-11-19	0	10.98	10.94	10.98	10.72	11.20	6,341,146	69,360,315	10.938	4.813	4.795	4.813	4.699	4.909	14,467,153	4.7943	-0.36%
2010-11-18	0	11.02	11.04	11.06	10.60	11.16	6,936,826	76,464,227	11.023	4.830	4.839	4.848	4.646	4.892	15,826,181	4.8315	3.18%
2010-11-17	0	10.68	10.68	10.70	10.52	10.80	9,728,828	103,964,722	10.686	4.681	4.681	4.690	4.611	4.734	22,196,057	4.6839	-1.84%
2010-11-16	0	10.88	10.84	10.90	10.54	11.18	12,684,200	136,881,814	10.792	4.769	4.751	4.778	4.620	4.900	28,938,659	4.7301	-0.91%
2010-11-15	0	10.98	10.98	11.04	10.96	11.60	11,692,000	129,784,880	11.100	4.813	4.813	4.839	4.804	5.084	26,674,981	4.8654	-3.35%
2010-11-12	0	11.36	11.34	11.36	11.16	11.88	13,618,431	155,029,914	11.384	4.979	4.970	4.979	4.892	5.207	31,070,081	4.9897	-2.24%
2010-11-11	0	11.62	11.60	11.66	11.36	11.96	34,585,441	402,198,874	11.629	5.093	5.084	5.111	4.979	5.242	78,905,746	5.0972	-0.85%
2010-11-10	0	11.72	11.72	11.78	11.52	12.60	46,152,010	541,335,891	11.729	5.137	5.137	5.163	5.049	5.523	105,294,560	5.1412	-7.42%
2010-11-09	0	12.66	12.64	12.70	12.02	12.82	30,166,743	376,925,033	12.495	5.549	5.540	5.567	5.269	5.619	68,824,607	5.4766	3.77%
2010-11-08	0	12.20	12.18	12.20	11.90	12.24	27,801,197	335,982,977	12.085	5.347	5.339	5.347	5.216	5.365	63,427,677	5.2971	1.67%
2010-11-05	0	12.00	11.96	12.02	11.78	12.62	40,002,760	476,761,873	11.918	5.260	5.242	5.269	5.163	5.532	91,265,213	5.2239	5.82%
2010-11-04	0	11.34	11.32	11.34	11.18	11.44	14,943,000	168,832,744	11.298	4.970	4.962	4.970	4.900	5.014	34,092,049	4.9523	1.43%
2010-11-03	0	11.18	11.14	11.18	10.68	11.24	31,048,132	343,486,447	11.063	4.900	4.883	4.900	4.681	4.927	70,835,472	4.8491	4.88%
2010-11-02	0	10.66	10.64	10.66	10.50	10.68	12,353,090	130,698,690	10.580	4.672	4.664	4.672	4.602	4.681	28,183,240	4.6375	2.70%
2010-11-01	0	10.38	10.36	10.38	10.32	10.56	15,146,694	158,129,653	10.440	4.550	4.541	4.550	4.523	4.629	34,556,772	4.5759	1.76%
2010-10-29	0	10.20	10.20	10.22	9.810	10.24	19,603,232	196,838,208	10.041	4.471	4.471	4.480	4.300	4.488	44,724,242	4.4012	1.19%
2010-10-28	0	10.08	10.06	10.08	10.00	10.38	13,699,430	138,755,600	10.129	4.418	4.409	4.418	4.383	4.550	31,254,878	4.4395	0.60%
2010-10-27	0	10.02	10.00	10.02	9.780	10.12	29,245,700	292,222,526	9.9920	4.392	4.383	4.392	4.287	4.436	66,723,272	4.3796	3.41%
2010-10-26	0	9.690	9.640	9.700	9.590	9.850	11,204,000	108,957,022	9.7248	4.247	4.225	4.252	4.203	4.317	25,561,622	4.2625	0.62%
2010-10-25	0	9.630	9.620	9.630	9.400	9.850	14,448,508	140,786,045	9.7440	4.221	4.217	4.221	4.120	4.317	32,963,879	4.2709	3.10%
2010-10-22	0	9.340	9.360	9.370	9.310	9.730	22,205,379	209,724,062	9.4447	4.094	4.103	4.107	4.081	4.265	50,660,970	4.1398	-3.41%
2010-10-21	0	9.670	9.650	9.690	9.600	10.10	17,560,000	170,700,082	9.7210	4.238	4.230	4.247	4.208	4.427	40,062,664	4.2608	-2.62%
2010-10-20	0	9.930	9.980	9.990	9.880	10.30	33,142,167	331,648,049	10.007	4.352	4.374	4.379	4.331	4.515	75,612,956	4.3861	-6.14%
2010-10-19	0	10.58	10.54	10.60	10.32	10.82	10,643,315	112,137,045	10.536	4.637	4.620	4.646	4.523	4.743	24,282,435	4.6180	-0.75%
2010-10-18	0	10.66	10.60	10.68	10.52	10.78	12,891,070	137,224,971	10.645	4.672	4.646	4.681	4.611	4.725	29,410,627	4.6658	-0.37%
2010-10-15	0	10.70	10.70	10.72	10.44	10.92	17,343,713	186,361,520	10.745	4.690	4.690	4.699	4.576	4.786	39,569,211	4.7098	1.71%
2010-10-14	0	10.52	10.52	10.56	10.38	11.20	39,860,700	427,303,562	10.720	4.611	4.611	4.629	4.550	4.909	90,941,107	4.6987	-1.87%
2010-10-13	0	10.72	10.72	10.74	9.580	10.74	53,851,964	546,350,217	10.145	4.699	4.699	4.707	4.199	4.707	122,861,796	4.4469	12.49%
2010-10-12	0	9.530	9.480	9.530	9.140	9.550	18,956,118	177,856,956	9.3826	4.177	4.155	4.177	4.006	4.186	43,247,869	4.1125	3.03%
2010-10-11	0	9.250	9.240	9.250	9.190	9.400	10,304,207	95,801,476	9.2973	4.054	4.050	4.054	4.028	4.120	23,508,769	4.0751	0.33%
2010-10-08	0	9.220	9.160	9.230	9.080	9.280	14,561,365	134,016,786	9.2036	4.041	4.015	4.046	3.980	4.068	33,221,360	4.0341	-0.22%
2010-10-07	0	9.240	9.210	9.220	9.160	9.370	14,986,334	138,269,265	9.2264	4.050	4.037	4.041	4.015	4.107	34,190,915	4.0440	-0.86%
2010-10-06	0	9.320	9.290	9.300	9.110	9.360	16,376,151	151,726,471	9.2651	4.085	4.072	4.076	3.993	4.103	37,361,745	4.0610	3.56%
2010-10-05	0	9.000	8.990	9.020	8.850	9.090	7,448,472	66,902,614	8.9821	3.945	3.940	3.954	3.879	3.984	16,993,487	3.9370	0.90%
2010-10-04	0	8.920	8.900	8.910	8.880	9.420	30,487,550	278,734,504	9.1426	3.910	3.901	3.905	3.892	4.129	69,556,519	4.0073	1.36%
2010-09-30	0	8.800	8.790	8.800	8.730	8.940	34,210,280	300,818,195	8.7932	3.857	3.853	3.857	3.826	3.919	78,049,827	3.8542	-1.57%
2010-09-29	0	8.940	8.900	8.910	8.900	9.140	15,984,400	144,238,024	9.0237	3.919	3.901	3.905	3.901	4.006	36,467,975	3.9552	-1.11%
2010-09-28	0	9.040	9.030	9.040	8.980	9.250	14,044,000	127,347,570	9.0678	3.962	3.958	3.962	3.936	4.054	32,041,005	3.9745	-1.53%
2010-09-27	0	9.180	9.190	9.200	9.110	9.470	15,235,610	141,464,564	9.2851	4.024	4.028	4.032	3.993	4.151	34,759,631	4.0698	-2.24%
2010-09-24	0	9.390	9.340	9.390	9.300	9.530	12,026,629	113,367,997	9.4264	4.116	4.094	4.116	4.076	4.177	27,438,428	4.1317	-0.74%
2010-09-22	0	9.460	9.470	9.500	9.430	9.690	6,472,000	61,720,782	9.5366	4.146	4.151	4.164	4.133	4.247	14,765,693	4.1800	-1.56%
2010-09-21	0	9.610	9.610	9.620	9.570	9.780	4,844,000	46,724,868	9.6459	4.212	4.212	4.217	4.195	4.287	11,051,455	4.2279	0.00%
2010-09-20	0	9.610	9.650	9.660	9.520	9.750	7,659,740	73,459,171	9.5903	4.212	4.230	4.234	4.173	4.274	17,475,489	4.2036	-1.13%
2010-09-17	0	9.720	9.650	9.720	9.330	9.730	12,114,000	116,162,530	9.5891	4.260	4.230	4.260	4.089	4.265	27,637,763	4.2030	1.25%
2010-09-16	0	9.600	9.560	9.600	9.430	9.720	5,315,000	50,681,040	9.5355	4.208	4.190	4.208	4.133	4.260	12,126,028	4.1795	-0.71%
2010-09-15	0	9.730	9.710	9.730	9.660	9.850	6,413,540	62,403,687	9.7300	4.238	4.229	4.238	4.208	4.290	14,724,630	4.2380	-0.51%
2010-09-14	0	9.780	9.770	9.790	9.630	9.800	12,291,040	119,377,904	9.7126	4.260	4.255	4.264	4.194	4.269	28,218,585	4.2305	1.45%
2010-09-13	0	9.640	9.630	9.640	9.370	9.650	6,456,990	61,860,965	9.5805	4.199	4.194	4.199	4.081	4.203	14,824,386	4.1729	3.10%
2010-09-10	0	9.350	9.330	9.340	9.290	9.480	3,474,757	32,515,946	9.3578	4.073	4.064	4.068	4.046	4.129	7,977,578	4.0759	-0.64%
2010-09-09	0	9.410	9.400	9.410	9.360	9.650	12,476,000	118,419,710	9.4918	4.099	4.094	4.099	4.077	4.203	28,643,228	4.1343	0.32%
2010-09-08	0	9.380	9.360	9.370	9.360	9.600	12,492,800	118,137,614	9.4565	4.086	4.077	4.081	4.077	4.181	28,681,799	4.1189	-2.39%
2010-09-07	0	9.610	9.620	9.650	9.540	9.800	8,124,444	78,615,865	9.6765	4.186	4.190	4.203	4.155	4.269	18,652,637	4.2147	-0.83%
2010-09-06	0	9.690	9.680	9.690	9.550	9.780	15,960,132	154,740,673	9.6955	4.221	4.216	4.221	4.160	4.260	36,642,329	4.2230	2.98%
2010-09-03	0	9.410	9.410	9.420	9.180	9.480	12,553,300	117,304,226	9.3445	4.099	4.099	4.103	3.998	4.129	28,820,698	4.0701	2.95%
2010-09-02	0	9.140	9.120	9.130	9.090	9.400	6,554,258	60,076,218	9.1660	3.981	3.972	3.977	3.959	4.094	15,047,700	3.9924	0.00%
2010-09-01	0	9.140	9.120	9.160	9.020	9.250	15,443,682	141,234,886	9.1452	3.981	3.972	3.990	3.929	4.029	35,456,629	3.9833	0.55%
2010-08-31	0	9.090	9.010	9.080	8.750	9.100	9,926,000	89,008,040	8.9672	3.959	3.924	3.955	3.811	3.964	22,788,769	3.9058	1.11%
2010-08-30	0	8.990	8.990	9.000	8.760	9.120	8,610,840	77,528,151	9.0036	3.916	3.916	3.920	3.816	3.972	19,769,337	3.9216	2.98%
2010-08-27	0	8.730	8.720	8.730	8.700	8.910	9,073,795	79,566,073	8.7688	3.802	3.798	3.802	3.789	3.881	20,832,220	3.8194	-1.80%
2010-08-26	0	8.890	8.890	8.900	8.840	9.090	11,513,429	103,189,721	8.9626	3.872	3.872	3.877	3.850	3.959	26,433,294	3.9038	-0.34%
2010-08-25	0	8.920	8.930	8.940	8.750	9.490	21,820,000	195,660,730	8.9670	3.885	3.890	3.894	3.811	4.134	50,095,803	3.9057	-4.50%
2010-08-24	0	9.340	9.300	9.340	9.060	9.400	7,474,262	69,435,297	9.2899	4.068	4.051	4.068	3.946	4.094	17,159,906	4.0464	1.85%
2010-08-23	0	9.170	9.170	9.180	9.040	9.430	11,143,000	102,030,140	9.1564	3.994	3.994	3.998	3.938	4.107	25,582,838	3.9882	-2.76%
2010-08-20	0	9.430	9.410	9.430	9.260	9.590	10,349,000	97,403,230	9.4118	4.107	4.099	4.107	4.033	4.177	23,759,920	4.0995	1.07%
2010-08-19	0	9.330	9.330	9.340	9.200	9.390	9,633,192	89,530,398	9.2939	4.064	4.064	4.068	4.007	4.090	22,116,521	4.0481	1.19%
2010-08-18	0	9.220	9.210	9.220	9.200	9.400	10,788,000	100,165,620	9.2849	4.016	4.012	4.016	4.007	4.094	24,767,806	4.0442	-0.86%
2010-08-17	0	9.300	9.290	9.300	9.270	9.400	6,648,000	61,873,220	9.3070	4.051	4.046	4.051	4.038	4.094	15,262,919	4.0538	-0.85%
2010-08-16	0	9.380	9.360	9.370	9.320	9.610	13,961,245	130,853,816	9.3726	4.086	4.077	4.081	4.059	4.186	32,053,152	4.0824	-2.39%
2010-08-13	0	9.610	9.610	9.650	9.340	9.680	8,622,900	82,049,794	9.5153	4.186	4.186	4.203	4.068	4.216	19,797,026	4.1446	1.69%
2010-08-12	0	9.450	9.410	9.450	9.250	9.480	15,189,329	142,539,802	9.3842	4.116	4.099	4.116	4.029	4.129	34,872,669	4.0874	-1.46%
2010-08-11	0	9.590	9.550	9.590	9.410	9.800	15,781,500	150,582,500	9.5417	4.177	4.160	4.177	4.099	4.269	36,232,214	4.1560	-1.34%
2010-08-10	0	9.720	9.710	9.720	9.700	10.10	5,759,379	56,386,879	9.7904	4.234	4.229	4.234	4.225	4.399	13,222,764	4.2644	-2.41%
2010-08-09	0	9.960	9.920	9.960	9.710	9.980	6,816,930	67,314,233	9.8746	4.338	4.321	4.338	4.229	4.347	15,650,760	4.3010	1.63%
2010-08-06	0	9.800	9.790	9.810	9.510	9.850	27,283,679	264,177,925	9.6826	4.269	4.264	4.273	4.142	4.290	62,639,679	4.2174	-0.51%
2010-08-05	0	9.850	9.840	9.850	9.800	10.40	16,255,992	161,549,596	9.9378	4.290	4.286	4.290	4.269	4.530	37,321,584	4.3286	-3.24%
2010-08-04	0	10.18	10.16	10.18	10.04	10.68	18,605,452	190,740,741	10.252	4.434	4.425	4.434	4.373	4.652	42,715,630	4.4654	-3.05%
2010-08-03	0	10.50	10.46	10.50	10.34	10.76	26,914,125	283,720,067	10.542	4.573	4.556	4.573	4.504	4.687	61,791,233	4.5916	1.55%
2010-08-02	0	10.34	10.34	10.36	10.12	10.44	14,136,396	145,367,280	10.283	4.504	4.504	4.512	4.408	4.547	32,455,275	4.4790	2.17%
2010-07-30	0	10.12	10.10	10.14	9.910	10.14	6,723,286	67,473,537	10.036	4.408	4.399	4.417	4.316	4.417	15,435,766	4.3712	1.20%
2010-07-29	0	10.00	10.00	10.02	9.900	10.12	6,703,062	67,122,290	10.014	4.356	4.356	4.364	4.312	4.408	15,389,334	4.3616	0.00%
2010-07-28	0	10.00	9.970	10.02	9.960	10.26	8,682,433	87,436,495	10.071	4.356	4.343	4.364	4.338	4.469	19,933,705	4.3864	-0.79%
2010-07-27	0	10.08	10.04	10.08	9.980	10.30	9,596,696	96,906,185	10.098	4.390	4.373	4.390	4.347	4.486	22,032,731	4.3983	-1.18%
2010-07-26	0	10.20	10.14	10.18	9.950	10.20	15,357,029	155,086,202	10.099	4.443	4.417	4.434	4.334	4.443	35,257,685	4.3986	0.99%
2010-07-23	0	10.10	10.08	10.10	9.830	10.12	37,390,704	374,097,819	10.005	4.399	4.390	4.399	4.282	4.408	85,844,057	4.3579	3.91%
2010-07-22	0	9.720	9.710	9.730	9.460	9.760	19,441,466	187,997,503	9.6699	4.234	4.229	4.238	4.120	4.251	44,635,007	4.2119	0.93%
2010-07-21	0	9.630	9.630	9.660	9.340	9.700	31,890,227	304,549,524	9.5499	4.194	4.194	4.208	4.068	4.225	73,215,698	4.1596	2.67%
2010-07-20	0	9.380	9.350	9.380	9.020	9.460	30,233,064	282,148,491	9.3324	4.086	4.073	4.086	3.929	4.120	69,411,073	4.0649	4.69%
2010-07-19	0	8.960	8.960	8.980	8.620	9.110	10,378,850	92,947,629	8.9555	3.903	3.903	3.911	3.755	3.968	23,828,452	3.9007	2.05%
2010-07-16	0	8.780	8.780	8.830	8.650	8.980	12,415,619	108,960,181	8.7761	3.824	3.824	3.846	3.768	3.911	28,504,601	3.8225	-1.46%
2010-07-15	0	8.910	8.900	8.930	8.740	9.280	15,466,010	138,980,878	8.9862	3.881	3.877	3.890	3.807	4.042	35,507,891	3.9141	-2.73%
2010-07-14	0	9.160	9.150	9.170	9.060	9.300	19,221,670	176,599,193	9.1875	3.990	3.985	3.994	3.946	4.051	44,130,384	4.0018	2.00%
2010-07-13	0	8.980	8.980	9.010	8.790	9.040	15,691,312	139,802,572	8.9096	3.911	3.911	3.924	3.829	3.938	36,025,154	3.8807	-1.21%
2010-07-12	0	9.090	9.060	9.090	8.960	9.290	26,040,112	238,051,746	9.1417	3.959	3.946	3.959	3.903	4.046	59,784,616	3.9818	1.56%
2010-07-09	0	8.950	8.910	8.950	8.430	9.000	25,422,221	224,966,511	8.8492	3.898	3.881	3.898	3.672	3.920	58,366,021	3.8544	5.29%
2010-07-08	0	8.500	8.500	8.510	8.430	8.680	12,299,000	105,140,782	8.5487	3.702	3.702	3.707	3.672	3.781	28,236,860	3.7235	1.80%
2010-07-07	0	8.350	8.350	8.360	8.130	8.370	6,148,000	50,998,620	8.2952	3.637	3.637	3.641	3.541	3.646	14,114,986	3.6131	0.60%
2010-07-06	0	8.300	8.310	8.320	8.020	8.320	4,270,626	35,062,491	8.2102	3.615	3.620	3.624	3.493	3.624	9,804,786	3.5761	2.47%
2010-07-05	0	8.100	8.080	8.100	8.020	8.220	5,037,916	40,835,085	8.1056	3.528	3.519	3.528	3.493	3.580	11,566,382	3.5305	-2.88%
2010-07-02	0	8.340	8.230	8.300	7.900	8.350	13,835,615	112,318,148	8.1180	3.633	3.585	3.615	3.441	3.637	31,764,722	3.5359	3.09%
2010-06-30	0	8.090	8.100	8.110	7.910	8.220	13,908,481	112,468,985	8.0864	3.524	3.528	3.532	3.445	3.580	31,932,013	3.5221	-2.53%
2010-06-29	0	8.300	8.300	8.330	8.230	8.700	4,896,000	40,889,500	8.3516	3.615	3.615	3.628	3.585	3.789	11,240,561	3.6377	-3.04%
2010-06-28	0	8.560	8.550	8.560	8.420	8.650	4,064,900	34,839,744	8.5709	3.728	3.724	3.728	3.667	3.768	9,332,467	3.7332	0.82%
2010-06-25	0	8.490	8.480	8.490	8.360	8.720	14,016,700	118,663,241	8.4658	3.698	3.694	3.698	3.641	3.798	32,180,469	3.6874	-3.52%
2010-06-24	0	8.800	8.780	8.790	8.700	8.930	8,344,000	73,629,900	8.8243	3.833	3.824	3.829	3.789	3.890	19,156,708	3.8436	-1.01%
2010-06-23	0	8.890	8.830	8.890	8.560	8.940	12,644,134	111,006,385	8.7793	3.872	3.846	3.872	3.728	3.894	29,029,241	3.8240	-1.22%
2010-06-22	0	9.000	9.000	9.020	8.810	9.190	18,059,477	163,565,928	9.0571	3.920	3.920	3.929	3.837	4.003	41,462,145	3.9449	0.22%
2010-06-21	0	8.980	8.980	8.990	8.510	9.200	46,871,187	419,546,837	8.9511	3.911	3.911	3.916	3.707	4.007	107,609,979	3.8988	8.72%
2010-06-18	0	8.260	8.250	8.290	8.000	8.400	13,456,280	110,702,094	8.2268	3.598	3.593	3.611	3.485	3.659	30,893,820	3.5833	1.98%
2010-06-17	0	8.100	8.090	8.100	7.820	8.120	18,899,034	152,112,771	8.0487	3.528	3.524	3.528	3.406	3.537	43,389,655	3.5057	2.79%
2010-06-15	0	7.880	7.780	7.880	7.660	7.900	10,671,278	83,034,668	7.7811	3.432	3.389	3.432	3.336	3.441	24,499,828	3.3892	1.81%
2010-06-14	0	7.740	7.730	7.740	7.680	7.830	5,658,689	43,769,413	7.7349	3.371	3.367	3.371	3.345	3.410	12,991,593	3.3691	1.18%
2010-06-11	0	7.650	7.650	7.660	7.500	7.670	14,768,613	112,070,907	7.5885	3.332	3.332	3.336	3.267	3.341	33,906,761	3.3053	2.41%
2010-06-10	0	7.470	7.460	7.490	7.460	7.680	10,781,426	81,554,262	7.5643	3.254	3.249	3.262	3.249	3.345	24,752,713	3.2948	-2.48%
2010-06-09	0	7.660	7.670	7.680	7.540	7.870	19,608,000	150,761,198	7.6888	3.336	3.341	3.345	3.284	3.428	45,017,346	3.3490	-1.42%
2010-06-08	0	7.770	7.760	7.770	7.710	7.980	20,960,000	162,578,920	7.7566	3.384	3.380	3.384	3.358	3.476	48,121,358	3.3785	-2.63%
2010-06-07	0	7.980	7.950	7.960	7.720	8.000	11,536,000	90,590,500	7.8529	3.476	3.463	3.467	3.363	3.485	26,485,114	3.4204	-2.92%
2010-06-04	0	8.220	8.220	8.250	7.980	8.400	8,027,947	65,677,995	8.1812	3.580	3.580	3.593	3.476	3.659	18,431,093	3.5634	1.23%
2010-06-03	0	8.120	8.090	8.110	8.010	8.240	21,002,300	170,047,249	8.0966	3.537	3.524	3.532	3.489	3.589	48,218,473	3.5266	3.18%
2010-06-02	0	7.870	7.850	7.860	7.820	8.080	12,962,100	102,655,268	7.9196	3.428	3.419	3.424	3.406	3.519	29,759,249	3.4495	-1.13%
2010-06-01	0	7.960	7.930	7.950	7.880	8.350	14,253,793	114,970,127	8.0659	3.467	3.454	3.463	3.432	3.637	32,724,803	3.5132	-5.01%
2010-05-31	0	8.380	8.370	8.380	8.120	8.550	7,477,216	62,275,844	8.3287	3.650	3.646	3.650	3.537	3.724	17,166,688	3.6277	1.82%
2010-05-28	0	8.230	8.220	8.260	8.200	8.820	31,455,539	268,416,833	8.5332	3.585	3.580	3.598	3.572	3.842	72,217,712	3.7168	-2.26%
2010-05-27	0	8.420	8.410	8.440	7.780	8.610	32,612,150	271,916,593	8.3379	3.667	3.663	3.676	3.389	3.750	74,873,136	3.6317	6.34%
2010-05-26	0	8.040	8.000	8.010	7.900	8.150	13,141,792	105,897,773	8.0581	3.449	3.432	3.436	3.389	3.496	30,636,682	3.4566	1.77%
2010-05-25	0	7.900	7.890	7.910	7.820	8.190	19,322,456	153,739,354	7.9565	3.389	3.384	3.393	3.354	3.513	45,045,299	3.4130	-6.18%
2010-05-24	0	8.420	8.400	8.410	8.000	8.540	32,067,817	267,926,096	8.3550	3.612	3.603	3.608	3.432	3.663	74,757,805	3.5839	6.85%
2010-05-20	0	7.880	7.880	7.890	7.400	8.180	18,775,522	145,681,357	7.7591	3.380	3.380	3.384	3.174	3.509	43,770,264	3.3283	-0.51%
2010-05-19	0	7.920	7.940	7.970	7.700	8.080	19,829,878	156,892,592	7.9119	3.397	3.406	3.419	3.303	3.466	46,228,222	3.3939	-3.30%
2010-05-18	0	8.190	8.180	8.190	7.670	8.330	27,481,200	221,527,624	8.0611	3.513	3.509	3.513	3.290	3.573	64,065,296	3.4578	3.28%
2010-05-17	0	7.930	7.880	7.920	7.720	8.080	9,204,510	72,758,870	7.9047	3.402	3.380	3.397	3.312	3.466	21,457,930	3.3908	-4.11%
2010-05-14	0	8.270	8.230	8.280	8.140	8.350	9,450,000	77,705,920	8.2228	3.547	3.530	3.552	3.492	3.582	22,030,226	3.5272	-1.08%
2010-05-13	0	8.360	8.340	8.360	8.120	8.400	7,784,620	64,659,427	8.3060	3.586	3.577	3.586	3.483	3.603	18,147,824	3.5629	1.09%
2010-05-12	0	8.270	8.270	8.310	8.170	8.430	13,967,193	115,109,142	8.2414	3.547	3.547	3.565	3.505	3.616	32,560,891	3.5352	-2.01%
2010-05-11	0	8.440	8.430	8.450	8.370	8.850	12,233,000	104,386,890	8.5332	3.620	3.616	3.625	3.590	3.796	28,518,069	3.6604	-2.88%
2010-05-10	0	8.690	8.670	8.760	8.430	8.800	10,258,720	88,231,557	8.6006	3.728	3.719	3.758	3.616	3.775	23,915,547	3.6893	2.84%
2010-05-07	0	8.450	8.450	8.500	8.080	8.580	17,354,890	145,397,348	8.3779	3.625	3.625	3.646	3.466	3.680	40,458,429	3.5937	0.96%
2010-05-06	0	8.370	8.360	8.370	8.110	8.470	14,089,844	116,357,822	8.2583	3.590	3.586	3.590	3.479	3.633	32,846,820	3.5424	-0.36%
2010-05-05	0	8.400	8.400	8.440	8.220	8.520	30,492,730	254,254,274	8.3382	3.603	3.603	3.620	3.526	3.655	71,085,898	3.5767	-3.56%
2010-05-04	0	8.710	8.690	8.700	8.650	8.960	15,874,000	139,475,044	8.7864	3.736	3.728	3.732	3.710	3.843	37,006,117	3.7690	-2.24%
2010-05-03	0	8.910	8.910	8.930	8.800	9.020	16,625,905	148,220,891	8.9151	3.822	3.822	3.831	3.775	3.869	38,758,989	3.8242	-3.15%
2010-04-30	0	9.200	9.190	9.200	8.880	9.300	16,224,617	148,307,727	9.1409	3.946	3.942	3.946	3.809	3.989	37,823,490	3.9210	1.21%
2010-04-29	0	9.090	9.050	9.090	8.760	9.150	27,958,300	252,741,194	9.0399	3.899	3.882	3.899	3.758	3.925	65,177,531	3.8777	3.89%
2010-04-28	0	8.750	8.750	8.760	8.530	8.790	18,321,522	159,499,836	8.7056	3.753	3.753	3.758	3.659	3.771	42,711,881	3.7343	-0.46%
2010-04-27	0	8.790	8.780	8.790	8.510	8.800	16,272,998	141,280,345	8.6819	3.771	3.766	3.771	3.650	3.775	37,936,278	3.7241	1.03%
2010-04-26	0	8.700	8.670	8.710	8.530	8.880	19,816,000	172,807,420	8.7206	3.732	3.719	3.736	3.659	3.809	46,195,869	3.7408	2.84%
2010-04-23	0	8.460	8.450	8.460	8.370	8.590	23,974,066	202,398,240	8.4424	3.629	3.625	3.629	3.590	3.685	55,889,322	3.6214	-1.51%
2010-04-22	0	8.590	8.560	8.580	8.380	8.650	18,889,672	161,211,374	8.5344	3.685	3.672	3.680	3.595	3.710	44,036,375	3.6609	-1.94%
2010-04-21	0	8.760	8.750	8.760	8.750	9.080	29,952,869	265,739,537	8.8719	3.758	3.753	3.758	3.753	3.895	69,827,352	3.8057	-1.90%
2010-04-20	0	8.930	8.920	8.930	8.720	9.020	34,361,981	303,504,461	8.8326	3.831	3.826	3.831	3.740	3.869	80,106,054	3.7888	0.68%
2010-04-19	0	8.870	8.860	8.870	8.600	9.360	70,904,380	627,455,039	8.8493	3.805	3.801	3.805	3.689	4.015	165,295,187	3.7960	-7.31%
2010-04-16	0	9.570	9.550	9.560	9.030	9.590	44,648,591	416,051,715	9.3184	4.105	4.097	4.101	3.873	4.114	104,086,619	3.9972	-0.31%
2010-04-15	0	9.600	9.590	9.600	9.560	10.12	37,418,780	365,351,492	9.7639	4.118	4.114	4.118	4.101	4.341	87,232,189	4.1883	-3.81%
2010-04-14	0	9.980	9.990	10.00	9.940	10.30	28,426,000	285,030,336	10.027	4.281	4.285	4.290	4.264	4.418	66,267,852	4.3012	-2.54%
2010-04-13	0	10.24	10.22	10.24	10.08	10.38	19,863,025	203,352,374	10.238	4.393	4.384	4.393	4.324	4.453	46,305,495	4.3915	0.99%
2010-04-12	0	10.14	10.12	10.14	10.10	11.00	50,070,000	518,739,080	10.360	4.350	4.341	4.350	4.332	4.719	116,725,229	4.4441	-7.82%
2010-04-09	0	11.00	11.00	11.02	10.72	11.02	19,074,196	207,714,572	10.890	4.719	4.719	4.727	4.598	4.727	44,466,545	4.6713	1.85%
2010-04-08	0	10.80	10.78	10.84	10.70	11.14	19,550,652	212,722,785	10.881	4.633	4.624	4.650	4.590	4.779	45,577,279	4.6673	-2.00%
2010-04-07	0	11.02	11.02	11.06	10.88	11.40	36,682,227	405,311,590	11.049	4.727	4.727	4.744	4.667	4.890	85,515,106	4.7396	0.36%
2010-04-01	0	10.98	10.94	10.98	10.64	11.04	18,164,162	198,033,437	10.902	4.710	4.693	4.710	4.564	4.736	42,345,037	4.6767	3.58%
2010-03-31	0	10.60	10.60	10.62	10.56	10.92	20,686,223	221,954,856	10.730	4.547	4.547	4.556	4.530	4.684	48,224,568	4.6025	-0.93%
2010-03-30	0	10.70	10.68	10.70	10.22	10.70	16,696,642	176,274,591	10.557	4.590	4.581	4.590	4.384	4.590	38,923,894	4.5287	3.08%
2010-03-29	0	10.38	10.32	10.38	10.02	10.40	17,915,000	184,046,170	10.273	4.453	4.427	4.453	4.298	4.461	41,764,180	4.4068	4.64%
2010-03-26	0	9.920	9.910	9.940	9.700	10.00	9,777,758	96,833,636	9.9035	4.255	4.251	4.264	4.161	4.290	22,794,309	4.2481	1.95%
2010-03-25	0	9.730	9.730	9.740	9.650	9.980	17,356,628	169,530,882	9.7675	4.174	4.174	4.178	4.139	4.281	40,462,480	4.1898	-1.52%
2010-03-24	0	9.880	9.880	9.890	9.820	10.18	14,814,299	148,043,348	9.9933	4.238	4.238	4.242	4.212	4.367	34,535,699	4.2867	-1.59%
2010-03-23	0	10.04	10.00	10.02	10.00	10.28	9,933,000	100,724,590	10.140	4.307	4.290	4.298	4.290	4.410	23,156,215	4.3498	-0.79%
2010-03-22	0	10.12	10.10	10.12	10.10	10.32	7,140,471	72,834,917	10.200	4.341	4.332	4.341	4.332	4.427	16,646,158	4.3755	-2.69%
2010-03-19	0	10.40	10.38	10.50	10.12	10.52	8,760,000	90,502,000	10.331	4.461	4.453	4.504	4.341	4.513	20,421,670	4.4317	1.76%
2010-03-18	0	10.22	10.20	10.22	10.20	10.58	16,378,900	168,591,736	10.293	4.384	4.375	4.384	4.375	4.538	38,183,161	4.4153	-1.92%
2010-03-17	0	10.42	10.42	10.48	10.30	10.56	24,567,600	256,584,224	10.444	4.470	4.470	4.495	4.418	4.530	57,272,993	4.4800	1.36%
2010-03-16	0	10.28	10.28	10.32	10.14	10.56	9,544,263	98,698,019	10.341	4.410	4.410	4.427	4.350	4.530	22,249,976	4.4359	-0.77%
2010-03-15	0	10.36	10.34	10.36	10.32	10.60	12,895,565	133,994,262	10.391	4.444	4.435	4.444	4.427	4.547	30,062,668	4.4572	-1.89%
2010-03-12	0	10.56	10.54	10.60	10.50	10.88	19,339,957	205,422,035	10.622	4.530	4.521	4.547	4.504	4.667	45,086,098	4.5562	-2.76%
2010-03-11	0	10.86	10.86	10.88	10.74	11.20	13,008,867	141,900,150	10.908	4.658	4.658	4.667	4.607	4.804	30,326,802	4.6790	-1.99%
2010-03-10	0	11.08	11.06	11.08	11.04	11.40	8,461,700	94,959,060	11.222	4.753	4.744	4.753	4.736	4.890	19,726,261	4.8138	-1.07%
2010-03-09	0	11.20	11.16	11.20	10.76	11.24	15,085,119	166,567,896	11.042	4.804	4.787	4.804	4.616	4.821	35,167,046	4.7365	0.90%
2010-03-08	0	11.10	11.02	11.10	10.92	11.30	16,882,988	188,396,805	11.159	4.761	4.727	4.761	4.684	4.847	39,358,311	4.7867	1.09%
2010-03-05	0	10.98	10.98	11.00	10.74	11.10	10,805,600	118,387,600	10.956	4.710	4.710	4.719	4.607	4.761	25,190,456	4.6997	3.39%
2010-03-04	0	10.62	10.62	10.64	10.48	10.86	11,457,000	122,393,760	10.683	4.556	4.556	4.564	4.495	4.658	26,709,026	4.5825	-1.12%
2010-03-03	0	10.74	10.78	10.80	10.64	11.08	12,951,387	141,263,101	10.907	4.607	4.624	4.633	4.564	4.753	30,192,802	4.6787	-2.54%
2010-03-02	0	11.02	11.00	11.02	10.70	11.14	30,242,165	331,883,080	10.974	4.727	4.719	4.727	4.590	4.779	70,501,771	4.7074	2.80%
2010-03-01	0	10.72	10.68	10.70	10.00	10.76	30,732,950	323,030,895	10.511	4.598	4.581	4.590	4.290	4.616	71,645,909	4.5087	8.06%
2010-02-26	0	9.920	9.900	9.950	9.740	10.08	14,544,433	143,817,188	9.8881	4.255	4.247	4.268	4.178	4.324	33,906,576	4.2416	1.22%
2010-02-25	0	9.800	9.800	9.820	9.770	9.980	16,162,462	159,501,504	9.8686	4.204	4.204	4.212	4.191	4.281	37,678,592	4.2332	0.41%
2010-02-24	0	9.760	9.760	9.780	9.670	9.890	15,471,221	151,325,080	9.7811	4.187	4.187	4.195	4.148	4.242	36,067,142	4.1956	-2.01%
2010-02-23	0	9.960	9.980	9.990	9.540	9.990	28,248,545	276,229,403	9.7785	4.272	4.281	4.285	4.092	4.285	65,854,162	4.1946	2.05%
2010-02-22	0	9.760	9.740	9.750	9.700	9.980	7,146,106	70,199,354	9.8234	4.187	4.178	4.182	4.161	4.281	16,659,294	4.2138	0.62%
2010-02-19	0	9.700	9.650	9.700	9.600	9.930	9,765,000	94,858,840	9.7142	4.161	4.139	4.161	4.118	4.260	22,764,567	4.1670	-2.12%
2010-02-18	0	9.910	9.900	9.950	9.900	10.20	10,430,000	104,679,263	10.036	4.251	4.247	4.268	4.247	4.375	24,314,842	4.3052	-2.27%
2010-02-17	0	10.14	10.08	10.10	10.08	10.32	5,454,472	55,627,819	10.199	4.350	4.324	4.332	4.324	4.427	12,715,688	4.3747	-0.98%
2010-02-12	0	10.24	10.24	10.28	10.08	10.30	8,741,340	89,223,176	10.207	4.393	4.393	4.410	4.324	4.418	20,378,169	4.3784	0.99%
2010-02-11	0	10.14	10.14	10.16	10.02	10.38	19,644,169	199,638,641	10.163	4.350	4.350	4.358	4.298	4.453	45,795,289	4.3594	0.80%
2010-02-10	0	10.06	10.04	10.06	9.950	10.40	19,756,007	199,152,561	10.081	4.315	4.307	4.315	4.268	4.461	46,056,011	4.3241	2.76%
2010-02-09	0	9.790	9.740	9.790	9.260	9.790	13,381,413	127,247,207	9.5093	4.199	4.178	4.199	3.972	4.199	31,195,297	4.0791	3.71%
2010-02-08	0	9.440	9.450	9.480	9.400	9.880	10,552,000	101,080,232	9.5792	4.049	4.054	4.067	4.032	4.238	24,599,253	4.1091	-2.68%
2010-02-05	0	9.700	9.740	9.750	9.450	9.800	12,256,100	118,384,676	9.6592	4.161	4.178	4.182	4.054	4.204	28,571,921	4.1434	-3.58%
2010-02-04	0	10.06	10.02	10.06	10.00	10.64	22,560,900	231,345,266	10.254	4.315	4.298	4.315	4.290	4.564	52,594,892	4.3986	-2.33%
2010-02-03	0	10.30	10.30	10.32	10.06	10.52	17,001,731	174,422,055	10.259	4.418	4.418	4.427	4.315	4.513	39,635,130	4.4007	1.98%
2010-02-02	0	10.10	10.08	10.10	10.00	10.96	28,630,000	297,399,040	10.388	4.332	4.324	4.332	4.290	4.701	66,743,426	4.4559	-0.39%
2010-02-01	0	10.14	10.14	10.18	9.640	10.18	22,036,791	218,987,285	9.9373	4.350	4.350	4.367	4.135	4.367	51,373,067	4.2627	3.36%
2010-01-29	0	9.810	9.800	9.810	9.360	9.910	18,249,529	177,368,258	9.7191	4.208	4.204	4.208	4.015	4.251	42,544,048	4.1690	3.26%
2010-01-28	0	9.500	9.470	9.540	9.350	9.820	19,757,600	188,993,524	9.5656	4.075	4.062	4.092	4.011	4.212	46,059,724	4.1032	-0.52%
2010-01-27	0	9.550	9.550	9.560	9.440	9.800	20,036,000	192,815,000	9.6234	4.097	4.097	4.101	4.049	4.204	46,708,742	4.1280	-1.14%
2010-01-26	0	9.660	9.650	9.660	9.360	10.30	47,018,220	451,717,284	9.6073	4.144	4.139	4.144	4.015	4.418	109,610,795	4.1211	-6.21%
2010-01-25	0	10.30	10.26	10.28	10.04	10.64	11,461,000	117,283,180	10.233	4.418	4.401	4.410	4.307	4.564	26,718,351	4.3896	-2.83%
2010-01-22	0	10.60	10.56	10.60	9.950	10.64	23,222,216	236,989,692	10.205	4.547	4.530	4.547	4.268	4.564	54,136,579	4.3776	-0.38%
2010-01-21	0	10.64	10.62	10.64	10.44	11.06	19,140,000	203,203,240	10.617	4.564	4.556	4.564	4.478	4.744	44,619,950	4.5541	-3.62%
2010-01-20	0	11.04	11.00	11.02	10.76	11.26	14,796,361	162,253,645	10.966	4.736	4.719	4.727	4.616	4.830	34,493,881	4.7038	-2.82%
2010-01-19	0	11.36	11.34	11.36	11.00	11.46	17,020,000	190,310,880	11.182	4.873	4.864	4.873	4.719	4.916	39,677,719	4.7964	3.84%
2010-01-18	0	10.94	10.92	10.94	10.54	11.24	24,270,903	266,432,281	10.977	4.693	4.684	4.693	4.521	4.821	56,581,321	4.7088	3.60%
2010-01-15	0	10.56	10.54	10.66	10.42	10.76	16,742,449	177,300,572	10.590	4.530	4.521	4.573	4.470	4.616	39,030,681	4.5426	1.15%
2010-01-14	0	10.44	10.42	10.44	10.32	10.94	23,347,536	244,606,602	10.477	4.478	4.470	4.478	4.427	4.693	54,428,730	4.4941	-2.25%
2010-01-13	0	10.68	10.68	10.70	10.42	11.04	37,770,223	403,474,046	10.682	4.581	4.581	4.590	4.470	4.736	88,051,487	4.5823	-6.15%
2010-01-12	0	11.38	11.36	11.38	11.34	11.72	12,474,052	144,205,256	11.560	4.882	4.873	4.882	4.864	5.027	29,080,020	4.9589	-3.23%
2010-01-11	0	11.76	11.74	11.78	11.44	12.10	12,644,000	148,126,860	11.715	5.045	5.036	5.053	4.907	5.190	29,476,209	5.0253	-0.51%
2010-01-08	0	11.82	11.82	11.86	11.70	12.20	30,753,408	365,866,479	11.897	5.070	5.070	5.087	5.019	5.233	71,693,601	5.1032	1.37%
2010-01-07	0	11.66	11.64	11.66	11.14	11.88	35,043,424	406,319,127	11.595	5.002	4.993	5.002	4.779	5.096	81,694,662	4.9736	4.67%
2010-01-06	0	11.14	11.10	11.18	11.10	11.50	22,954,839	257,743,003	11.228	4.779	4.761	4.796	4.761	4.933	53,513,258	4.8164	-1.42%
2010-01-05	0	11.30	11.28	11.30	11.16	11.68	17,349,271	197,269,238	11.370	4.847	4.839	4.847	4.787	5.010	40,445,329	4.8774	0.00%
2010-01-04	0	11.30	11.30	11.32	11.10	11.58	10,505,000	118,326,180	11.264	4.847	4.847	4.856	4.761	4.967	24,489,685	4.8317	-0.88%
2009-12-31	0	11.40	11.34	11.42	11.02	11.48	5,648,100	63,896,770	11.313	4.890	4.864	4.899	4.727	4.924	13,167,081	4.8528	3.07%
2009-12-30	0	11.06	11.04	11.06	11.00	11.28	5,315,791	58,782,832	11.058	4.744	4.736	4.744	4.719	4.839	12,392,389	4.7435	0.00%
2009-12-29	0	11.06	11.06	11.08	10.98	11.30	5,169,000	57,352,736	11.096	4.744	4.744	4.753	4.710	4.847	12,050,184	4.7595	0.18%
2009-12-28	0	11.04	11.02	11.04	11.00	11.40	6,942,000	78,104,720	11.251	4.736	4.727	4.736	4.719	4.890	16,183,474	4.8262	0.18%
2009-12-24	0	11.02	11.00	11.04	10.72	11.10	6,320,500	68,863,736	10.895	4.727	4.719	4.736	4.598	4.761	14,734,608	4.6736	2.99%
2009-12-23	0	10.70	10.70	10.72	10.50	10.74	9,588,833	101,702,704	10.606	4.590	4.590	4.598	4.504	4.607	22,353,879	4.5497	0.56%
2009-12-22	0	10.64	10.62	10.64	10.34	11.06	13,656,126	145,614,780	10.663	4.564	4.556	4.564	4.435	4.744	31,835,719	4.5739	2.50%
2009-12-21	0	10.38	10.32	10.40	10.22	10.58	14,445,648	150,480,242	10.417	4.453	4.427	4.461	4.384	4.538	33,676,285	4.4684	-0.57%
2009-12-18	0	10.44	10.40	10.44	10.40	10.80	17,955,846	189,840,043	10.573	4.478	4.461	4.478	4.461	4.633	41,859,402	4.5352	-4.92%
2009-12-17	0	10.98	10.92	11.00	10.76	11.54	15,835,317	174,610,628	11.027	4.710	4.684	4.719	4.616	4.950	36,915,938	4.7300	-1.26%
2009-12-16	0	11.12	11.10	11.12	11.00	11.54	22,902,223	255,829,509	11.171	4.770	4.761	4.770	4.719	4.950	53,390,598	4.7917	-3.30%
2009-12-15	0	11.50	11.44	11.50	11.26	12.10	23,349,021	270,467,596	11.584	4.933	4.907	4.933	4.830	5.190	54,432,192	4.9689	-6.50%
2009-12-14	0	12.30	12.28	12.30	12.00	12.40	6,062,069	74,146,778	12.231	5.276	5.268	5.276	5.147	5.319	14,132,143	5.2467	0.65%
2009-12-11	0	12.22	12.12	12.20	11.90	12.42	13,590,000	164,970,256	12.139	5.242	5.199	5.233	5.105	5.328	31,681,563	5.2071	-0.16%
2009-12-10	0	12.24	12.26	12.28	12.00	12.90	30,201,209	369,650,786	12.240	5.250	5.259	5.268	5.147	5.534	70,406,292	5.2503	-1.92%
2009-12-09	0	12.48	12.48	12.50	12.44	13.10	25,124,921	319,912,281	12.733	5.353	5.353	5.362	5.336	5.619	58,572,242	5.4618	-5.60%
2009-12-08	0	13.22	13.24	13.26	12.92	13.60	26,886,410	358,646,730	13.339	5.671	5.679	5.688	5.542	5.834	62,678,697	5.7220	3.28%
2009-12-07	0	12.80	12.76	12.82	12.10	12.94	16,579,227	208,935,871	12.602	5.491	5.473	5.499	5.190	5.551	38,650,171	5.4058	3.56%
2009-12-04	0	12.36	12.34	12.36	11.72	12.88	34,018,324	416,918,335	12.256	5.302	5.293	5.302	5.027	5.525	79,304,907	5.2572	2.83%
2009-12-03	0	12.02	12.02	12.04	11.44	12.08	35,661,400	421,032,248	11.806	5.156	5.156	5.165	4.907	5.182	83,135,313	5.0644	6.37%
2009-12-02	0	11.30	11.28	11.30	10.90	11.46	28,092,401	315,452,318	11.229	4.847	4.839	4.847	4.676	4.916	65,490,153	4.8168	4.24%
2009-12-01	0	10.84	10.74	10.84	10.42	10.88	10,538,000	112,504,638	10.676	4.650	4.607	4.650	4.470	4.667	24,566,616	4.5796	1.50%
2009-11-30	0	10.68	10.60	10.68	10.50	10.88	9,881,400	105,680,416	10.695	4.581	4.547	4.581	4.504	4.667	23,035,923	4.5876	4.50%
2009-11-27	0	10.22	10.20	10.22	10.08	10.64	12,733,500	132,050,132	10.370	4.384	4.375	4.384	4.324	4.564	29,684,855	4.4484	-6.24%
2009-11-26	0	10.90	10.88	10.90	10.60	11.04	10,884,499	118,073,219	10.848	4.676	4.667	4.676	4.547	4.736	25,374,389	4.6532	1.11%
2009-11-25	0	10.78	10.76	10.88	10.56	10.90	8,172,364	88,015,102	10.770	4.624	4.616	4.667	4.530	4.676	19,051,749	4.6198	1.13%
2009-11-24	0	10.66	10.66	10.68	10.50	10.84	7,302,284	77,750,903	10.647	4.573	4.573	4.581	4.504	4.650	17,023,383	4.5673	1.14%
2009-11-23	0	10.54	10.54	10.58	10.30	10.58	6,669,113	69,522,308	10.425	4.521	4.521	4.538	4.418	4.538	15,547,309	4.4717	0.76%
2009-11-20	0	10.46	10.46	10.48	10.40	10.60	8,279,392	87,125,158	10.523	4.487	4.487	4.495	4.461	4.547	19,301,257	4.5140	-1.13%
2009-11-19	0	10.58	10.58	10.60	10.54	11.00	7,606,526	81,062,694	10.657	4.538	4.538	4.547	4.521	4.719	17,732,644	4.5714	-2.04%
2009-11-18	0	10.80	10.72	10.80	10.54	11.00	14,076,337	151,272,259	10.747	4.633	4.598	4.633	4.521	4.719	32,815,332	4.6098	-2.88%
2009-11-17	0	11.12	11.00	11.12	11.00	11.30	7,671,600	85,069,020	11.089	4.770	4.719	4.770	4.719	4.847	17,884,347	4.7566	0.36%
2009-11-16	0	11.08	11.04	11.18	10.96	11.48	9,252,000	103,281,550	11.163	4.753	4.736	4.796	4.701	4.924	21,568,640	4.7885	1.09%
2009-11-13	0	10.96	10.98	11.00	10.76	11.20	15,950,449	174,973,885	10.970	4.701	4.710	4.719	4.616	4.804	37,184,338	4.7056	1.29%
2009-11-12	0	10.82	10.82	10.84	10.70	11.24	17,139,000	186,762,826	10.897	4.641	4.641	4.650	4.590	4.821	39,955,137	4.6743	-3.05%
2009-11-11	0	11.16	11.08	11.16	10.64	11.20	10,746,000	117,573,680	10.941	4.787	4.753	4.787	4.564	4.804	25,051,514	4.6933	2.95%
2009-11-10	0	10.84	10.80	10.86	10.66	11.20	9,995,823	108,967,338	10.901	4.650	4.633	4.658	4.573	4.804	23,302,671	4.6762	0.00%
2009-11-09	0	10.84	10.84	10.88	10.70	11.00	13,904,996	151,070,057	10.864	4.650	4.650	4.667	4.590	4.719	32,415,895	4.6604	2.46%
2009-11-06	0	10.58	10.56	10.58	10.42	10.76	11,590,750	123,211,905	10.630	4.538	4.530	4.538	4.470	4.616	27,020,830	4.5599	1.93%
2009-11-05	0	10.38	10.36	10.38	10.00	10.48	5,824,658	59,842,380	10.274	4.453	4.444	4.453	4.290	4.495	13,578,681	4.4071	0.58%
2009-11-04	0	10.32	10.32	10.34	10.02	10.38	10,492,035	106,836,840	10.183	4.427	4.427	4.435	4.298	4.453	24,459,461	4.3679	3.30%
2009-11-03	0	9.990	9.930	10.00	9.900	10.56	8,459,360	85,216,844	10.074	4.285	4.260	4.290	4.247	4.530	19,720,806	4.3212	-3.20%
2009-11-02	0	10.32	10.32	10.38	9.760	10.42	10,746,000	108,452,060	10.092	4.427	4.427	4.453	4.187	4.470	25,051,514	4.3292	0.98%
2009-10-30	0	10.22	10.20	10.28	10.10	10.48	19,140,000	195,647,302	10.222	4.384	4.375	4.410	4.332	4.495	44,619,950	4.3847	4.18%
2009-10-29	0	9.810	9.820	9.850	9.700	10.02	24,590,920	241,959,338	9.8394	4.208	4.212	4.225	4.161	4.298	57,327,357	4.2207	-5.85%
2009-10-28	0	10.42	10.36	10.46	10.32	10.98	19,187,829	202,451,682	10.551	4.470	4.444	4.487	4.427	4.710	44,731,451	4.5259	-5.79%
2009-10-27	0	11.06	11.08	11.10	11.00	11.26	20,329,530	225,557,885	11.095	4.744	4.753	4.761	4.719	4.830	47,393,031	4.7593	-2.98%
2009-10-23	0	11.40	11.40	11.42	11.10	11.50	16,223,000	183,960,230	11.339	4.890	4.890	4.899	4.761	4.933	37,819,720	4.8641	1.79%
2009-10-22	0	11.20	11.10	11.14	10.74	11.32	21,687,916	239,452,307	11.041	4.804	4.761	4.779	4.607	4.856	50,559,756	4.7360	1.27%
2009-10-21	0	11.06	11.02	11.04	10.52	11.24	49,853,722	544,773,854	10.927	4.744	4.727	4.736	4.513	4.821	116,221,033	4.6874	5.94%
2009-10-20	0	10.44	10.36	10.38	10.18	10.50	28,261,468	292,332,268	10.344	4.478	4.444	4.453	4.367	4.504	65,884,289	4.4371	4.82%
2009-10-19	0	9.960	9.950	9.970	9.300	10.12	32,921,887	325,215,184	9.8784	4.272	4.268	4.277	3.989	4.341	76,748,848	4.2374	5.06%
2009-10-16	0	9.480	9.480	9.490	9.450	9.840	7,561,000	72,012,000	9.5241	4.067	4.067	4.071	4.054	4.221	17,626,512	4.0854	-2.37%
2009-10-15	0	9.710	9.700	9.720	9.700	9.970	11,864,842	116,524,667	9.8210	4.165	4.161	4.169	4.161	4.277	27,659,804	4.2128	0.10%
2009-10-14	0	9.700	9.660	9.700	9.310	9.740	10,137,079	98,040,035	9.6714	4.161	4.144	4.161	3.994	4.178	23,631,973	4.1486	2.54%
2009-10-13	0	9.460	9.500	9.510	9.410	9.830	16,195,723	155,220,857	9.5841	4.058	4.075	4.079	4.036	4.217	37,756,131	4.1111	-2.37%
2009-10-12	0	9.690	9.650	9.720	9.550	10.00	10,882,000	105,246,200	9.6716	4.157	4.139	4.169	4.097	4.290	25,368,563	4.1487	-2.32%
2009-10-09	0	9.920	9.890	9.950	9.810	10.18	15,354,001	152,706,164	9.9457	4.255	4.242	4.268	4.208	4.367	35,793,874	4.2663	-1.78%
2009-10-08	0	10.10	10.10	10.14	9.930	10.22	25,883,530	261,297,533	10.095	4.332	4.332	4.350	4.260	4.384	60,340,743	4.3304	2.64%
2009-10-07	0	9.840	9.840	9.860	9.790	9.990	25,374,000	250,073,484	9.8555	4.221	4.221	4.230	4.199	4.285	59,152,905	4.2276	3.58%
2009-10-06	0	9.500	9.480	9.490	9.110	9.600	28,420,197	269,297,813	9.4756	4.075	4.067	4.071	3.908	4.118	66,254,324	4.0646	6.26%
2009-10-05	0	8.940	8.930	8.940	8.880	9.160	13,278,401	119,325,635	8.9864	3.835	3.831	3.835	3.809	3.929	30,955,151	3.8548	0.11%
2009-10-02	0	8.930	8.920	8.930	8.810	9.110	27,294,260	246,901,941	9.0459	3.831	3.826	3.831	3.779	3.908	63,629,494	3.8803	-2.08%
2009-09-30	0	9.120	9.100	9.120	9.100	9.480	14,431,342	133,807,324	9.2720	3.912	3.904	3.912	3.904	4.067	33,642,934	3.9773	-1.72%
2009-09-29	0	9.280	9.240	9.250	9.150	9.330	15,190,000	140,484,912	9.2485	3.981	3.964	3.968	3.925	4.002	35,411,549	3.9672	2.77%
2009-09-28	0	9.030	9.040	9.060	8.950	9.450	10,996,000	100,653,438	9.1536	3.873	3.878	3.886	3.839	4.054	25,634,324	3.9265	-4.95%
2009-09-25	0	9.500	9.440	9.450	9.230	9.530	12,298,000	115,390,096	9.3828	4.075	4.049	4.054	3.959	4.088	28,669,600	4.0248	0.11%
2009-09-24	0	9.490	9.480	9.490	9.400	9.800	10,992,000	104,808,574	9.5350	4.071	4.067	4.071	4.032	4.204	25,624,999	4.0901	-2.81%
2009-09-23	0	9.820	9.810	9.830	9.800	10.18	6,523,020	64,679,226	9.9155	4.188	4.184	4.193	4.180	4.342	15,293,947	4.2291	-2.19%
2009-09-22	0	10.04	10.04	10.08	9.830	10.14	10,031,097	100,058,526	9.9748	4.282	4.282	4.299	4.193	4.325	23,519,024	4.2544	0.60%
2009-09-21	0	9.980	9.940	9.960	9.930	10.46	13,288,741	135,639,809	10.207	4.257	4.240	4.248	4.235	4.461	31,156,933	4.3534	-1.77%
2009-09-18	0	10.16	10.30	10.32	10.10	10.78	19,098,285	199,969,599	10.471	4.333	4.393	4.402	4.308	4.598	44,778,056	4.4658	-2.50%
2009-09-17	0	10.42	10.54	10.56	10.32	10.62	15,613,270	164,354,486	10.527	4.444	4.495	4.504	4.402	4.530	36,607,050	4.4897	1.17%
2009-09-16	0	10.30	10.24	10.30	10.08	10.34	12,737,800	130,196,252	10.221	4.393	4.367	4.393	4.299	4.410	29,865,190	4.3595	1.18%
2009-09-15	0	10.18	10.16	10.18	10.06	10.38	8,635,864	88,317,580	10.227	4.342	4.333	4.342	4.291	4.427	20,247,745	4.3618	-0.97%
2009-09-14	0	10.28	10.22	10.26	10.20	10.58	12,212,000	127,185,922	10.415	4.385	4.359	4.376	4.350	4.512	28,632,394	4.4420	-1.34%
2009-09-11	0	10.42	10.38	10.40	10.18	10.60	19,702,141	204,496,922	10.379	4.444	4.427	4.436	4.342	4.521	46,193,863	4.4269	-1.70%
2009-09-10	0	10.60	10.62	10.64	10.50	10.86	28,312,692	302,177,970	10.673	4.521	4.530	4.538	4.478	4.632	66,382,259	4.5521	0.00%
2009-09-09	0	10.60	10.48	10.54	10.32	10.62	34,198,000	357,173,740	10.444	4.521	4.470	4.495	4.402	4.530	80,181,019	4.4546	3.52%
2009-09-08	0	10.24	10.22	10.28	9.910	10.40	18,427,004	187,862,000	10.195	4.367	4.359	4.385	4.227	4.436	43,204,163	4.3482	0.59%
2009-09-07	0	10.18	10.14	10.16	9.900	10.76	38,173,432	394,274,739	10.329	4.342	4.325	4.333	4.222	4.589	89,501,862	4.4052	4.62%
2009-09-04	0	9.730	9.700	9.720	9.280	9.820	36,736,327	351,484,361	9.5678	4.150	4.137	4.146	3.958	4.188	86,132,409	4.0807	7.04%
2009-09-03	0	9.090	9.130	9.140	8.740	9.180	22,428,177	203,071,816	9.0543	3.877	3.894	3.898	3.728	3.915	52,585,358	3.8618	4.60%
2009-09-02	0	8.690	8.670	8.700	8.580	9.000	12,212,800	106,291,394	8.7033	3.706	3.698	3.711	3.659	3.839	28,634,269	3.7120	-2.69%
2009-09-01	0	8.930	8.880	8.900	8.480	9.080	18,403,529	163,023,625	8.8583	3.809	3.787	3.796	3.617	3.873	43,149,123	3.7781	1.36%
2009-08-31	0	8.810	8.730	8.740	8.300	9.000	29,785,148	253,628,614	8.5153	3.758	3.723	3.728	3.540	3.839	69,834,596	3.6318	-2.22%
2009-08-28	0	9.010	9.000	9.020	8.920	9.450	23,083,255	209,078,150	9.0576	3.843	3.839	3.847	3.804	4.031	54,121,262	3.8631	-3.22%
2009-08-27	0	9.310	9.300	9.320	9.050	9.580	22,656,000	210,300,963	9.2824	3.971	3.967	3.975	3.860	4.086	53,119,515	3.9590	-2.82%
2009-08-26	0	9.580	9.580	9.590	9.500	9.780	6,739,200	65,118,800	9.6627	4.086	4.086	4.090	4.052	4.171	15,800,805	4.1212	-1.34%
2009-08-25	0	9.710	9.680	9.720	9.460	9.750	6,672,425	64,325,149	9.6404	4.141	4.129	4.146	4.035	4.158	15,644,243	4.1117	0.94%
2009-08-24	0	9.620	9.610	9.670	9.530	9.780	7,375,689	71,132,318	9.6442	4.103	4.099	4.124	4.065	4.171	17,293,124	4.1133	2.34%
2009-08-21	0	9.400	9.500	9.510	9.390	9.730	9,941,000	94,596,756	9.5158	4.009	4.052	4.056	4.005	4.150	23,307,781	4.0586	-0.63%
2009-08-20	0	9.460	9.450	9.460	9.250	9.570	9,134,347	86,169,923	9.4336	4.035	4.031	4.035	3.945	4.082	21,416,494	4.0235	2.16%
2009-08-19	0	9.260	9.220	9.260	9.020	9.520	23,420,000	217,023,960	9.2666	3.949	3.932	3.949	3.847	4.060	54,910,798	3.9523	-0.32%
2009-08-18	0	9.290	9.290	9.300	8.870	9.490	26,125,473	241,088,701	9.2281	3.962	3.962	3.967	3.783	4.048	61,254,080	3.9359	-0.75%
2009-08-17	0	9.360	9.350	9.360	9.210	9.580	25,829,900	240,589,002	9.3144	3.992	3.988	3.992	3.928	4.086	60,561,077	3.9727	-3.70%
2009-08-14	0	9.720	9.680	9.700	9.460	10.04	7,482,000	72,278,160	9.6603	4.146	4.129	4.137	4.035	4.282	17,542,382	4.1202	-1.42%
2009-08-13	0	9.860	9.850	9.860	9.510	9.950	18,409,459	180,700,145	9.8156	4.205	4.201	4.205	4.056	4.244	43,163,026	4.1865	4.89%
2009-08-12	0	9.400	9.400	9.410	9.310	9.710	18,239,094	172,763,688	9.4722	4.009	4.009	4.013	3.971	4.141	42,763,587	4.0400	-3.09%
2009-08-11	0	9.700	9.700	9.720	9.600	9.800	12,861,947	124,804,761	9.7034	4.137	4.137	4.146	4.094	4.180	30,156,267	4.1386	1.04%
2009-08-10	0	9.600	9.580	9.600	9.530	9.890	15,468,000	149,353,560	9.6556	4.094	4.086	4.094	4.065	4.218	36,266,448	4.1182	0.63%
2009-08-07	0	9.540	9.540	9.600	9.320	10.20	22,049,000	212,322,140	9.6296	4.069	4.069	4.094	3.975	4.350	51,696,336	4.1071	-6.65%
2009-08-06	0	10.22	10.22	10.28	9.820	10.42	37,935,000	385,231,152	10.155	4.359	4.359	4.385	4.188	4.444	88,942,831	4.3312	1.79%
2009-08-05	0	10.04	10.04	10.06	9.980	10.54	22,525,235	230,393,213	10.228	4.282	4.282	4.291	4.257	4.495	52,812,922	4.3624	-4.74%
2009-08-04	0	10.54	10.54	10.56	10.50	11.16	23,688,000	254,215,424	10.732	4.495	4.495	4.504	4.478	4.760	55,539,154	4.5772	-3.13%
2009-08-03	0	10.88	10.86	10.88	10.64	11.20	14,833,300	160,601,828	10.827	4.640	4.632	4.640	4.538	4.777	34,778,323	4.6179	-0.73%
2009-07-31	0	10.96	10.80	10.96	10.60	10.98	12,391,000	133,397,810	10.766	4.675	4.606	4.675	4.521	4.683	29,052,079	4.5917	3.79%
2009-07-30	0	10.56	10.48	10.56	10.20	10.88	11,602,000	121,200,372	10.447	4.504	4.470	4.504	4.350	4.640	27,202,181	4.4555	-0.94%
2009-07-29	0	10.66	10.72	10.74	10.28	11.08	19,957,300	215,198,838	10.783	4.547	4.572	4.581	4.385	4.726	46,792,112	4.5990	-4.31%
2009-07-28	0	11.14	11.12	11.14	10.90	11.48	16,360,000	181,971,882	11.123	4.751	4.743	4.751	4.649	4.896	38,357,842	4.7441	0.36%
2009-07-27	0	11.10	11.00	11.04	10.78	11.28	16,707,426	184,160,841	11.023	4.734	4.692	4.709	4.598	4.811	39,172,421	4.7013	2.97%
2009-07-24	0	10.78	10.74	10.76	10.32	10.80	25,929,628	275,941,394	10.642	4.598	4.581	4.589	4.402	4.606	60,794,900	4.5389	4.66%
2009-07-23	0	10.30	10.28	10.30	9.870	10.54	34,386,000	352,723,388	10.258	4.393	4.385	4.393	4.210	4.495	80,621,806	4.3750	4.15%
2009-07-22	0	9.890	9.830	9.910	9.800	10.04	25,344,267	251,316,183	9.9161	4.218	4.193	4.227	4.180	4.282	59,422,456	4.2293	-1.69%
2009-07-21	0	10.06	10.06	10.08	9.810	10.46	30,228,406	306,735,827	10.147	4.291	4.291	4.299	4.184	4.461	70,873,864	4.3279	-0.40%
2009-07-20	0	10.10	10.08	10.10	9.900	10.34	25,089,789	252,019,656	10.045	4.308	4.299	4.308	4.222	4.410	58,825,804	4.2842	-0.20%
2009-07-17	0	10.12	10.04	10.14	9.800	10.16	20,050,478	200,213,164	9.9855	4.316	4.282	4.325	4.180	4.333	47,010,578	4.2589	3.69%
2009-07-16	0	9.760	9.700	9.720	9.650	10.48	19,801,000	199,019,288	10.051	4.163	4.137	4.146	4.116	4.470	46,425,649	4.2868	-2.40%
2009-07-15	0	10.00	10.00	10.02	9.730	10.18	18,117,602	180,857,692	9.9824	4.265	4.265	4.274	4.150	4.342	42,478,735	4.2576	2.46%
2009-07-14	0	9.760	9.760	9.770	9.600	9.850	14,207,932	136,875,524	9.6337	4.163	4.163	4.167	4.094	4.201	33,312,079	4.1089	4.16%
2009-07-13	0	9.370	9.450	9.490	9.260	9.740	19,507,000	185,357,800	9.5021	3.996	4.031	4.048	3.949	4.154	45,736,334	4.0527	-3.50%
2009-07-10	0	9.710	9.700	9.710	9.610	10.02	25,973,374	255,273,640	9.8283	4.141	4.137	4.141	4.099	4.274	60,897,467	4.1919	1.36%
2009-07-09	0	9.580	9.560	9.620	9.170	9.680	33,408,300	315,758,925	9.4515	4.086	4.077	4.103	3.911	4.129	78,329,479	4.0312	-0.73%
2009-07-08	0	9.650	9.680	9.700	9.570	9.930	59,905,367	582,698,564	9.7270	4.116	4.129	4.137	4.082	4.235	140,454,803	4.1487	-5.95%
2009-07-07	0	10.26	10.24	10.26	10.20	11.20	20,558,785	216,145,557	10.514	4.376	4.367	4.376	4.350	4.777	48,202,361	4.4841	-6.56%
2009-07-06	0	10.98	10.94	10.98	10.92	11.42	16,060,126	179,604,492	11.183	4.683	4.666	4.683	4.657	4.871	37,654,754	4.7698	-0.18%
2009-07-03	0	11.00	10.96	11.00	10.66	11.24	17,621,868	193,452,966	10.978	4.692	4.675	4.692	4.547	4.794	41,316,432	4.6822	-0.90%
2009-07-02	0	11.10	11.08	11.10	11.02	11.48	14,121,129	158,937,128	11.255	4.734	4.726	4.734	4.700	4.896	33,108,559	4.8005	-0.36%
2009-06-30	0	11.14	11.18	11.20	11.04	11.82	22,808,638	256,149,556	11.230	4.751	4.768	4.777	4.709	5.041	53,477,391	4.7899	-3.63%
2009-06-29	0	11.56	11.52	11.56	11.20	11.62	12,047,123	137,830,146	11.441	4.930	4.913	4.930	4.777	4.956	28,245,821	4.8797	0.70%
2009-06-26	0	11.48	11.54	11.58	11.20	11.80	24,849,000	286,759,122	11.540	4.896	4.922	4.939	4.777	5.033	58,261,247	4.9220	3.42%
2009-06-25	0	11.10	11.08	11.10	10.62	11.34	24,992,987	275,688,409	11.031	4.734	4.726	4.734	4.530	4.837	58,598,841	4.7047	6.32%
2009-06-24	0	10.44	10.42	10.44	9.950	10.68	23,474,000	244,017,382	10.395	4.453	4.444	4.453	4.244	4.555	55,037,407	4.4337	5.67%
2009-06-23	0	9.880	9.860	9.900	9.560	10.36	23,289,527	233,574,832	10.029	4.214	4.205	4.222	4.077	4.419	54,604,889	4.2775	-2.18%
2009-06-22	0	10.10	10.10	10.16	9.580	10.36	32,631,037	329,851,798	10.109	4.308	4.308	4.333	4.086	4.419	76,507,100	4.3114	5.32%
2009-06-19	0	9.590	9.680	9.750	9.430	9.860	16,828,200	163,111,098	9.6927	4.090	4.129	4.158	4.022	4.205	39,455,589	4.1340	0.21%
2009-06-18	0	9.570	9.570	9.590	9.500	9.990	17,779,300	171,670,040	9.6556	4.082	4.082	4.090	4.052	4.261	41,685,548	4.1182	-1.95%
2009-06-17	0	9.760	9.750	9.760	9.170	9.880	28,027,200	269,083,586	9.6008	4.163	4.158	4.163	3.911	4.214	65,712,891	4.0948	4.72%
2009-06-16	0	9.320	9.340	9.350	9.040	9.760	34,212,000	318,533,920	9.3106	3.975	3.984	3.988	3.856	4.163	80,213,843	3.9711	-4.21%
2009-06-15	0	9.730	9.710	9.760	9.620	10.40	19,342,000	192,298,592	9.9420	4.150	4.141	4.163	4.103	4.436	45,349,473	4.2404	-4.61%
2009-06-12	0	10.20	10.20	10.28	10.04	10.48	20,194,777	207,219,697	10.261	4.350	4.350	4.385	4.282	4.470	47,348,903	4.3764	2.00%
2009-06-11	0	10.00	9.980	10.04	9.610	10.20	16,636,745	165,320,607	9.9371	4.265	4.257	4.282	4.099	4.350	39,006,701	4.2383	2.04%
2009-06-10	0	9.800	9.830	9.840	9.300	10.04	27,768,629	271,484,732	9.7767	4.180	4.193	4.197	3.967	4.282	65,106,643	4.1698	4.81%
2009-06-09	0	9.350	9.290	9.300	9.100	10.12	35,944,903	339,980,041	9.4584	3.988	3.962	3.967	3.881	4.316	84,276,827	4.0341	-3.11%
2009-06-08	0	9.650	9.650	9.660	9.510	10.46	32,166,572	323,904,757	10.070	4.116	4.116	4.120	4.056	4.461	75,418,110	4.2948	-1.53%
2009-06-05	0	9.800	9.780	9.800	9.750	10.24	21,240,291	210,989,626	9.9335	4.180	4.171	4.180	4.158	4.367	49,800,227	4.2367	-1.80%
2009-06-04	0	9.980	9.930	9.980	9.640	10.46	35,613,800	356,151,068	10.000	4.257	4.235	4.257	4.112	4.461	83,500,520	4.2653	-4.59%
2009-06-03	0	10.46	10.42	10.44	10.10	10.66	28,341,000	295,513,652	10.427	4.461	4.444	4.453	4.308	4.547	66,448,630	4.4472	4.39%
2009-06-02	0	10.02	9.990	10.04	9.980	11.12	46,973,837	496,502,199	10.570	4.274	4.261	4.282	4.257	4.743	110,135,391	4.5081	-5.83%
2009-06-01	0	10.64	10.62	10.70	9.730	10.78	55,356,685	572,220,969	10.337	4.538	4.530	4.564	4.150	4.598	129,789,912	4.4088	12.00%
2009-05-29	0	9.500	9.520	9.540	9.000	9.800	33,949,219	321,353,042	9.4657	4.052	4.060	4.069	3.839	4.180	79,597,724	4.0372	6.26%
2009-05-27	0	8.940	8.910	8.960	8.530	8.960	31,629,208	277,177,434	8.7633	3.813	3.800	3.822	3.638	3.822	74,158,200	3.7377	5.92%
2009-05-26	0	8.440	8.430	8.440	8.320	8.850	42,634,858	366,264,715	8.5907	3.600	3.595	3.600	3.549	3.775	99,962,172	3.6640	2.48%
2009-05-25	0	8.300	8.290	8.300	7.730	8.330	48,781,000	394,015,322	8.0772	3.513	3.509	3.513	3.271	3.525	115,261,247	3.4185	5.06%
2009-05-22	0	7.900	7.920	7.930	7.520	8.150	18,984,000	148,444,570	7.8195	3.343	3.352	3.356	3.183	3.449	44,855,979	3.3094	-1.37%
2009-05-21	0	8.010	8.000	8.010	7.820	8.250	14,753,878	118,402,097	8.0252	3.390	3.386	3.390	3.310	3.492	34,860,917	3.3964	-0.50%
2009-05-20	0	8.050	8.010	8.060	7.930	8.340	26,110,423	212,172,810	8.1260	3.407	3.390	3.411	3.356	3.530	61,694,511	3.4391	-3.48%
2009-05-19	0	8.340	8.300	8.350	8.140	8.600	29,032,464	241,887,768	8.3316	3.530	3.513	3.534	3.445	3.640	68,598,799	3.5261	1.21%
2009-05-18	0	8.240	8.240	8.280	7.320	8.580	57,296,000	463,792,470	8.0947	3.487	3.487	3.504	3.098	3.631	135,380,751	3.4258	7.29%
2009-05-15	0	7.680	7.670	7.680	7.570	7.940	40,614,903	314,313,738	7.7389	3.250	3.246	3.250	3.204	3.360	95,966,142	3.2753	3.23%
2009-05-14	0	7.440	7.450	7.460	7.260	7.570	44,684,668	333,473,627	7.4628	3.149	3.153	3.157	3.073	3.204	105,582,308	3.1584	-2.23%
2009-05-13	0	7.610	7.570	7.600	6.950	7.660	40,407,000	301,919,608	7.4720	3.221	3.204	3.216	2.941	3.242	95,474,903	3.1623	9.18%
2009-05-12	0	6.970	6.960	7.000	6.810	7.180	36,947,686	258,917,885	7.0077	2.950	2.946	2.963	2.882	3.039	87,301,129	2.9658	-3.06%
2009-05-11	0	7.190	7.080	7.100	7.100	7.580	24,268,284	178,325,819	7.3481	3.043	2.996	3.005	3.005	3.208	57,341,848	3.1099	-2.57%
2009-05-08	0	7.380	7.390	7.400	7.020	7.750	32,130,000	238,861,482	7.4342	3.123	3.128	3.132	2.971	3.280	75,917,752	3.1463	0.00%
2009-05-07	0	7.380	7.380	7.390	7.020	7.790	51,984,840	385,884,748	7.4230	3.123	3.123	3.128	2.971	3.297	122,831,379	3.1416	-0.14%
2009-05-06	0	7.390	7.370	7.400	6.920	7.460	28,066,160	204,899,542	7.3006	3.128	3.119	3.132	2.929	3.157	66,315,586	3.0898	2.64%
2009-05-05	0	7.200	7.140	7.200	6.730	7.340	51,223,000	358,459,396	6.9980	3.047	3.022	3.047	2.848	3.106	121,031,280	2.9617	6.51%
2009-05-04	0	6.760	6.750	6.760	5.800	6.800	67,063,600	430,283,675	6.4161	2.861	2.857	2.861	2.455	2.878	158,459,937	2.7154	15.56%
2009-04-30	0	5.850	5.870	5.930	5.610	6.000	79,314,061	459,089,701	5.7883	2.476	2.484	2.510	2.374	2.539	187,405,703	2.4497	6.36%
2009-04-29	0	5.500	5.510	5.540	5.110	5.550	63,696,626	344,350,755	5.4061	2.328	2.332	2.345	2.163	2.349	150,504,347	2.2880	7.84%
2009-04-28	0	5.100	5.090	5.120	5.050	5.340	24,553,000	127,095,240	5.1764	2.158	2.154	2.167	2.137	2.260	58,014,584	2.1907	-3.04%
2009-04-27	0	5.260	5.230	5.260	5.200	5.500	26,629,900	140,389,836	5.2719	2.226	2.213	2.226	2.201	2.328	62,921,947	2.2312	-5.57%
2009-04-24	0	5.570	5.570	5.580	5.350	5.700	34,698,000	191,855,996	5.5293	2.357	2.357	2.362	2.264	2.412	81,985,502	2.3401	0.91%
2009-04-23	0	5.520	5.520	5.530	5.200	5.540	39,287,340	210,804,801	5.3657	2.336	2.336	2.340	2.201	2.345	92,829,336	2.2709	6.36%
2009-04-22	0	5.190	5.180	5.190	5.150	5.600	39,025,000	210,155,040	5.3851	2.197	2.192	2.197	2.180	2.370	92,209,471	2.2791	-2.99%
2009-04-21	0	5.350	5.340	5.350	5.050	5.390	31,010,407	165,058,757	5.3227	2.264	2.260	2.264	2.137	2.281	73,272,344	2.2527	-5.98%
2009-04-20	0	5.690	5.690	5.700	5.600	5.900	44,902,293	257,194,812	5.7279	2.408	2.408	2.412	2.370	2.497	106,096,519	2.4242	-3.23%
2009-04-17	0	5.880	5.820	5.880	5.740	6.330	42,438,211	252,096,426	5.9403	2.489	2.463	2.489	2.429	2.679	100,274,310	2.5141	-2.00%
2009-04-16	0	6.000	5.980	6.000	5.650	6.140	60,360,396	361,127,479	5.9829	2.539	2.531	2.539	2.391	2.599	142,621,401	2.5321	1.69%
2009-04-15	0	5.900	5.860	5.870	5.400	5.990	44,025,378	252,390,601	5.7328	2.497	2.480	2.484	2.285	2.535	104,024,517	2.4263	4.42%
2009-04-14	0	5.650	5.650	5.660	5.510	5.830	72,880,000	411,465,508	5.6458	2.391	2.391	2.395	2.332	2.467	172,203,106	2.3894	6.20%
2009-04-09	0	5.320	5.310	5.320	5.020	5.420	55,254,649	286,417,130	5.1836	2.252	2.247	2.252	2.125	2.294	130,557,384	2.1938	10.37%
2009-04-08	0	4.820	4.810	4.840	4.780	5.260	42,632,000	210,359,962	4.9343	2.040	2.036	2.048	2.023	2.226	100,732,201	2.0883	-9.74%
2009-04-07	0	5.340	5.330	5.340	5.200	5.400	25,614,131	136,518,406	5.3298	2.260	2.256	2.260	2.201	2.285	60,521,857	2.2557	-3.09%
2009-04-06	0	5.510	5.530	5.540	5.230	5.960	35,876,000	194,658,060	5.4259	2.332	2.340	2.345	2.213	2.522	84,768,916	2.2963	6.37%
2009-04-03	0	5.180	5.190	5.200	4.910	5.200	43,826,920	223,040,928	5.0891	2.192	2.197	2.201	2.078	2.201	103,555,595	2.1538	5.07%
2009-04-02	0	4.930	4.930	4.940	4.680	5.010	41,669,336	203,701,886	4.8885	2.086	2.086	2.091	1.981	2.120	98,457,589	2.0689	9.07%
2009-04-01	0	4.520	4.540	4.550	4.350	4.600	34,698,000	156,536,300	4.5114	1.913	1.921	1.926	1.841	1.947	81,985,502	1.9093	2.96%
2009-03-31	0	4.390	4.400	4.420	4.130	4.500	25,114,216	110,190,547	4.3876	1.858	1.862	1.871	1.748	1.904	59,340,642	1.8569	3.29%
2009-03-30	0	4.250	4.240	4.250	4.190	4.650	14,841,250	65,134,080	4.3887	1.799	1.794	1.799	1.773	1.968	35,067,362	1.8574	-8.41%
2009-03-27	0	4.640	4.610	4.650	4.360	4.700	38,399,800	173,795,360	4.5259	1.964	1.951	1.968	1.845	1.989	90,732,229	1.9155	6.18%
2009-03-26	0	4.370	4.370	4.380	4.270	4.500	43,696,000	192,904,528	4.4147	1.849	1.849	1.854	1.807	1.904	103,246,253	1.8684	4.55%
2009-03-25	0	4.180	4.150	4.180	4.110	4.600	58,374,000	253,945,306	4.3503	1.769	1.756	1.769	1.739	1.947	137,927,883	1.8411	-6.07%
2009-03-24	0	4.450	4.390	4.400	4.210	4.540	58,752,689	260,438,448	4.4328	1.883	1.858	1.862	1.782	1.921	138,822,661	1.8761	6.21%
2009-03-23	0	4.190	4.170	4.180	3.800	4.190	40,062,807	161,944,233	4.0423	1.773	1.765	1.769	1.608	1.773	94,661,633	1.7108	9.69%
2009-03-20	0	3.820	3.790	3.820	3.780	3.940	13,592,000	52,450,328	3.8589	1.617	1.604	1.617	1.600	1.667	32,115,596	1.6332	-2.30%
2009-03-19	0	3.910	3.900	3.910	3.650	3.950	27,752,000	106,799,860	3.8484	1.655	1.651	1.655	1.545	1.672	65,573,279	1.6287	5.68%
2009-03-18	0	3.700	3.690	3.700	3.670	3.880	28,212,000	105,371,480	3.7350	1.566	1.562	1.566	1.553	1.642	66,660,181	1.5807	3.64%
2009-03-17	0	3.570	3.570	3.590	3.480	3.770	32,747,000	120,636,366	3.6839	1.511	1.511	1.519	1.473	1.596	77,375,619	1.5591	-0.28%
2009-03-16	0	3.580	3.560	3.580	3.400	3.580	22,011,000	77,203,980	3.5075	1.515	1.507	1.515	1.439	1.515	52,008,268	1.4845	5.29%
2009-03-13	0	3.400	3.390	3.400	3.350	3.520	35,055,000	120,981,620	3.4512	1.439	1.435	1.439	1.418	1.490	82,829,032	1.4606	3.66%
2009-03-12	0	3.280	3.260	3.280	3.140	3.300	16,790,000	54,353,024	3.2372	1.388	1.380	1.388	1.329	1.397	39,671,929	1.3701	2.50%
2009-03-11	0	3.200	3.160	3.200	3.110	3.270	20,495,678	65,528,236	3.1972	1.354	1.337	1.354	1.316	1.384	48,427,818	1.3531	4.92%
2009-03-10	0	3.050	3.050	3.070	2.990	3.110	11,384,000	34,682,200	3.0466	1.291	1.291	1.299	1.265	1.316	26,898,465	1.2894	0.00%
2009-03-09	0	3.050	3.050	3.070	2.980	3.150	9,124,253	27,943,830	3.0626	1.291	1.291	1.299	1.261	1.333	21,559,066	1.2962	0.00%
2009-03-06	0	3.050	3.050	3.060	2.940	3.290	30,638,300	94,728,820	3.0918	1.291	1.291	1.295	1.244	1.392	72,393,118	1.3085	-2.56%
2009-03-05	0	3.130	3.130	3.140	3.070	3.350	64,236,200	204,429,122	3.1825	1.325	1.325	1.329	1.299	1.418	151,779,269	1.3469	3.30%
2009-03-04	0	3.030	3.030	3.090	2.720	3.130	61,423,731	184,891,764	3.0101	1.282	1.282	1.308	1.151	1.325	145,133,881	1.2739	11.40%
2009-03-03	0	2.720	2.720	2.740	2.510	2.740	28,256,079	75,089,925	2.6575	1.151	1.151	1.160	1.062	1.160	66,764,333	1.1247	2.64%
2009-03-02	0	2.650	2.630	2.650	2.400	2.680	25,367,114	65,986,200	2.6012	1.122	1.113	1.122	1.016	1.134	59,938,197	1.1009	0.76%
2009-02-27	0	2.630	2.620	2.630	2.200	2.750	96,175,500	239,979,205	2.4952	1.113	1.109	1.113	0.931	1.164	227,246,430	1.0560	-6.41%
2009-02-26	0	2.810	2.810	2.840	2.800	2.990	22,637,404	64,587,060	2.8531	1.189	1.189	1.202	1.185	1.265	53,488,355	1.2075	-5.39%
2009-02-25	0	2.970	2.960	2.970	2.940	3.050	12,428,000	37,289,600	3.0005	1.257	1.253	1.257	1.244	1.291	29,365,261	1.2699	0.00%
2009-02-24	0	2.970	2.960	2.970	2.900	3.000	16,954,000	49,774,376	2.9358	1.257	1.253	1.257	1.227	1.270	40,059,433	1.2425	-2.94%
2009-02-23	0	3.060	3.050	3.060	2.940	3.080	32,028,142	96,196,373	3.0035	1.295	1.291	1.295	1.244	1.304	75,677,079	1.2711	3.03%
2009-02-20	0	2.970	2.970	2.980	2.910	3.060	23,984,000	71,446,880	2.9789	1.257	1.257	1.261	1.232	1.295	56,670,133	1.2608	-6.01%
2009-02-19	0	3.160	3.150	3.160	2.890	3.170	17,141,857	52,500,075	3.0627	1.337	1.333	1.337	1.223	1.342	40,503,307	1.2962	7.48%
2009-02-18	0	2.940	2.930	2.940	2.810	2.970	9,876,834	28,575,554	2.8932	1.244	1.240	1.244	1.189	1.257	23,337,287	1.2245	2.08%
2009-02-17	0	2.880	2.880	2.930	2.880	3.080	20,703,000	61,462,840	2.9688	1.219	1.219	1.240	1.219	1.304	48,917,685	1.2565	-7.99%
2009-02-16	0	3.130	3.130	3.140	3.030	3.220	11,175,738	34,653,436	3.1008	1.325	1.325	1.329	1.282	1.363	26,406,378	1.3123	-2.80%
2009-02-13	0	3.220	3.220	3.230	3.160	3.260	18,512,742	59,498,054	3.2139	1.363	1.363	1.367	1.337	1.380	43,742,476	1.3602	3.87%
2009-02-12	0	3.100	3.090	3.100	3.100	3.250	9,468,528	29,897,684	3.1576	1.312	1.308	1.312	1.312	1.375	22,372,529	1.3364	-2.52%
2009-02-11	0	3.180	3.180	3.200	3.050	3.240	17,474,334	54,931,129	3.1435	1.346	1.346	1.354	1.291	1.371	41,288,894	1.3304	-4.22%
2009-02-10	0	3.320	3.320	3.330	3.230	3.490	35,048,181	116,232,264	3.3164	1.405	1.405	1.409	1.367	1.477	82,812,920	1.4036	-3.77%
2009-02-09	0	3.450	3.450	3.460	3.400	3.720	33,863,000	118,311,560	3.4938	1.460	1.460	1.464	1.439	1.574	80,012,538	1.4787	1.47%
2009-02-06	0	3.400	3.390	3.400	3.050	3.490	24,754,000	80,604,980	3.2562	1.439	1.435	1.439	1.291	1.477	58,489,513	1.3781	12.21%
2009-02-05	0	3.030	3.020	3.030	2.850	3.140	18,437,000	55,947,710	3.0345	1.282	1.278	1.282	1.206	1.329	43,563,511	1.2843	4.84%
2009-02-04	0	2.890	2.890	2.900	2.800	2.930	12,398,000	35,732,140	2.8821	1.223	1.223	1.227	1.185	1.240	29,294,376	1.2198	3.96%
2009-02-03	0	2.780	2.780	2.790	2.740	2.880	12,782,000	35,569,760	2.7828	1.177	1.177	1.181	1.160	1.219	30,201,703	1.1777	-2.11%
2009-02-02	0	2.840	2.840	2.870	2.810	3.020	10,650,000	30,592,600	2.8725	1.202	1.202	1.215	1.189	1.278	25,164,148	1.2157	-6.89%
2009-01-30	0	3.050	3.030	3.050	2.770	3.050	16,525,000	48,375,020	2.9274	1.291	1.282	1.291	1.172	1.291	39,045,778	1.2389	6.27%
2009-01-29	0	2.870	2.860	2.880	2.690	2.890	12,056,000	34,039,890	2.8235	1.215	1.210	1.219	1.138	1.223	28,486,288	1.1950	6.69%
2009-01-23	0	2.690	2.690	2.720	2.660	2.800	21,845,800	59,686,196	2.7322	1.138	1.138	1.151	1.126	1.185	51,617,928	1.1563	-4.61%
2009-01-22	0	2.820	2.820	2.830	2.800	3.000	11,729,629	33,793,788	2.8811	1.193	1.193	1.198	1.185	1.270	27,715,128	1.2193	-1.74%
2009-01-21	0	2.870	2.800	2.870	2.680	2.910	32,106,200	91,006,826	2.8346	1.215	1.185	1.215	1.134	1.232	75,861,517	1.1996	3.61%
2009-01-20	0	2.770	2.750	2.770	2.630	2.860	42,905,000	120,411,890	2.8065	1.172	1.164	1.172	1.113	1.210	101,377,254	1.1878	1.09%
2009-01-19	0	2.740	2.730	2.740	2.620	2.940	86,805,000	236,228,720	2.7214	1.160	1.155	1.160	1.109	1.244	205,105,524	1.1517	-8.67%
2009-01-16	0	3.000	2.990	3.000	2.910	3.050	44,744,700	133,216,419	2.9773	1.270	1.265	1.270	1.232	1.291	105,724,154	1.2600	1.69%
2009-01-15	0	2.950	2.940	2.950	2.900	3.080	21,342,880	63,558,950	2.9780	1.249	1.244	1.249	1.227	1.304	50,429,613	1.2603	-9.23%
2009-01-14	0	3.250	3.230	3.250	3.150	3.370	15,107,778	48,991,950	3.2428	1.375	1.367	1.375	1.333	1.426	35,697,123	1.3724	2.52%
2009-01-13	0	3.170	3.170	3.210	3.130	3.440	17,074,000	55,848,964	3.2710	1.342	1.342	1.359	1.325	1.456	40,342,972	1.3844	-5.37%
2009-01-12	0	3.350	3.350	3.360	3.200	3.900	41,123,328	139,781,616	3.3991	1.418	1.418	1.422	1.354	1.651	97,167,464	1.4386	-14.32%
2009-01-09	0	3.910	3.850	3.910	3.800	3.970	25,030,000	97,309,340	3.8877	1.655	1.629	1.655	1.608	1.680	59,141,654	1.6454	0.51%
2009-01-08	0	3.890	3.890	3.940	3.890	4.400	15,594,062	63,902,713	4.0979	1.646	1.646	1.667	1.646	1.862	36,846,129	1.7343	-10.37%
2009-01-07	0	4.340	4.340	4.360	4.290	4.550	21,971,706	96,299,192	4.3829	1.837	1.837	1.845	1.816	1.926	51,915,423	1.8549	-0.91%
2009-01-06	0	4.380	4.330	4.380	4.230	4.640	36,989,146	161,201,905	4.3581	1.854	1.833	1.854	1.790	1.964	87,399,092	1.8444	2.58%
2009-01-05	0	4.270	4.270	4.280	4.040	4.280	22,414,000	93,075,380	4.1526	1.807	1.807	1.811	1.710	1.811	52,960,489	1.7574	4.40%
2009-01-02	0	4.090	4.080	4.090	3.690	4.090	31,581,026	126,216,203	3.9966	1.731	1.727	1.731	1.562	1.731	74,620,620	1.6914	1.24%
2008-12-31	0	4.040	4.040	4.120	4.030	4.290	7,675,987	31,922,135	4.1587	1.710	1.710	1.744	1.706	1.816	18,137,058	1.7601	-3.12%
2008-12-30	0	4.170	4.170	4.190	4.010	4.240	5,859,454	24,080,985	4.1098	1.765	1.765	1.773	1.697	1.794	13,844,898	1.7393	0.00%
2008-12-29	0	4.170	4.130	4.170	3.850	4.170	5,448,000	21,996,060	4.0375	1.765	1.748	1.765	1.629	1.765	12,872,702	1.7087	4.25%
2008-12-24	0	4.000	4.000	4.090	3.730	4.100	12,644,000	50,575,288	3.9999	1.693	1.693	1.731	1.579	1.735	29,875,632	1.6929	0.00%
2008-12-23	0	4.000	4.000	4.010	3.910	4.350	14,420,974	57,862,121	4.0124	1.693	1.693	1.697	1.655	1.841	34,074,321	1.6981	-6.98%
2008-12-22	0	4.300	4.220	4.300	4.210	4.600	17,441,300	76,321,915	4.3759	1.820	1.786	1.820	1.782	1.947	41,210,840	1.8520	-2.71%
2008-12-19	0	4.420	4.410	4.420	4.230	4.890	45,932,307	208,971,363	4.5496	1.871	1.866	1.871	1.790	2.070	108,530,268	1.9255	2.79%
2008-12-18	0	4.300	4.300	4.310	4.000	4.350	50,510,700	211,839,815	4.1940	1.820	1.820	1.824	1.693	1.841	119,348,236	1.7750	6.17%
2008-12-17	0	4.050	4.030	4.050	3.820	4.050	42,695,011	167,800,763	3.9302	1.714	1.706	1.714	1.617	1.714	100,881,085	1.6634	6.30%
2008-12-16	0	3.810	3.810	3.850	3.630	3.970	26,864,000	103,852,680	3.8659	1.612	1.612	1.629	1.536	1.680	63,475,086	1.6361	3.25%
2008-12-15	0	3.690	3.670	3.690	3.600	4.000	18,002,000	67,696,480	3.7605	1.562	1.553	1.562	1.524	1.693	42,535,679	1.5915	-2.89%
2008-12-12	0	3.800	3.720	3.800	3.500	4.060	29,800,000	110,292,580	3.7011	1.608	1.574	1.608	1.481	1.718	70,412,357	1.5664	-8.43%
2008-12-11	0	4.150	4.050	4.150	3.880	4.190	27,400,000	110,995,500	4.0509	1.756	1.714	1.756	1.642	1.773	64,741,563	1.7144	6.96%
2008-12-10	0	3.880	3.880	3.930	3.700	3.950	28,242,000	108,529,882	3.8429	1.642	1.642	1.663	1.566	1.672	66,731,066	1.6264	2.11%
2008-12-09	0	3.800	3.790	3.800	3.670	3.960	35,074,000	134,011,220	3.8208	1.608	1.604	1.608	1.553	1.676	82,873,926	1.6170	0.53%
2008-12-08	0	3.780	3.760	3.780	3.340	3.850	56,004,806	205,203,911	3.6640	1.600	1.591	1.600	1.414	1.629	132,329,878	1.5507	14.89%
2008-12-05	0	3.290	3.290	3.320	3.090	3.370	43,670,000	141,275,640	3.2351	1.392	1.392	1.405	1.308	1.426	103,184,819	1.3692	7.17%
2008-12-04	0	3.070	3.060	3.070	3.050	3.340	18,331,113	58,177,163	3.1737	1.299	1.295	1.299	1.291	1.414	43,313,318	1.3432	-4.06%
2008-12-03	0	3.200	3.190	3.200	3.150	3.320	23,973,000	77,199,520	3.2203	1.354	1.350	1.354	1.333	1.405	56,644,142	1.3629	3.90%
2008-12-02	0	3.080	3.060	3.080	2.910	3.160	28,363,788	87,205,390	3.0745	1.304	1.295	1.304	1.232	1.337	67,018,831	1.3012	-5.52%
2008-12-01	0	3.260	3.250	3.260	2.840	3.350	36,031,487	114,390,072	3.1747	1.380	1.375	1.380	1.202	1.418	85,136,306	1.3436	9.40%
2008-11-28	0	2.980	2.980	2.990	2.680	2.980	21,414,000	61,111,700	2.8538	1.261	1.261	1.265	1.134	1.261	50,597,658	1.2078	10.37%
2008-11-27	0	2.700	2.690	2.700	2.640	2.930	42,225,000	117,586,984	2.7848	1.143	1.138	1.143	1.117	1.240	99,770,529	1.1786	7.14%
2008-11-26	0	2.520	2.520	2.580	2.170	2.650	42,350,000	106,155,668	2.5066	1.067	1.067	1.092	0.918	1.122	100,065,883	1.0609	12.00%
2008-11-25	0	2.250	2.230	2.250	2.230	2.430	22,634,548	52,011,539	2.2979	0.952	0.944	0.952	0.944	1.028	53,481,606	0.9725	-0.88%
2008-11-24	0	2.270	2.260	2.270	2.150	2.360	15,793,119	35,894,585	2.2728	0.961	0.956	0.961	0.910	0.999	37,316,467	0.9619	1.34%
2008-11-21	0	2.240	2.240	2.250	2.020	2.430	33,175,000	75,053,110	2.2623	0.948	0.948	0.952	0.855	1.028	78,386,911	0.9575	4.19%
2008-11-20	0	2.150	2.130	2.150	2.080	2.260	13,424,135	28,896,281	2.1526	0.910	0.901	0.910	0.880	0.956	31,718,959	0.9110	-6.93%
2008-11-19	0	2.310	2.300	2.310	2.260	2.400	24,370,000	56,984,044	2.3383	0.978	0.973	0.978	0.956	1.016	57,582,186	0.9896	-3.75%
2008-11-18	0	2.400	2.390	2.400	2.320	2.640	63,576,723	152,884,269	2.4047	1.016	1.011	1.016	0.982	1.117	150,221,037	1.0177	-10.45%
2008-11-17	0	2.680	2.670	2.680	2.600	2.880	41,003,000	109,204,413	2.6633	1.134	1.130	1.134	1.100	1.219	96,883,150	1.1272	-7.59%
2008-11-14	0	2.900	2.880	2.900	2.720	3.130	37,008,000	107,155,400	2.8955	1.227	1.219	1.227	1.151	1.325	87,443,641	1.2254	-2.03%
2008-11-13	0	2.960	2.950	2.960	2.920	3.050	9,280,780	27,640,908	2.9783	1.253	1.249	1.253	1.236	1.291	21,928,912	1.2605	-7.21%
2008-11-12	0	3.190	3.190	3.200	3.050	3.330	22,704,645	72,067,300	3.1741	1.350	1.350	1.354	1.291	1.409	53,647,234	1.3434	-2.74%
2008-11-11	0	3.280	3.280	3.290	3.100	3.540	19,787,000	66,014,670	3.3363	1.388	1.388	1.392	1.312	1.498	46,753,332	1.4120	-5.20%
2008-11-10	0	3.460	3.440	3.460	3.140	3.540	33,234,000	111,757,530	3.3627	1.464	1.456	1.464	1.329	1.498	78,526,318	1.4232	17.29%
2008-11-07	0	2.950	2.920	2.950	2.540	3.000	19,706,798	54,996,291	2.7907	1.249	1.236	1.249	1.075	1.270	46,563,829	1.1811	7.66%
2008-11-06	0	2.740	2.740	2.760	2.630	2.890	26,593,000	72,243,910	2.7167	1.160	1.160	1.168	1.113	1.223	62,834,758	1.1497	-9.27%
2008-11-05	0	3.020	3.020	3.080	2.930	3.190	33,330,177	102,855,986	3.0860	1.278	1.278	1.304	1.240	1.350	78,753,568	1.3060	9.03%
2008-11-04	0	2.770	2.770	2.780	2.600	2.910	28,208,676	79,268,784	2.8101	1.172	1.172	1.177	1.100	1.232	66,652,327	1.1893	4.92%
2008-11-03	0	2.640	2.640	2.700	2.640	3.050	36,091,000	101,815,990	2.8211	1.117	1.117	1.143	1.117	1.291	85,276,925	1.1939	6.88%
2008-10-31	0	2.470	2.450	2.470	2.220	2.660	37,233,000	92,007,200	2.4711	1.045	1.037	1.045	0.940	1.126	87,975,278	1.0458	5.11%
2008-10-30	0	2.350	2.350	2.400	2.220	2.490	53,066,000	125,029,432	2.3561	0.995	0.995	1.016	0.940	1.054	125,385,977	0.9972	10.33%
2008-10-29	0	2.130	2.110	2.130	2.070	2.430	25,636,000	57,742,500	2.2524	0.901	0.893	0.901	0.876	1.028	60,573,529	0.9533	3.40%
2008-10-28	0	2.060	2.060	2.070	1.780	2.200	29,974,000	60,686,080	2.0246	0.872	0.872	0.876	0.753	0.931	70,823,489	0.8569	-6.36%
2008-10-27	0	2.200	2.150	2.200	1.930	2.600	51,237,700	108,404,765	2.1157	0.931	0.910	0.931	0.817	1.100	121,066,014	0.8954	-15.38%
2008-10-24	0	2.600	2.600	2.640	2.600	3.020	26,052,000	71,895,920	2.7597	1.100	1.100	1.117	1.100	1.278	61,556,467	1.1680	-16.13%
2008-10-23	0	3.100	3.090	3.100	2.720	3.170	71,575,146	212,695,894	2.9716	1.312	1.308	1.312	1.151	1.342	169,119,957	1.2577	5.08%
2008-10-22	0	2.950	2.900	2.950	2.810	3.150	35,731,000	104,111,900	2.9138	1.249	1.227	1.249	1.189	1.333	84,426,306	1.2332	-3.28%
2008-10-21	0	3.050	3.050	3.060	3.030	3.400	76,669,000	245,468,710	3.2017	1.291	1.291	1.295	1.282	1.439	181,155,872	1.3550	3.39%
2008-10-20	0	2.950	2.950	3.010	2.740	3.100	54,834,000	162,345,850	2.9607	1.249	1.249	1.274	1.160	1.312	129,563,462	1.2530	9.67%
2008-10-17	0	2.690	2.660	2.690	2.560	2.850	43,888,660	118,406,602	2.6979	1.138	1.126	1.138	1.083	1.206	103,701,476	1.1418	0.37%
2008-10-16	0	2.680	2.630	2.680	2.450	2.780	50,697,891	132,420,730	2.6120	1.134	1.113	1.134	1.037	1.177	119,790,536	1.1054	-9.15%
2008-10-15	0	2.950	2.950	2.960	2.880	3.270	40,366,000	121,661,690	3.0140	1.249	1.249	1.253	1.219	1.384	95,378,027	1.2756	-10.61%
2008-10-14	0	3.300	3.280	3.300	3.250	3.410	42,044,300	139,747,836	3.3238	1.397	1.388	1.397	1.375	1.443	99,343,565	1.4067	6.45%
2008-10-13	0	3.100	3.090	3.100	2.810	3.300	42,020,000	127,439,310	3.0328	1.312	1.308	1.312	1.189	1.397	99,286,149	1.2836	1.64%
2008-10-10	0	3.050	3.050	3.090	2.760	3.050	41,752,445	121,742,983	2.9158	1.291	1.291	1.308	1.168	1.291	98,653,961	1.2340	-2.56%
2008-10-09	0	3.130	3.130	3.180	3.080	3.280	31,461,700	100,427,183	3.1920	1.325	1.325	1.346	1.304	1.388	74,338,673	1.3509	1.62%
2008-10-08	0	3.080	3.080	3.150	2.980	3.360	49,856,400	158,063,854	3.1704	1.304	1.304	1.333	1.261	1.422	117,802,236	1.3418	-8.88%
2008-10-06	0	3.380	3.360	3.380	3.380	3.770	19,843,000	70,066,190	3.5310	1.430	1.422	1.430	1.430	1.596	46,885,651	1.4944	-12.89%
2008-10-03	0	3.880	3.860	3.880	3.730	4.120	26,627,385	105,074,240	3.9461	1.642	1.634	1.642	1.579	1.744	62,916,004	1.6701	-0.77%
2008-10-02	0	3.910	3.900	3.910	3.430	4.040	64,577,900	248,622,680	3.8500	1.655	1.651	1.655	1.452	1.710	152,586,649	1.6294	13.01%
2008-09-30	0	3.460	3.440	3.460	3.020	3.540	26,185,500	87,933,724	3.3581	1.464	1.456	1.464	1.278	1.498	61,871,905	1.4212	-0.86%
2008-09-29	0	3.490	3.480	3.490	3.400	3.680	19,226,635	67,530,807	3.5124	1.477	1.473	1.477	1.439	1.557	45,429,285	1.4865	-4.38%
2008-09-26	0	3.650	3.640	3.650	3.430	3.770	44,675,352	160,897,181	3.6015	1.545	1.541	1.545	1.452	1.596	105,560,296	1.5242	6.41%
2008-09-25	0	3.430	3.430	3.470	3.390	3.630	28,416,261	99,744,364	3.5101	1.452	1.452	1.469	1.435	1.536	67,142,816	1.4856	1.51%
2008-09-24	0	3.650	3.640	3.650	3.550	4.100	46,880,000	174,641,828	3.7253	1.430	1.426	1.430	1.391	1.606	119,653,358	1.4596	-9.88%
2008-09-23	0	4.050	4.050	4.060	3.900	4.280	27,422,796	112,071,946	4.0868	1.587	1.587	1.591	1.528	1.677	69,992,100	1.6012	-7.32%
2008-09-22	0	4.370	4.370	4.380	4.260	4.500	61,832,784	268,710,152	4.3458	1.712	1.712	1.716	1.669	1.763	157,817,838	1.7027	5.05%
2008-09-19	0	4.160	4.100	4.160	3.800	4.240	56,387,000	229,015,170	4.0615	1.630	1.606	1.630	1.489	1.661	143,918,385	1.5913	15.88%
2008-09-18	0	3.590	3.580	3.590	3.300	3.660	30,838,000	105,264,300	3.4135	1.407	1.403	1.407	1.293	1.434	78,708,837	1.3374	-0.28%
2008-09-17	0	3.600	3.600	3.610	3.350	3.750	72,915,000	264,169,860	3.6230	1.410	1.410	1.414	1.313	1.469	186,103,341	1.4195	-1.10%
2008-09-16	0	3.640	3.640	3.650	3.640	4.200	112,132,889	421,774,236	3.7614	1.426	1.426	1.430	1.426	1.646	286,200,442	1.4737	-15.35%
2008-09-12	0	4.300	4.280	4.300	3.980	4.360	32,788,822	137,389,011	4.1901	1.685	1.677	1.685	1.559	1.708	83,687,983	1.6417	4.88%
2008-09-11	0	4.100	4.100	4.110	3.930	4.180	61,421,900	247,526,360	4.0299	1.606	1.606	1.610	1.540	1.638	156,769,126	1.5789	-3.76%
2008-09-10	0	4.260	4.260	4.300	4.260	4.500	27,233,896	118,579,110	4.3541	1.669	1.669	1.685	1.669	1.763	69,509,964	1.7059	-7.39%
2008-09-09	0	4.600	4.580	4.600	4.560	4.800	30,940,161	144,996,668	4.6864	1.802	1.794	1.802	1.787	1.881	78,969,585	1.8361	-6.50%
2008-09-08	0	4.920	4.920	4.960	4.490	5.160	35,486,000	175,768,810	4.9532	1.928	1.928	1.943	1.759	2.022	90,572,079	1.9407	3.58%
2008-09-05	0	4.750	4.670	4.750	4.550	4.750	19,512,000	91,327,660	4.6806	1.861	1.830	1.861	1.783	1.861	49,801,116	1.8338	-1.04%
2008-09-04	0	4.800	4.800	4.820	4.750	5.010	17,647,000	85,758,840	4.8597	1.881	1.881	1.888	1.861	1.963	45,041,016	1.9040	-4.00%
2008-09-03	0	5.000	4.980	5.000	4.980	5.300	17,934,777	90,789,474	5.0622	1.959	1.951	1.959	1.951	2.077	45,775,518	1.9834	-6.54%
2008-09-02	0	5.350	5.350	5.360	5.210	5.500	27,341,000	144,462,810	5.2837	2.096	2.096	2.100	2.041	2.155	69,783,329	2.0702	-2.73%
2008-09-01	0	5.500	5.500	5.550	5.480	5.750	14,282,000	79,385,160	5.5584	2.155	2.155	2.174	2.147	2.253	36,452,416	2.1778	-5.50%
2008-08-29	0	5.820	5.820	5.850	5.730	5.940	27,736,599	162,105,968	5.8445	2.280	2.280	2.292	2.245	2.327	70,793,029	2.2899	1.75%
2008-08-28	0	5.720	5.710	5.720	5.630	5.850	18,586,000	106,160,595	5.7119	2.241	2.237	2.241	2.206	2.292	47,437,656	2.2379	-2.39%
2008-08-27	0	5.860	5.860	5.870	5.700	5.980	23,075,280	135,273,522	5.8623	2.296	2.296	2.300	2.233	2.343	58,895,792	2.2968	3.35%
2008-08-26	0	5.670	5.630	5.670	5.500	5.690	7,822,960	43,754,009	5.5930	2.221	2.206	2.221	2.155	2.229	19,966,797	2.1913	2.35%
2008-08-25	0	5.540	5.540	5.600	5.430	5.620	20,673,000	114,545,240	5.5408	2.171	2.171	2.194	2.127	2.202	52,764,374	2.1709	2.59%
2008-08-21	0	5.400	5.400	5.450	5.350	5.820	24,596,800	135,442,916	5.5065	2.116	2.116	2.135	2.096	2.280	62,779,218	2.1574	-5.92%
2008-08-20	0	5.740	5.720	5.740	5.330	5.750	28,766,000	160,810,620	5.5903	2.249	2.241	2.249	2.088	2.253	73,420,403	2.1903	6.89%
2008-08-19	0	5.370	5.370	5.400	5.360	5.580	18,759,000	102,659,180	5.4725	2.104	2.104	2.116	2.100	2.186	47,879,210	2.1441	-4.79%
2008-08-18	0	5.640	5.640	5.650	5.370	5.840	19,645,000	110,069,728	5.6029	2.210	2.210	2.214	2.104	2.288	50,140,576	2.1952	-1.74%
2008-08-15	0	5.740	5.740	5.750	5.580	5.900	30,682,000	174,933,280	5.7015	2.249	2.249	2.253	2.186	2.312	78,310,673	2.2338	-2.71%
2008-08-14	0	5.900	5.900	5.950	5.620	6.060	20,142,000	116,931,620	5.8054	2.312	2.312	2.331	2.202	2.374	51,409,086	2.2745	-0.84%
2008-08-13	0	5.950	5.940	5.950	5.890	6.050	21,966,862	131,203,246	5.9728	2.331	2.327	2.331	2.308	2.370	56,066,741	2.3401	-2.46%
2008-08-12	0	6.100	6.100	6.150	5.900	6.460	29,842,138	184,139,042	6.1704	2.390	2.390	2.410	2.312	2.531	76,167,065	2.4176	-2.09%
2008-08-11	0	6.230	6.220	6.230	6.220	6.510	17,280,857	109,872,346	6.3580	2.441	2.437	2.441	2.437	2.551	44,106,497	2.4911	-2.20%
2008-08-08	0	6.370	6.370	6.380	6.320	6.500	33,602,100	214,450,196	6.3820	2.496	2.496	2.500	2.476	2.547	85,763,740	2.5005	-1.39%
2008-08-07	0	6.460	6.400	6.460	6.350	6.680	26,730,159	171,344,909	6.4102	2.531	2.508	2.531	2.488	2.617	68,224,260	2.5115	-0.77%
2008-08-05	0	6.510	6.510	6.590	6.490	7.100	27,267,504	181,091,344	6.6413	2.551	2.551	2.582	2.543	2.782	69,595,743	2.6020	-8.82%
2008-08-04	0	7.140	7.130	7.140	7.070	7.360	10,104,000	72,645,960	7.1898	2.797	2.794	2.797	2.770	2.884	25,788,770	2.8170	-2.19%
2008-08-01	0	7.300	7.270	7.300	7.100	7.350	12,463,960	90,226,223	7.2390	2.860	2.848	2.860	2.782	2.880	31,812,173	2.8362	-0.68%
2008-07-31	0	7.350	7.350	7.360	7.100	7.350	15,625,000	112,943,030	7.2284	2.880	2.880	2.884	2.782	2.880	39,880,199	2.8321	1.52%
2008-07-30	0	7.240	7.220	7.240	7.180	7.500	17,012,000	124,312,632	7.3073	2.837	2.829	2.837	2.813	2.938	43,420,284	2.8630	0.14%
2008-07-29	0	7.230	7.230	7.280	7.120	7.360	26,290,150	192,111,461	7.3074	2.833	2.833	2.852	2.790	2.884	67,101,210	2.8630	-3.86%
2008-07-28	0	7.520	7.520	7.550	7.460	7.980	18,318,000	141,432,920	7.7210	2.946	2.946	2.958	2.923	3.127	46,753,631	3.0251	-0.79%
2008-07-25	0	7.580	7.580	7.600	7.450	7.660	26,958,000	203,792,220	7.5596	2.970	2.970	2.978	2.919	3.001	68,805,786	2.9618	-5.25%
2008-07-24	0	8.000	7.970	8.000	7.900	8.130	28,794,437	230,434,637	8.0027	3.134	3.123	3.134	3.095	3.185	73,492,984	3.1355	1.78%
2008-07-23	0	7.860	7.850	7.860	7.760	8.020	28,326,200	223,866,640	7.9032	3.080	3.076	3.080	3.040	3.142	72,297,887	3.0964	4.66%
2008-07-22	0	7.510	7.510	7.520	7.250	7.610	20,558,000	153,299,100	7.4569	2.942	2.942	2.946	2.841	2.982	52,470,856	2.9216	0.81%
2008-07-21	0	7.450	7.440	7.450	7.020	7.530	24,738,000	183,643,780	7.4236	2.919	2.915	2.919	2.750	2.950	63,139,607	2.9085	7.97%
2008-07-18	0	6.900	6.890	6.900	6.830	7.060	15,790,562	109,843,301	6.9563	2.703	2.699	2.703	2.676	2.766	40,302,768	2.7255	1.02%
2008-07-17	0	6.830	6.810	6.830	6.710	7.160	42,254,093	291,749,088	6.9046	2.676	2.668	2.676	2.629	2.805	107,846,504	2.7052	-0.29%
2008-07-16	0	6.850	6.850	6.860	6.550	7.120	52,052,000	357,275,110	6.8638	2.684	2.684	2.688	2.566	2.790	132,854,023	2.6892	-4.06%
2008-07-15	0	7.140	7.140	7.200	7.030	7.520	31,462,000	230,313,460	7.3204	2.797	2.797	2.821	2.754	2.946	80,301,492	2.8681	-9.28%
2008-07-14	0	7.870	7.850	7.870	7.680	8.200	38,866,000	304,993,265	7.8473	3.083	3.076	3.083	3.009	3.213	99,198,964	3.0746	-3.44%
2008-07-11	0	8.150	8.140	8.150	7.610	8.450	47,280,000	377,839,546	7.9915	3.193	3.189	3.193	2.982	3.311	120,674,291	3.1311	5.84%
2008-07-10	0	7.700	7.700	7.710	7.190	7.950	50,241,000	382,512,100	7.6135	3.017	3.017	3.021	2.817	3.115	128,231,749	2.9830	3.91%
2008-07-09	0	7.410	7.410	7.420	7.300	7.880	43,469,000	326,543,330	7.5121	2.903	2.903	2.907	2.860	3.087	110,947,351	2.9432	1.65%
2008-07-08	0	7.290	7.270	7.290	7.120	7.400	26,012,000	187,530,904	7.2094	2.856	2.848	2.856	2.790	2.899	66,391,279	2.8246	-2.28%
2008-07-07	0	7.460	7.460	7.480	7.320	7.920	49,323,285	376,410,877	7.6315	2.923	2.923	2.931	2.868	3.103	125,889,435	2.9900	3.32%
2008-07-04	0	7.220	7.220	7.230	6.530	7.220	77,401,000	542,551,430	7.0096	2.829	2.829	2.833	2.558	2.829	197,553,105	2.7464	16.08%
2008-07-03	0	6.220	6.220	6.290	6.220	6.650	29,596,278	191,532,897	6.4715	2.437	2.437	2.464	2.437	2.605	75,539,549	2.5355	-5.90%
2008-07-02	0	6.610	6.610	6.640	6.390	6.790	25,173,511	164,233,620	6.5241	2.590	2.590	2.602	2.504	2.660	64,251,176	2.5561	-2.79%
2008-06-30	0	6.800	6.800	6.830	6.550	6.890	22,495,000	152,420,260	6.7757	2.664	2.664	2.676	2.566	2.699	57,414,725	2.6547	2.10%
2008-06-27	0	6.660	6.660	6.700	6.400	6.820	34,762,000	234,416,580	6.7435	2.609	2.609	2.625	2.508	2.672	88,724,190	2.6421	-4.86%
2008-06-26	0	7.000	7.000	7.030	6.620	7.260	21,445,500	151,075,677	7.0446	2.743	2.743	2.754	2.594	2.844	54,736,051	2.7601	-2.37%
2008-06-25	0	7.170	7.100	7.170	7.050	7.400	14,356,000	103,752,212	7.2271	2.809	2.782	2.809	2.762	2.899	36,641,289	2.8316	0.99%
2008-06-24	0	7.100	7.100	7.190	7.080	7.500	18,747,700	135,175,296	7.2102	2.782	2.782	2.817	2.774	2.938	47,850,368	2.8250	-5.33%
2008-06-23	0	7.500	7.490	7.500	7.260	7.690	22,462,000	165,657,580	7.3750	2.938	2.935	2.938	2.844	3.013	57,330,498	2.8895	-2.47%
2008-06-20	0	7.690	7.690	7.710	7.690	8.180	16,384,000	129,936,451	7.9307	3.013	3.013	3.021	3.013	3.205	41,817,419	3.1072	-3.87%
2008-06-19	0	8.000	8.000	8.010	7.800	8.200	15,453,000	122,908,240	7.9537	3.134	3.134	3.138	3.056	3.213	39,441,198	3.1162	-3.61%
2008-06-18	0	8.300	8.300	8.380	8.110	8.580	16,004,000	133,560,728	8.3455	3.252	3.252	3.283	3.177	3.362	40,847,533	3.2697	-1.89%
2008-06-17	0	8.460	8.460	8.480	8.300	8.700	12,907,000	109,582,788	8.4902	3.315	3.315	3.322	3.252	3.409	32,942,959	3.3264	-1.40%
2008-06-16	0	8.580	8.510	8.580	8.300	8.830	18,242,000	155,947,468	8.5488	3.362	3.334	3.362	3.252	3.460	46,559,654	3.3494	4.63%
2008-06-13	0	8.200	8.200	8.230	8.080	8.350	8,506,000	70,078,676	8.2387	3.213	3.213	3.225	3.166	3.272	21,710,142	3.2279	-1.20%
2008-06-12	0	8.300	8.300	8.340	8.000	8.420	21,635,500	177,066,467	8.1841	3.252	3.252	3.268	3.134	3.299	55,220,995	3.2065	-1.89%
2008-06-11	0	8.460	8.460	8.500	8.140	8.550	26,130,454	219,515,785	8.4008	3.315	3.315	3.330	3.189	3.350	66,693,613	3.2914	-1.05%
2008-06-10	0	8.550	8.550	8.570	8.550	9.060	15,650,000	137,241,400	8.7694	3.350	3.350	3.358	3.350	3.550	39,944,007	3.4358	-8.36%
2008-06-06	0	9.330	9.310	9.330	9.250	9.650	13,630,000	127,451,364	9.3508	3.655	3.648	3.655	3.624	3.781	34,788,295	3.6636	1.74%
2008-06-05	0	9.170	9.170	9.190	9.100	9.520	13,394,300	124,458,174	9.2919	3.593	3.593	3.601	3.565	3.730	34,186,710	3.6405	-4.08%
2008-06-04	0	9.560	9.540	9.560	9.300	9.780	13,506,166	128,630,233	9.5238	3.746	3.738	3.746	3.644	3.832	34,472,229	3.7314	-1.14%
2008-06-03	0	9.670	9.650	9.670	9.560	10.02	6,956,000	67,455,700	9.6975	3.789	3.781	3.789	3.746	3.926	17,754,026	3.7995	-1.23%
2008-06-02	0	9.790	9.760	9.790	9.520	10.04	14,251,149	139,599,138	9.7956	3.836	3.824	3.836	3.730	3.934	36,373,674	3.8379	-4.02%
2008-05-30	0	10.20	9.920	10.20	9.230	10.20	21,034,626	205,066,314	9.7490	3.996	3.887	3.996	3.616	3.996	53,687,364	3.8196	8.89%
2008-05-29	0	9.520	9.520	9.530	9.350	9.820	17,960,000	169,744,100	9.4512	3.670	3.670	3.674	3.604	3.786	46,588,642	3.6435	3.59%
2008-05-28	0	9.190	9.190	9.210	8.920	9.430	16,056,000	146,895,320	9.1489	3.543	3.543	3.550	3.439	3.635	41,649,623	3.5269	-1.71%
2008-05-27	0	9.350	9.350	9.360	9.020	9.520	24,404,000	228,572,940	9.3662	3.604	3.604	3.608	3.477	3.670	63,304,522	3.6107	3.54%
2008-05-26	0	9.030	9.030	9.060	8.990	9.540	9,089,314	82,284,953	9.0529	3.481	3.481	3.493	3.466	3.678	23,577,884	3.4899	-3.01%
2008-05-23	0	9.310	9.280	9.310	9.200	9.880	14,899,000	139,052,290	9.3330	3.589	3.577	3.589	3.547	3.809	38,648,339	3.5979	-3.82%
2008-05-22	0	9.680	9.540	9.550	9.320	9.680	16,821,000	160,510,786	9.5423	3.732	3.678	3.682	3.593	3.732	43,634,050	3.6786	0.10%
2008-05-21	0	9.670	9.700	9.710	9.600	9.920	33,771,013	325,548,472	9.6399	3.728	3.739	3.743	3.701	3.824	87,602,763	3.7162	-2.91%
2008-05-20	0	9.960	9.920	9.960	9.840	10.36	7,960,800	79,110,000	9.9374	3.840	3.824	3.840	3.793	3.994	20,650,493	3.8309	-3.11%
2008-05-19	0	10.28	10.20	10.28	10.06	10.40	13,856,900	142,833,550	10.308	3.963	3.932	3.963	3.878	4.009	35,945,109	3.9737	1.78%
2008-05-16	0	10.10	10.10	10.16	9.990	10.38	15,818,000	161,614,740	10.217	3.894	3.894	3.917	3.851	4.002	41,032,246	3.9387	0.00%
2008-05-15	0	10.10	10.06	10.08	10.00	10.50	11,472,000	116,733,480	10.176	3.894	3.878	3.886	3.855	4.048	29,758,625	3.9227	-0.59%
2008-05-14	0	10.16	10.14	10.16	9.960	10.46	7,261,000	73,456,060	10.117	3.917	3.909	3.917	3.840	4.032	18,835,196	3.8999	0.00%
2008-05-13	0	10.16	10.14	10.16	9.690	10.22	14,791,800	148,067,916	10.010	3.917	3.909	3.917	3.736	3.940	38,370,260	3.8589	1.91%
2008-05-09	0	9.970	9.920	9.960	9.860	10.40	13,160,000	131,684,894	10.006	3.843	3.824	3.840	3.801	4.009	34,137,334	3.8575	-2.25%
2008-05-08	0	10.20	10.16	10.20	10.00	10.42	17,550,600	178,306,680	10.160	3.932	3.917	3.932	3.855	4.017	45,526,649	3.9165	-2.49%
2008-05-07	0	10.46	10.46	10.48	10.18	11.42	45,870,050	484,945,094	10.572	4.032	4.032	4.040	3.924	4.402	118,987,936	4.0756	-6.61%
2008-05-06	0	11.20	11.20	11.22	11.06	11.50	19,692,730	221,936,095	11.270	4.318	4.318	4.325	4.264	4.433	51,083,382	4.3446	-3.28%
2008-05-05	0	11.58	11.54	11.58	11.14	11.76	17,560,000	199,686,592	11.372	4.464	4.449	4.464	4.294	4.533	45,551,033	4.3838	-0.69%
2008-05-02	0	11.66	11.66	11.68	11.16	12.02	32,321,601	375,047,647	11.604	4.495	4.495	4.503	4.302	4.634	83,842,956	4.4732	7.56%
2008-04-30	0	10.84	10.84	10.86	10.78	11.50	25,469,710	283,163,780	11.118	4.179	4.179	4.187	4.156	4.433	66,068,998	4.2859	-0.37%
2008-04-29	0	10.88	10.86	10.92	10.68	11.02	19,589,125	213,120,961	10.880	4.194	4.187	4.210	4.117	4.248	50,814,629	4.1941	1.12%
2008-04-28	0	10.76	10.74	10.76	10.34	11.00	17,954,506	192,307,371	10.711	4.148	4.140	4.148	3.986	4.241	46,574,390	4.1290	0.19%
2008-04-25	0	10.74	10.70	10.76	10.60	11.16	61,033,988	663,603,349	10.873	4.140	4.125	4.148	4.086	4.302	158,323,530	4.1914	-2.36%
2008-04-24	0	11.00	11.10	11.12	10.48	11.50	65,958,833	739,337,841	11.209	4.241	4.279	4.287	4.040	4.433	171,098,688	4.3211	4.96%
2008-04-23	0	10.48	10.46	10.48	9.950	10.62	56,303,661	576,029,824	10.231	4.040	4.032	4.040	3.836	4.094	146,052,956	3.9440	9.17%
2008-04-22	0	9.600	9.590	9.600	8.720	9.750	61,244,001	583,583,640	9.5288	3.701	3.697	3.701	3.362	3.759	158,868,309	3.6734	8.97%
2008-04-21	0	8.810	8.800	8.810	8.520	9.060	54,110,038	475,702,293	8.7914	3.396	3.392	3.396	3.284	3.493	140,362,649	3.3891	7.57%
2008-04-18	0	8.190	8.140	8.200	7.700	8.560	24,946,064	202,916,508	8.1342	3.157	3.138	3.161	2.968	3.300	64,710,648	3.1358	3.80%
2008-04-17	0	7.890	7.890	7.910	7.850	8.170	17,213,000	137,992,100	8.0167	3.042	3.042	3.049	3.026	3.150	44,650,907	3.0905	2.60%
2008-04-16	0	7.690	7.650	7.690	7.420	8.050	15,637,207	120,764,970	7.7229	2.965	2.949	2.965	2.860	3.103	40,563,265	2.9772	-1.16%
2008-04-15	0	7.780	7.780	7.840	7.500	8.180	32,196,934	249,481,520	7.7486	2.999	2.999	3.022	2.891	3.153	83,519,567	2.9871	-3.95%
2008-04-14	0	8.100	8.100	8.110	8.050	8.460	24,762,688	202,276,766	8.1686	3.123	3.123	3.126	3.103	3.261	64,234,967	3.1490	-7.53%
2008-04-11	0	8.760	8.760	8.800	8.620	9.000	22,840,000	201,658,782	8.8292	3.377	3.377	3.392	3.323	3.470	59,247,471	3.4037	1.98%
2008-04-10	0	8.590	8.590	8.600	8.120	8.600	30,574,237	255,311,326	8.3505	3.311	3.311	3.315	3.130	3.315	79,310,255	3.2191	2.26%
2008-04-09	0	8.400	8.380	8.470	8.360	9.260	26,401,905	228,061,781	8.6381	3.238	3.231	3.265	3.223	3.570	68,487,132	3.3300	-6.67%
2008-04-08	0	9.000	9.000	9.030	8.900	9.300	29,336,000	265,563,020	9.0525	3.470	3.470	3.481	3.431	3.585	76,098,240	3.4897	-1.53%
2008-04-07	0	9.140	9.100	9.140	8.710	9.220	17,102,358	152,774,095	8.9329	3.523	3.508	3.523	3.358	3.554	44,363,899	3.4437	2.70%
2008-04-03	0	8.900	8.870	8.900	8.200	8.980	31,339,000	268,098,500	8.5548	3.431	3.419	3.431	3.161	3.462	81,294,067	3.2979	5.95%
2008-04-02	0	8.400	8.390	8.400	8.300	8.600	32,346,318	272,777,150	8.4330	3.238	3.234	3.238	3.200	3.315	83,907,073	3.2509	4.61%
2008-04-01	0	8.030	8.010	8.040	7.870	8.490	22,220,144	180,395,615	8.1186	3.096	3.088	3.099	3.034	3.273	57,639,551	3.1297	-2.19%
2008-03-31	0	8.210	8.150	8.200	8.040	8.470	20,591,090	169,774,467	8.2450	3.165	3.142	3.161	3.099	3.265	53,413,748	3.1785	-2.15%
2008-03-28	0	8.390	8.380	8.400	7.650	8.480	50,429,906	407,292,987	8.0764	3.234	3.231	3.238	2.949	3.269	130,816,304	3.1135	6.20%
2008-03-27	0	7.900	7.890	7.900	7.360	8.150	39,531,385	308,186,252	7.7960	3.045	3.042	3.045	2.837	3.142	102,545,297	3.0054	4.22%
2008-03-26	0	7.580	7.540	7.580	7.220	7.680	21,977,074	163,957,026	7.4604	2.922	2.907	2.922	2.783	2.961	57,009,022	2.8760	6.46%
2008-03-25	0	7.120	7.060	7.140	6.730	7.190	23,027,000	162,401,020	7.0526	2.745	2.722	2.752	2.594	2.772	59,732,553	2.7188	7.88%
2008-03-20	0	6.600	6.600	6.610	6.450	6.760	24,555,800	161,421,426	6.5737	2.544	2.544	2.548	2.486	2.606	63,698,295	2.5342	-6.65%
2008-03-19	0	7.070	7.060	7.070	7.020	7.500	40,114,500	289,564,760	7.2185	2.725	2.722	2.725	2.706	2.891	104,057,910	2.7827	3.97%
2008-03-18	0	6.800	6.770	6.800	6.440	6.890	33,354,685	222,876,579	6.6820	2.621	2.610	2.621	2.483	2.656	86,522,799	2.5759	3.34%
2008-03-17	0	6.580	6.420	6.460	6.470	7.290	38,578,680	262,759,108	6.8110	2.537	2.475	2.490	2.494	2.810	100,073,959	2.6256	-11.68%
2008-03-14	0	7.450	7.410	7.420	7.410	8.070	28,986,000	223,437,620	7.7085	2.872	2.857	2.860	2.857	3.111	75,190,332	2.9716	-4.61%
2008-03-13	0	7.810	7.780	7.850	7.780	8.590	31,596,634	253,853,522	8.0342	3.011	2.999	3.026	2.999	3.311	81,962,375	3.0972	-9.92%
2008-03-12	0	8.670	8.630	8.650	8.400	9.530	48,253,500	427,739,125	8.8644	3.342	3.327	3.335	3.238	3.674	125,170,659	3.4172	1.05%
2008-03-11	0	8.580	8.520	8.550	8.010	8.650	33,904,400	284,740,610	8.3983	3.308	3.284	3.296	3.088	3.335	87,948,772	3.2376	0.94%
2008-03-10	0	8.500	8.480	8.520	8.150	8.990	35,075,847	294,477,222	8.3954	3.277	3.269	3.284	3.142	3.466	90,987,532	3.2365	-5.66%
2008-03-07	0	9.010	8.920	8.970	8.790	9.400	35,984,342	322,061,710	8.9501	3.473	3.439	3.458	3.389	3.624	93,344,188	3.4503	-5.16%
2008-03-06	0	9.500	9.420	9.500	9.180	9.700	24,504,170	229,905,777	9.3823	3.662	3.631	3.662	3.539	3.739	63,564,365	3.6169	-0.73%
2008-03-05	0	9.570	9.380	9.400	9.180	9.960	38,712,000	365,708,420	9.4469	3.689	3.616	3.624	3.539	3.840	100,419,794	3.6418	-5.81%
2008-03-04	0	10.16	10.10	10.16	10.04	10.70	13,291,151	138,091,151	10.390	3.917	3.894	3.917	3.870	4.125	34,477,543	4.0052	-3.24%
2008-03-03	0	10.50	10.44	10.46	10.40	10.76	17,658,934	186,266,110	10.548	4.048	4.025	4.032	4.009	4.148	45,807,670	4.0663	-5.06%
2008-02-29	0	11.06	11.08	11.10	10.88	11.16	20,309,700	223,266,267	10.993	4.264	4.271	4.279	4.194	4.302	52,683,816	4.2379	-2.81%
2008-02-28	0	11.38	11.24	11.30	11.04	11.64	21,487,000	244,370,040	11.373	4.387	4.333	4.356	4.256	4.487	55,737,759	4.3843	-1.56%
2008-02-27	0	11.56	11.50	11.64	10.78	11.68	14,931,007	168,795,397	11.305	4.456	4.433	4.487	4.156	4.503	38,731,366	4.3581	7.04%
2008-02-26	0	10.80	10.76	10.80	10.60	11.00	17,550,000	189,881,400	10.819	4.163	4.148	4.163	4.086	4.241	45,525,093	4.1709	1.31%
2008-02-25	0	10.66	10.62	10.66	10.56	11.00	10,232,066	109,677,151	10.719	4.109	4.094	4.109	4.071	4.241	26,542,208	4.1322	0.38%
2008-02-22	0	10.62	10.60	10.62	10.60	10.80	14,756,000	158,037,734	10.710	4.094	4.086	4.094	4.086	4.163	38,277,394	4.1287	-2.57%
2008-02-21	0	10.90	10.66	10.96	10.60	11.42	23,538,000	254,390,316	10.808	4.202	4.109	4.225	4.086	4.402	61,058,099	4.1664	-3.37%
2008-02-20	0	11.28	11.20	11.26	10.80	11.90	16,628,138	184,983,041	11.125	4.348	4.318	4.341	4.163	4.587	43,133,762	4.2886	-4.24%
2008-02-19	0	11.78	11.78	11.80	11.50	11.92	8,800,000	103,440,640	11.755	4.541	4.541	4.549	4.433	4.595	22,827,397	4.5314	2.61%
2008-02-18	0	11.48	11.44	11.52	11.32	12.38	13,740,000	161,835,480	11.778	4.426	4.410	4.441	4.364	4.773	35,641,867	4.5406	-1.88%
2008-02-15	0	11.70	11.62	11.72	11.24	12.02	27,187,490	316,186,008	11.630	4.510	4.480	4.518	4.333	4.634	70,524,957	4.4833	0.69%
2008-02-14	0	11.62	11.54	11.58	11.20	11.98	34,130,000	398,752,520	11.683	4.480	4.449	4.464	4.318	4.618	88,533,984	4.5039	6.61%
2008-02-13	0	10.90	10.90	10.92	10.76	11.28	45,683,000	503,741,707	11.027	4.202	4.202	4.210	4.148	4.348	118,502,724	4.2509	3.22%
2008-02-12	0	10.56	10.56	10.58	10.10	10.92	31,629,000	333,796,220	10.553	4.071	4.071	4.079	3.894	4.210	82,046,334	4.0684	5.60%
2008-02-11	0	10.00	9.980	10.00	9.950	10.40	34,200,000	349,135,280	10.209	3.855	3.847	3.855	3.836	4.009	88,715,565	3.9354	-0.60%
2008-02-06	0	10.06	10.06	10.10	9.650	10.50	36,806,000	373,758,160	10.155	3.878	3.878	3.894	3.720	4.048	95,475,587	3.9147	-7.37%
2008-02-05	0	10.86	10.80	10.98	9.890	11.10	60,929,623	656,912,928	10.782	4.187	4.163	4.233	3.813	4.279	158,052,805	4.1563	6.47%
2008-02-04	0	10.20	10.16	10.30	10.02	10.50	71,389,091	735,315,522	10.300	3.932	3.917	3.971	3.863	4.048	185,184,899	3.9707	7.71%
2008-02-01	0	9.470	9.380	9.470	8.800	9.600	59,813,216	552,269,082	9.2332	3.651	3.616	3.651	3.392	3.701	155,156,820	3.5594	9.99%
2008-01-31	0	8.610	8.650	8.660	8.300	9.140	53,127,993	462,302,210	8.7017	3.319	3.335	3.338	3.200	3.523	137,815,202	3.3545	-6.41%
2008-01-30	0	9.200	9.170	9.280	9.020	10.50	28,173,000	267,540,460	9.4963	3.547	3.535	3.577	3.477	4.048	73,081,392	3.6609	-9.98%
2008-01-29	0	10.22	10.20	10.32	9.840	10.50	13,528,616	137,531,102	10.166	3.940	3.932	3.978	3.793	4.048	35,093,533	3.9190	-0.78%
2008-01-28	0	10.30	10.40	10.44	10.00	10.68	17,401,287	179,900,117	10.338	3.971	4.009	4.025	3.855	4.117	45,139,328	3.9854	-6.36%
2008-01-25	0	11.00	11.00	11.02	10.20	11.18	28,959,067	310,506,158	10.722	4.241	4.241	4.248	3.932	4.310	75,120,468	4.1334	12.02%
2008-01-24	0	9.820	9.690	10.04	9.630	10.58	31,343,128	318,335,622	10.156	3.786	3.736	3.870	3.712	4.079	81,304,775	3.9153	2.51%
2008-01-23	0	9.580	9.400	9.510	8.960	9.760	25,363,760	237,182,043	9.3512	3.693	3.624	3.666	3.454	3.762	65,794,161	3.6049	11.66%
2008-01-22	0	8.580	8.400	8.580	7.840	9.560	38,135,196	332,797,824	8.7268	3.308	3.238	3.308	3.022	3.685	98,923,552	3.3642	-10.72%
2008-01-21	0	9.610	9.560	9.600	9.580	10.24	23,335,507	228,537,060	9.7935	3.705	3.685	3.701	3.693	3.948	60,532,827	3.7754	-9.68%
2008-01-18	0	10.64	10.64	10.78	10.04	10.84	16,606,775	171,958,333	10.355	4.102	4.102	4.156	3.870	4.179	43,078,346	3.9918	0.95%
2008-01-17	0	10.54	10.62	10.70	9.460	10.74	27,471,327	282,091,306	10.269	4.063	4.094	4.125	3.647	4.140	71,261,237	3.9586	2.33%
2008-01-16	0	10.30	10.22	10.30	10.22	11.20	31,350,060	339,371,680	10.825	3.971	3.940	3.971	3.940	4.318	81,322,757	4.1731	-11.21%
2008-01-15	0	11.60	11.60	11.68	11.48	12.46	17,207,394	204,256,033	11.870	4.472	4.472	4.503	4.426	4.803	44,636,365	4.5760	-3.65%
2008-01-14	0	12.04	11.98	12.04	11.78	12.38	14,561,000	175,374,680	12.044	4.641	4.618	4.641	4.541	4.773	37,771,560	4.6430	-3.53%
2008-01-11	0	12.48	12.64	12.66	12.10	12.74	12,518,510	156,473,690	12.499	4.811	4.873	4.880	4.665	4.911	32,473,295	4.8185	0.00%
2008-01-10	0	12.48	12.48	12.58	12.46	13.30	29,553,592	379,397,786	12.838	4.811	4.811	4.850	4.803	5.127	76,662,679	4.9489	0.32%
2008-01-09	0	12.44	12.32	12.46	11.40	12.52	22,890,645	275,388,050	12.031	4.796	4.749	4.803	4.395	4.826	59,378,845	4.6378	4.36%
2008-01-08	0	11.92	11.90	11.92	11.86	12.54	18,037,939	219,533,034	12.171	4.595	4.587	4.595	4.572	4.834	46,790,817	4.6918	-1.97%
2008-01-07	0	12.16	12.08	12.12	11.84	12.50	23,040,421	278,546,951	12.089	4.688	4.657	4.672	4.564	4.819	59,767,368	4.6605	-4.70%
2008-01-04	0	12.76	12.72	12.76	12.46	13.10	26,751,286	338,881,779	12.668	4.919	4.904	4.919	4.803	5.050	69,393,434	4.8835	-2.00%
2008-01-03	0	13.02	12.90	13.00	12.80	13.18	14,732,000	191,709,796	13.013	5.019	4.973	5.012	4.934	5.081	38,215,138	5.0166	-2.54%
2008-01-02	0	13.36	13.32	13.34	13.28	14.22	13,852,000	188,778,560	13.628	5.150	5.135	5.143	5.119	5.482	35,932,398	5.2537	-5.92%
2007-12-31	0	14.20	14.04	14.20	13.80	14.28	5,627,522	78,871,181	14.015	5.474	5.412	5.474	5.320	5.505	14,597,918	5.4029	1.57%
2007-12-28	0	13.98	13.84	13.98	13.54	14.20	7,063,000	97,147,080	13.754	5.389	5.335	5.389	5.220	5.474	18,321,580	5.3023	-1.55%
2007-12-27	0	14.20	14.12	14.20	13.82	14.98	10,012,000	143,050,982	14.288	5.474	5.443	5.474	5.328	5.775	25,971,352	5.5080	-1.39%
2007-12-24	0	14.40	14.22	14.40	13.96	14.56	11,300,000	162,321,360	14.365	5.551	5.482	5.551	5.382	5.613	29,312,453	5.5376	4.05%
2007-12-21	0	13.84	13.84	13.90	13.48	14.22	18,163,983	252,347,953	13.893	5.335	5.335	5.358	5.197	5.482	47,117,778	5.3557	4.22%
2007-12-20	0	13.28	13.24	13.28	13.00	13.74	13,154,882	173,794,562	13.211	5.119	5.104	5.119	5.012	5.297	34,124,058	5.0930	-0.15%
2007-12-19	0	13.30	13.20	13.24	13.04	13.76	12,395,216	165,545,848	13.356	5.127	5.089	5.104	5.027	5.305	32,153,468	5.1486	2.31%
2007-12-18	0	13.00	13.02	13.06	12.22	13.54	20,398,900	264,150,839	12.949	5.012	5.019	5.035	4.711	5.220	52,915,203	4.9920	-0.61%
2007-12-17	0	13.08	12.86	13.08	12.36	13.20	17,404,156	219,954,315	12.638	5.042	4.958	5.042	4.765	5.089	45,146,770	4.8720	-0.91%
2007-12-14	0	13.20	13.06	13.10	12.78	13.98	32,715,000	433,024,110	13.236	5.089	5.035	5.050	4.927	5.389	84,863,442	5.1026	-7.30%
2007-12-13	0	14.24	14.24	14.30	13.98	14.98	38,130,590	543,790,830	14.261	5.490	5.490	5.513	5.389	5.775	98,911,604	5.4977	-5.44%
2007-12-12	0	15.06	14.70	15.06	14.50	15.26	37,213,700	548,998,980	14.753	5.806	5.667	5.806	5.590	5.883	96,533,170	5.6872	-3.46%
2007-12-11	0	15.60	15.50	15.60	15.08	15.82	11,302,503	172,601,307	15.271	6.014	5.975	6.014	5.813	6.099	29,318,946	5.8870	0.65%
2007-12-10	0	15.50	15.50	15.56	14.90	16.30	16,655,730	255,463,181	15.338	5.975	5.975	5.998	5.744	6.284	43,205,336	5.9128	-3.73%
2007-12-07	0	16.10	16.04	16.10	15.98	16.78	13,142,855	214,618,971	16.330	6.207	6.183	6.207	6.160	6.469	34,092,860	6.2951	-1.23%
2007-12-06	0	16.30	16.16	16.30	15.90	16.58	16,985,107	277,073,590	16.313	6.284	6.230	6.284	6.129	6.392	44,059,748	6.2886	3.30%
2007-12-05	0	15.78	15.74	15.76	15.20	16.00	13,708,947	214,748,623	15.665	6.083	6.068	6.076	5.860	6.168	35,561,315	6.0388	1.15%
2007-12-04	0	15.60	15.50	15.60	15.26	16.14	11,913,580	186,968,951	15.694	6.014	5.975	6.014	5.883	6.222	30,904,093	6.0500	-0.64%
2007-12-03	0	15.70	15.46	15.70	15.36	16.28	44,636,770	700,774,822	15.699	6.052	5.960	6.052	5.921	6.276	115,788,780	6.0522	1.95%
2007-11-30	0	15.40	15.30	15.40	14.70	15.98	55,607,744	850,949,968	15.303	5.937	5.898	5.937	5.667	6.160	144,247,732	5.8992	7.54%
2007-11-29	0	14.32	14.30	14.36	13.88	14.38	47,149,900	662,442,358	14.050	5.520	5.513	5.536	5.351	5.544	122,307,895	5.4162	5.29%
2007-11-28	0	13.60	13.60	13.70	13.60	14.06	14,296,060	198,005,598	13.850	5.243	5.243	5.281	5.243	5.420	37,084,299	5.3393	0.15%
2007-11-27	0	13.58	13.54	13.56	13.12	14.32	14,254,654	192,604,814	13.512	5.235	5.220	5.227	5.058	5.520	36,976,891	5.2088	-0.59%
2007-11-26	0	13.66	13.66	13.70	13.50	14.08	18,040,000	249,702,360	13.842	5.266	5.266	5.281	5.204	5.428	46,796,164	5.3360	3.48%
2007-11-23	0	13.20	13.20	13.22	13.06	13.70	15,397,752	204,503,631	13.281	5.089	5.089	5.096	5.035	5.281	39,942,113	5.1200	-1.79%
2007-11-22	0	13.44	13.40	13.44	13.22	13.96	24,915,722	336,643,384	13.511	5.181	5.166	5.181	5.096	5.382	64,631,940	5.2086	-3.45%
2007-11-21	0	13.92	13.86	13.92	13.76	14.74	15,311,159	215,815,819	14.095	5.366	5.343	5.366	5.305	5.682	39,717,489	5.4338	-5.56%
2007-11-20	0	14.74	14.50	14.60	13.60	14.80	32,677,000	460,639,256	14.097	5.682	5.590	5.628	5.243	5.705	84,764,869	5.4343	0.14%
2007-11-19	0	14.72	14.76	14.78	14.12	15.38	24,411,000	355,199,600	14.551	5.675	5.690	5.698	5.443	5.929	63,322,680	5.6094	-4.29%
2007-11-16	0	15.38	15.28	15.30	15.14	16.08	18,966,548	292,296,636	15.411	5.929	5.890	5.898	5.836	6.199	49,199,650	5.9410	-5.76%
2007-11-15	0	16.32	16.28	16.30	16.12	17.02	13,232,556	217,298,294	16.421	6.291	6.276	6.284	6.214	6.561	34,325,546	6.3305	-2.86%
2007-11-14	0	16.80	16.76	16.80	16.30	17.18	30,724,700	511,526,222	16.649	6.476	6.461	6.476	6.284	6.623	79,700,559	6.4181	5.00%
2007-11-13	0	16.00	15.90	15.96	15.80	16.88	37,152,000	599,979,060	16.149	6.168	6.129	6.153	6.091	6.507	96,373,119	6.2256	-8.26%
2007-11-12	0	17.44	17.44	17.46	16.80	18.28	15,864,230	275,961,674	17.395	6.723	6.723	6.731	6.476	7.047	41,152,168	6.7059	-6.64%
2007-11-09	0	18.68	18.50	18.68	18.18	19.00	10,969,000	202,486,720	18.460	7.201	7.132	7.201	7.008	7.325	28,453,831	7.1163	-0.21%
2007-11-08	0	18.72	18.70	18.72	18.66	19.62	23,069,945	439,864,943	19.067	7.217	7.209	7.217	7.193	7.564	59,843,953	7.3502	-4.97%
2007-11-07	0	19.70	19.40	19.60	18.66	20.15	20,357,025	397,696,038	19.536	7.594	7.479	7.556	7.193	7.768	52,806,578	7.5312	8.00%
2007-11-06	0	18.24	18.24	18.40	17.18	18.52	16,828,145	302,213,935	17.959	7.032	7.032	7.093	6.623	7.139	43,652,585	6.9232	3.28%
2007-11-05	0	17.66	17.54	17.62	17.50	19.06	11,545,170	211,591,356	18.327	6.808	6.762	6.793	6.746	7.348	29,948,429	7.0652	-7.15%
2007-11-02	0	19.02	18.62	18.94	18.42	19.08	11,546,109	217,410,787	18.830	7.332	7.178	7.301	7.101	7.355	29,950,865	7.2589	-2.26%
2007-11-01	0	19.46	19.32	19.42	18.60	20.15	24,845,436	485,835,806	19.554	7.502	7.448	7.486	7.170	7.768	64,449,617	7.5382	4.85%
2007-10-31	0	18.56	18.50	18.60	18.28	18.88	23,385,268	434,806,050	18.593	7.155	7.132	7.170	7.047	7.278	60,661,908	7.1677	1.42%
2007-10-30	0	18.30	18.34	18.36	17.60	18.80	26,589,000	484,996,198	18.240	7.055	7.070	7.078	6.785	7.247	68,972,461	7.0317	3.39%
2007-10-29	0	17.70	17.54	17.70	17.28	18.32	22,008,400	392,949,544	17.855	6.823	6.762	6.823	6.661	7.062	57,090,282	6.8829	4.24%
2007-10-26	0	16.98	16.96	16.98	16.52	17.00	7,948,944	133,092,335	16.743	6.546	6.538	6.546	6.368	6.554	20,619,739	6.4546	1.19%
2007-10-25	0	16.78	16.82	16.84	16.30	16.92	8,520,600	140,780,624	16.522	6.469	6.484	6.492	6.284	6.523	22,102,627	6.3694	0.48%
2007-10-24	0	16.70	16.70	16.72	16.42	16.94	6,876,900	115,034,210	16.728	6.438	6.438	6.446	6.330	6.530	17,838,832	6.4485	1.83%
2007-10-23	0	16.40	16.36	16.38	15.98	16.50	13,127,000	212,674,740	16.201	6.322	6.307	6.315	6.160	6.361	34,051,732	6.2456	-0.61%
2007-10-22	0	16.50	16.52	16.54	15.66	16.92	19,801,890	323,626,822	16.343	6.361	6.368	6.376	6.037	6.523	51,366,546	6.3003	-2.94%
2007-10-18	0	17.00	16.94	17.00	16.64	17.38	5,955,300	101,745,350	17.085	6.554	6.530	6.554	6.415	6.700	15,448,181	6.5862	1.31%
2007-10-17	0	16.78	16.60	16.68	16.50	17.16	21,766,526	365,802,124	16.806	6.469	6.399	6.430	6.361	6.615	56,462,855	6.4786	-4.11%
2007-10-16	0	17.50	17.40	17.50	17.10	17.96	22,023,496	384,422,525	17.455	6.746	6.708	6.746	6.592	6.924	57,129,441	6.7290	1.51%
2007-10-15	0	17.24	17.26	17.40	17.00	17.76	22,823,502	398,658,409	17.467	6.646	6.654	6.708	6.554	6.847	59,204,675	6.7336	-0.81%
2007-10-12	0	17.38	17.30	17.38	17.10	17.68	25,608,895	443,791,164	17.330	6.700	6.669	6.700	6.592	6.816	66,430,047	6.6806	-0.34%
2007-10-11	0	17.44	17.30	17.50	16.48	17.68	24,390,237	418,114,238	17.143	6.723	6.669	6.746	6.353	6.816	63,268,820	6.6085	5.06%
2007-10-10	0	16.60	16.66	16.70	16.56	17.26	31,954,421	539,740,400	16.891	6.399	6.422	6.438	6.384	6.654	82,890,483	6.5115	3.62%
2007-10-09	0	16.02	16.00	16.02	15.34	16.76	16,422,000	262,825,200	16.004	6.176	6.168	6.176	5.914	6.461	42,599,035	6.1697	-2.20%
2007-10-08	0	16.38	16.38	16.40	15.76	17.10	14,872,206	247,064,575	16.613	6.315	6.315	6.322	6.076	6.592	38,578,835	6.4041	0.83%
2007-10-05	0	16.30	16.28	16.30	15.80	16.42	14,618,160	236,236,119	16.160	6.262	6.255	6.262	6.070	6.309	38,048,218	6.2089	3.69%
2007-10-04	0	15.72	15.78	15.88	15.50	17.10	39,361,300	622,635,444	15.818	6.040	6.063	6.101	5.955	6.570	102,449,782	6.0775	-9.13%
2007-10-03	0	17.30	17.30	17.32	17.16	17.82	19,562,598	339,868,717	17.373	6.647	6.647	6.654	6.593	6.846	50,917,625	6.6749	1.76%
2007-10-02	0	17.00	16.96	17.00	16.58	17.60	24,500,200	417,815,462	17.054	6.531	6.516	6.531	6.370	6.762	63,769,239	6.5520	4.17%
2007-09-28	0	16.32	16.32	16.36	16.10	16.86	43,274,300	712,734,378	16.470	6.270	6.270	6.286	6.186	6.478	112,634,558	6.3278	-4.23%
2007-09-27	0	17.04	17.04	17.06	16.00	17.30	30,482,900	515,456,760	16.910	6.547	6.547	6.554	6.147	6.647	79,341,040	6.4967	-3.73%
2007-09-25	0	17.70	17.60	17.68	17.50	18.30	14,140,925	251,530,454	17.787	6.800	6.762	6.793	6.724	7.031	36,806,068	6.8339	0.91%
2007-09-24	0	17.54	17.32	17.60	17.00	17.68	12,883,945	222,572,129	17.275	6.739	6.654	6.762	6.531	6.793	33,534,394	6.6371	3.30%
2007-09-21	0	16.98	16.78	16.96	16.50	17.18	21,158,093	354,366,631	16.749	6.524	6.447	6.516	6.339	6.601	55,070,387	6.4348	0.12%
2007-09-20	0	16.96	16.88	16.96	16.72	17.24	15,072,808	256,319,398	17.005	6.516	6.485	6.516	6.424	6.624	39,231,578	6.5335	-0.24%
2007-09-19	0	17.00	17.18	17.20	15.70	17.18	32,060,000	527,359,302	16.449	6.531	6.601	6.608	6.032	6.601	83,445,923	6.3198	11.55%
2007-09-18	0	15.24	15.22	15.24	15.14	15.78	26,950,125	410,935,460	15.248	5.855	5.848	5.855	5.817	6.063	70,145,916	5.8583	-4.51%
2007-09-17	0	15.96	15.96	16.00	15.90	16.54	15,659,920	251,416,738	16.055	6.132	6.132	6.147	6.109	6.355	40,759,716	6.1683	0.76%
2007-09-14	0	15.84	15.82	15.84	15.50	16.14	15,220,000	241,609,860	15.874	6.086	6.078	6.086	5.955	6.201	39,614,690	6.0990	2.33%
2007-09-13	0	15.48	15.44	15.50	15.14	15.58	11,716,000	180,436,228	15.401	5.947	5.932	5.955	5.817	5.986	30,494,462	5.9170	1.04%
2007-09-12	0	15.32	15.32	15.34	15.00	15.50	11,689,062	177,416,888	15.178	5.886	5.886	5.894	5.763	5.955	30,424,347	5.8314	2.54%
2007-09-11	0	14.94	15.00	15.02	14.60	15.36	13,465,485	201,503,625	14.964	5.740	5.763	5.771	5.609	5.901	35,048,030	5.7494	-2.86%
2007-09-10	0	15.38	15.22	15.38	14.50	15.60	15,802,000	237,132,480	15.006	5.909	5.848	5.909	5.571	5.994	41,129,522	5.7655	0.92%
2007-09-07	0	15.24	15.20	15.22	14.90	15.56	15,879,300	242,735,840	15.286	5.855	5.840	5.848	5.725	5.978	41,330,719	5.8730	1.60%
2007-09-06	0	15.00	14.94	15.00	14.80	15.22	9,453,000	141,894,500	15.011	5.763	5.740	5.763	5.686	5.848	24,604,314	5.7671	1.08%
2007-09-05	0	14.84	14.86	14.94	14.80	15.26	23,649,000	355,101,505	15.015	5.702	5.709	5.740	5.686	5.863	61,553,732	5.7690	0.41%
2007-09-04	0	14.78	14.76	14.80	14.36	15.08	24,229,140	356,277,085	14.704	5.678	5.671	5.686	5.517	5.794	63,063,723	5.6495	3.36%
2007-09-03	0	14.30	14.26	14.30	14.00	14.80	19,275,616	277,030,122	14.372	5.494	5.479	5.494	5.379	5.686	50,170,667	5.5218	0.70%
2007-08-31	0	14.20	14.14	14.16	14.16	14.50	17,048,531	244,617,726	14.348	5.456	5.433	5.440	5.440	5.571	44,373,999	5.5126	1.00%
2007-08-30	0	14.06	14.04	14.06	13.84	14.16	19,673,057	274,811,717	13.969	5.402	5.394	5.402	5.317	5.440	51,205,128	5.3669	4.46%
2007-08-29	0	13.46	13.40	13.44	13.18	13.72	24,155,000	325,925,500	13.493	5.171	5.148	5.164	5.064	5.271	62,870,751	5.1841	-6.14%
2007-08-28	0	14.34	14.24	14.34	13.98	14.84	25,838,000	369,333,280	14.294	5.509	5.471	5.509	5.371	5.702	67,251,272	5.4918	-2.98%
2007-08-27	0	14.78	14.70	14.78	14.20	15.28	31,499,000	467,322,420	14.836	5.678	5.648	5.678	5.456	5.871	81,985,750	5.7000	6.64%
2007-08-24	0	13.86	13.82	13.84	13.32	13.98	15,205,400	208,279,172	13.698	5.325	5.310	5.317	5.118	5.371	39,576,689	5.2627	2.97%
2007-08-23	0	13.46	13.46	13.58	13.42	13.82	23,967,248	326,023,291	13.603	5.171	5.171	5.217	5.156	5.310	62,382,069	5.2262	2.91%
2007-08-22	0	13.08	13.02	13.06	12.90	13.36	16,839,000	220,091,080	13.070	5.025	5.002	5.018	4.956	5.133	43,828,631	5.0216	1.24%
2007-08-21	0	12.92	12.82	12.88	12.62	13.60	27,079,000	353,478,732	13.054	4.964	4.925	4.949	4.849	5.225	70,481,352	5.0152	4.19%
2007-08-20	0	12.40	12.36	12.38	12.06	12.68	25,830,980	320,319,795	12.401	4.764	4.749	4.756	4.633	4.872	67,233,000	4.7643	8.77%
2007-08-17	0	11.40	11.40	11.42	10.34	11.96	31,436,000	350,337,160	11.144	4.380	4.380	4.388	3.973	4.595	81,821,773	4.2817	0.53%
2007-08-16	0	11.34	11.20	11.34	10.76	12.14	50,705,000	568,354,600	11.209	4.357	4.303	4.357	4.134	4.664	131,975,220	4.3065	-9.57%
2007-08-15	0	12.54	12.38	12.48	12.20	12.70	18,757,400	231,291,544	12.331	4.818	4.756	4.795	4.687	4.879	48,821,852	4.7375	-3.24%
2007-08-14	0	12.96	13.00	13.06	12.42	13.22	15,433,400	198,955,536	12.891	4.979	4.995	5.018	4.772	5.079	40,170,128	4.9528	-1.07%
2007-08-13	0	13.10	13.10	13.20	12.98	13.72	13,207,900	174,660,796	13.224	5.033	5.033	5.071	4.987	5.271	34,377,586	5.0807	-1.80%
2007-08-10	0	13.34	13.32	13.34	12.54	13.50	17,141,100	228,863,808	13.352	5.125	5.118	5.125	4.818	5.187	44,614,938	5.1298	-5.39%
2007-08-09	0	14.10	14.04	14.06	13.74	14.36	20,432,412	288,166,755	14.103	5.417	5.394	5.402	5.279	5.517	53,181,581	5.4185	1.73%
2007-08-08	0	13.86	13.86	13.90	13.34	14.02	29,046,000	399,483,380	13.753	5.325	5.325	5.340	5.125	5.386	75,601,069	5.2841	2.51%
2007-08-07	0	13.52	13.52	13.56	13.50	14.80	18,397,000	256,050,160	13.918	5.194	5.194	5.210	5.187	5.686	47,883,801	5.3473	-3.43%
2007-08-06	0	14.00	13.98	14.02	13.30	14.24	12,570,900	173,580,940	13.808	5.379	5.371	5.386	5.110	5.471	32,719,599	5.3051	-1.69%
2007-08-03	0	14.24	14.24	14.26	14.00	14.50	17,306,572	246,873,271	14.265	5.471	5.471	5.479	5.379	5.571	45,045,629	5.4805	2.45%
2007-08-02	0	13.90	13.82	13.90	13.42	14.26	14,890,328	206,065,839	13.839	5.340	5.310	5.340	5.156	5.479	38,756,618	5.3169	2.51%
2007-08-01	0	13.56	13.56	13.58	13.26	14.38	48,908,246	672,545,240	13.751	5.210	5.210	5.217	5.095	5.525	127,298,620	5.2832	-2.45%
2007-07-31	0	13.90	13.90	13.98	13.44	14.10	16,260,225	223,659,357	13.755	5.340	5.340	5.371	5.164	5.417	42,322,192	5.2847	3.73%
2007-07-30	0	13.40	13.42	13.46	13.20	13.58	11,266,954	150,871,317	13.391	5.148	5.156	5.171	5.071	5.217	29,325,682	5.1447	0.45%
2007-07-27	0	13.34	13.32	13.34	12.60	13.60	27,929,000	367,245,400	13.149	5.125	5.118	5.125	4.841	5.225	72,693,736	5.0520	-3.89%
2007-07-26	0	13.88	13.98	14.00	13.66	14.30	20,328,300	282,773,408	13.910	5.333	5.371	5.379	5.248	5.494	52,910,598	5.3444	-2.25%
2007-07-25	0	14.20	14.10	14.20	13.50	14.24	29,450,500	408,920,910	13.885	5.456	5.417	5.456	5.187	5.471	76,653,904	5.3346	0.57%
2007-07-24	0	14.12	14.10	14.40	14.10	14.86	38,263,067	552,262,833	14.433	5.425	5.417	5.532	5.417	5.709	99,591,296	5.5453	-3.81%
2007-07-23	0	14.68	14.70	14.72	13.32	14.70	32,966,000	471,180,440	14.293	5.640	5.648	5.655	5.118	5.648	85,804,064	5.4914	9.06%
2007-07-20	0	13.46	13.30	13.40	12.46	13.78	42,512,500	568,244,623	13.367	5.171	5.110	5.148	4.787	5.294	110,651,741	5.1354	9.43%
2007-07-19	0	12.30	12.30	12.32	12.10	12.58	29,922,000	370,369,140	12.378	4.726	4.726	4.733	4.649	4.833	77,881,126	4.7556	2.67%
2007-07-18	0	11.98	11.98	12.00	11.90	12.14	27,034,000	325,391,952	12.036	4.603	4.603	4.610	4.572	4.664	70,364,226	4.6244	2.39%
2007-07-17	0	11.70	11.64	11.78	11.22	11.86	10,816,100	125,928,460	11.643	4.495	4.472	4.526	4.311	4.557	28,152,197	4.4731	0.00%
2007-07-16	0	11.70	11.54	11.70	11.20	11.84	21,627,490	250,485,935	11.582	4.495	4.434	4.495	4.303	4.549	56,292,136	4.4498	0.00%
2007-07-13	0	11.70	11.70	11.72	11.50	12.08	30,594,000	358,439,120	11.716	4.495	4.495	4.503	4.418	4.641	79,630,211	4.5013	3.72%
2007-07-12	0	11.28	11.26	11.28	11.16	11.56	11,200,302	126,310,111	11.277	4.334	4.326	4.334	4.288	4.441	29,152,200	4.3328	0.00%
2007-07-11	0	11.28	11.26	11.28	11.00	11.60	17,321,077	196,052,150	11.319	4.334	4.326	4.334	4.226	4.457	45,083,383	4.3487	-3.42%
2007-07-10	0	11.68	11.62	11.68	11.50	11.78	20,766,000	242,229,920	11.665	4.487	4.464	4.487	4.418	4.526	54,049,845	4.4816	0.00%
2007-07-09	0	11.68	11.68	11.72	11.40	11.70	19,476,404	225,846,724	11.596	4.487	4.487	4.503	4.380	4.495	50,693,279	4.4552	3.55%
2007-07-06	0	11.28	11.26	11.30	11.26	11.50	19,535,865	222,202,176	11.374	4.334	4.326	4.341	4.326	4.418	50,848,044	4.3699	-1.91%
2007-07-05	0	11.50	11.48	11.50	11.24	11.56	58,314,000	658,108,920	11.286	4.418	4.411	4.418	4.318	4.441	151,779,962	4.3359	-0.17%
2007-07-04	0	11.52	11.60	11.70	10.52	11.60	22,895,493	251,885,135	11.002	4.426	4.457	4.495	4.042	4.457	59,592,500	4.2268	8.07%
2007-07-03	0	10.66	10.50	10.56	10.30	10.80	16,207,100	172,695,488	10.656	4.096	4.034	4.057	3.957	4.149	42,183,918	4.0939	4.10%
2007-06-29	0	10.24	10.22	10.24	9.950	10.34	8,761,400	89,265,022	10.188	3.934	3.927	3.934	3.823	3.973	22,804,214	3.9144	0.59%
2007-06-28	0	10.18	10.12	10.18	9.920	10.20	9,117,600	92,193,676	10.112	3.911	3.888	3.911	3.811	3.919	23,731,333	3.8849	3.46%
2007-06-27	0	9.840	9.820	9.840	9.750	10.06	12,958,300	127,903,816	9.8704	3.781	3.773	3.781	3.746	3.865	33,727,926	3.7922	-1.99%
2007-06-26	0	10.04	9.990	10.00	9.800	10.30	15,906,200	160,413,396	10.085	3.857	3.838	3.842	3.765	3.957	41,400,734	3.8747	0.20%
2007-06-25	0	10.02	10.00	10.02	9.700	10.10	14,170,000	141,480,424	9.9845	3.850	3.842	3.850	3.727	3.880	36,881,745	3.8361	0.50%
2007-06-22	0	9.970	9.940	9.950	9.680	9.970	6,320,820	62,333,401	9.8616	3.830	3.819	3.823	3.719	3.830	16,451,861	3.7888	2.15%
2007-06-21	0	9.760	9.760	9.800	9.400	9.820	7,239,900	69,907,568	9.6559	3.750	3.750	3.765	3.611	3.773	18,844,047	3.7098	2.74%
2007-06-20	0	9.500	9.500	9.750	9.400	9.880	33,225,200	319,283,872	9.6097	3.650	3.650	3.746	3.611	3.796	86,478,711	3.6921	-0.73%
2007-06-18	0	9.570	9.510	9.600	9.280	9.750	22,083,980	210,514,216	9.5324	3.677	3.654	3.688	3.565	3.746	57,480,290	3.6624	4.02%
2007-06-15	0	9.200	9.170	9.200	9.080	9.270	18,064,000	165,286,848	9.1501	3.535	3.523	3.535	3.489	3.562	47,017,067	3.5155	-0.97%
2007-06-14	0	9.290	9.290	9.300	9.100	9.300	13,951,250	128,800,810	9.2322	3.569	3.569	3.573	3.496	3.573	36,312,381	3.5470	1.98%
2007-06-13	0	9.110	9.100	9.110	8.620	9.140	12,858,018	115,608,473	8.9912	3.500	3.496	3.500	3.312	3.512	33,466,912	3.4544	2.36%
2007-06-12	0	8.900	8.890	8.900	8.850	9.020	6,512,000	58,336,240	8.9583	3.419	3.416	3.419	3.400	3.465	16,949,465	3.4418	-0.45%
2007-06-11	0	8.940	8.920	8.940	8.890	9.060	12,970,000	115,802,020	8.9285	3.435	3.427	3.435	3.416	3.481	33,758,379	3.4303	2.41%
2007-06-08	0	8.730	8.730	8.750	8.610	8.920	23,256,000	203,698,472	8.7590	3.354	3.354	3.362	3.308	3.427	60,530,829	3.3652	-4.69%
2007-06-07	0	9.160	9.150	9.160	8.900	9.200	11,239,971	101,583,483	9.0377	3.519	3.515	3.519	3.419	3.535	29,255,451	3.4723	-0.54%
2007-06-06	0	9.210	9.210	9.230	8.970	9.300	14,212,200	130,732,138	9.1986	3.538	3.538	3.546	3.446	3.573	36,991,583	3.5341	3.14%
2007-06-05	0	8.930	8.890	8.900	8.650	9.000	15,543,500	137,488,235	8.8454	3.431	3.416	3.419	3.323	3.458	40,456,697	3.3984	-0.56%
2007-06-04	0	8.980	8.980	9.000	8.610	9.050	13,133,353	117,581,783	8.9529	3.450	3.450	3.458	3.308	3.477	34,183,555	3.4397	-0.22%
2007-06-01	0	9.000	8.990	9.000	8.680	9.160	20,710,508	185,240,385	8.9443	3.458	3.454	3.458	3.335	3.519	53,905,411	3.4364	4.53%
2007-05-31	0	8.610	8.590	8.610	8.230	8.720	15,936,000	136,640,100	8.5743	3.308	3.300	3.308	3.162	3.350	41,478,298	3.2943	6.30%
2007-05-30	0	8.170	8.170	8.190	8.140	8.600	10,988,733	90,625,264	8.2471	3.112	3.112	3.120	3.101	3.276	28,848,701	3.1414	-4.78%
2007-05-29	0	8.580	8.580	8.590	8.370	8.590	6,318,116	53,550,040	8.4756	3.268	3.268	3.272	3.188	3.272	16,586,939	3.2284	-1.27%
2007-05-28	0	8.690	8.500	8.690	8.450	8.730	7,174,000	61,429,700	8.5628	3.310	3.238	3.310	3.219	3.325	18,833,889	3.2617	3.21%
2007-05-25	0	8.420	8.400	8.460	8.300	8.550	13,789,133	116,298,867	8.4341	3.207	3.200	3.222	3.162	3.257	36,200,586	3.2126	-4.43%
2007-05-23	0	8.810	8.800	8.810	8.760	9.020	9,123,000	79,988,590	8.7678	3.356	3.352	3.356	3.337	3.436	23,950,596	3.3397	1.15%
2007-05-22	0	8.710	8.730	8.750	8.550	8.890	18,265,000	158,086,410	8.6552	3.318	3.325	3.333	3.257	3.386	47,951,072	3.2968	-3.44%
2007-05-21	0	9.020	8.950	9.020	8.800	9.080	6,270,000	56,015,200	8.9338	3.436	3.409	3.436	3.352	3.459	16,460,620	3.4030	2.50%
2007-05-18	0	8.800	8.790	8.800	8.700	9.100	13,858,000	121,837,500	8.7919	3.352	3.348	3.352	3.314	3.466	36,381,383	3.3489	-3.30%
2007-05-17	0	9.100	8.940	9.100	8.920	9.100	4,694,555	42,209,871	8.9912	3.466	3.405	3.466	3.398	3.466	12,324,607	3.4248	1.11%
2007-05-16	0	9.000	8.990	9.000	8.880	9.060	3,413,000	30,651,216	8.9807	3.428	3.424	3.428	3.382	3.451	8,960,143	3.4208	1.35%
2007-05-15	0	8.880	8.860	8.970	8.840	9.100	23,343,000	209,808,834	8.9881	3.382	3.375	3.417	3.367	3.466	61,282,336	3.4236	-1.88%
2007-05-14	0	9.050	9.080	9.090	9.000	9.120	21,607,302	195,098,646	9.0293	3.447	3.459	3.462	3.428	3.474	56,725,611	3.4393	0.67%
2007-05-11	0	8.990	8.980	8.990	8.950	9.500	14,582,000	131,578,700	9.0234	3.424	3.421	3.424	3.409	3.619	38,282,099	3.4371	-2.28%
2007-05-10	0	9.200	9.140	9.200	9.040	9.200	11,667,822	106,302,262	9.1107	3.504	3.482	3.504	3.443	3.504	30,631,512	3.4704	0.66%
2007-05-09	0	9.140	9.120	9.150	8.770	9.200	29,858,000	268,033,935	8.9770	3.482	3.474	3.485	3.341	3.504	78,386,154	3.4194	3.28%
2007-05-08	0	8.850	8.780	8.810	8.800	9.230	25,449,500	230,001,379	9.0376	3.371	3.344	3.356	3.352	3.516	66,812,527	3.4425	-4.22%
2007-05-07	0	9.240	9.240	9.250	9.200	9.500	30,447,000	280,475,309	9.2119	3.520	3.520	3.523	3.504	3.619	79,932,455	3.5089	-2.74%
2007-05-04	0	9.500	9.480	9.500	8.930	9.530	30,317,911	274,437,518	9.0520	3.619	3.611	3.619	3.402	3.630	79,593,558	3.4480	8.20%
2007-05-03	0	8.780	8.790	8.800	8.520	9.120	38,350,612	339,757,889	8.8593	3.344	3.348	3.352	3.245	3.474	100,681,793	3.3746	3.17%
2007-05-02	0	8.510	8.490	8.510	8.430	8.650	20,696,000	175,168,384	8.4639	3.242	3.234	3.242	3.211	3.295	54,333,172	3.2240	3.03%
2007-04-30	0	8.260	8.280	8.300	7.810	8.300	25,859,900	209,459,642	8.0998	3.146	3.154	3.162	2.975	3.162	67,889,949	3.0853	5.76%
2007-04-27	0	7.810	7.780	7.790	7.790	8.310	11,759,644	94,478,902	8.0342	2.975	2.963	2.967	2.967	3.165	30,872,572	3.0603	-6.35%
2007-04-26	0	8.340	8.330	8.350	8.260	8.400	10,248,000	85,503,920	8.3435	3.177	3.173	3.181	3.146	3.200	26,904,056	3.1781	1.46%
2007-04-25	0	8.220	8.220	8.270	8.220	8.400	9,848,000	81,905,300	8.3169	3.131	3.131	3.150	3.131	3.200	25,853,937	3.1680	-2.14%
2007-04-24	0	8.400	8.320	8.340	8.280	8.620	14,200,292	119,601,761	8.4225	3.200	3.169	3.177	3.154	3.283	37,280,001	3.2082	-0.47%
2007-04-23	0	8.440	8.340	8.440	8.250	8.490	8,063,644	67,873,375	8.4172	3.215	3.177	3.215	3.143	3.234	21,169,470	3.2062	2.93%
2007-04-20	0	8.200	8.240	8.250	8.060	8.300	30,072,200	245,555,710	8.1655	3.123	3.139	3.143	3.070	3.162	78,948,493	3.1103	1.49%
2007-04-19	0	8.080	8.080	8.100	7.980	8.390	18,627,000	150,843,676	8.0981	3.078	3.078	3.085	3.040	3.196	48,901,430	3.0846	-4.38%
2007-04-18	0	8.450	8.450	8.500	8.190	8.500	9,982,840	83,331,383	8.3475	3.219	3.219	3.238	3.120	3.238	26,207,932	3.1796	-0.12%
2007-04-17	0	8.460	8.500	8.510	8.380	8.620	13,502,633	114,882,161	8.5081	3.222	3.238	3.242	3.192	3.283	35,448,438	3.2408	0.48%
2007-04-16	0	8.420	8.370	8.420	8.370	8.670	15,044,822	127,417,649	8.4692	3.207	3.188	3.207	3.188	3.302	39,497,144	3.2260	-0.59%
2007-04-13	0	8.470	8.400	8.470	8.280	8.580	8,464,000	71,184,220	8.4102	3.226	3.200	3.226	3.154	3.268	22,220,524	3.2035	-0.12%
2007-04-12	0	8.480	8.470	8.570	8.200	8.580	20,700,000	175,417,120	8.4743	3.230	3.226	3.264	3.123	3.268	54,343,673	3.2279	1.68%
2007-04-11	0	8.340	8.320	8.350	8.210	8.400	28,333,600	236,300,676	8.3399	3.177	3.169	3.181	3.127	3.200	74,384,150	3.1768	0.72%
2007-04-10	0	8.280	8.290	8.330	8.200	8.680	35,449,466	301,694,675	8.5106	3.154	3.158	3.173	3.123	3.306	93,065,420	3.2417	-2.93%
2007-04-04	0	8.530	8.500	8.510	8.200	8.550	30,688,473	257,799,576	8.4005	3.249	3.238	3.242	3.123	3.257	80,566,393	3.1998	5.83%
2007-04-03	0	8.060	8.050	8.060	7.900	8.130	20,512,908	165,431,654	8.0648	3.070	3.066	3.070	3.009	3.097	53,852,501	3.0719	2.54%
2007-04-02	0	7.860	7.850	7.860	7.710	7.870	14,780,822	115,330,758	7.8027	2.994	2.990	2.994	2.937	2.998	38,804,066	2.9721	2.08%
2007-03-30	0	7.700	7.640	7.650	7.540	7.860	33,944,000	261,841,530	7.7139	2.933	2.910	2.914	2.872	2.994	89,113,123	2.9383	2.39%
2007-03-29	0	7.520	7.520	7.550	7.430	7.760	27,221,000	205,230,450	7.5394	2.864	2.864	2.876	2.830	2.956	71,463,243	2.8718	-1.18%
2007-03-28	0	7.610	7.610	7.620	7.420	7.700	9,275,600	69,741,670	7.5188	2.899	2.899	2.903	2.826	2.933	24,351,216	2.8640	-0.91%
2007-03-27	0	7.680	7.670	7.690	7.580	7.800	16,714,000	128,549,480	7.6911	2.925	2.922	2.929	2.887	2.971	43,879,234	2.9296	-1.79%
2007-03-26	0	7.820	7.820	7.840	7.720	7.960	18,604,000	145,822,058	7.8382	2.979	2.979	2.986	2.941	3.032	48,841,048	2.9856	1.56%
2007-03-23	0	7.700	7.690	7.700	7.520	7.810	26,971,022	207,269,469	7.6849	2.933	2.929	2.933	2.864	2.975	70,806,976	2.9272	2.39%
2007-03-22	0	7.520	7.520	7.540	7.200	7.540	40,304,000	299,673,740	7.4353	2.864	2.864	2.872	2.743	2.872	105,810,019	2.8322	6.06%
2007-03-21	0	7.090	7.090	7.100	7.090	7.170	9,747,188	69,463,829	7.1266	2.701	2.701	2.704	2.701	2.731	25,589,275	2.7146	0.14%
2007-03-20	0	7.080	7.070	7.080	7.050	7.200	12,678,000	90,153,360	7.1110	2.697	2.693	2.697	2.685	2.743	33,283,531	2.7086	0.28%
2007-03-19	0	7.060	7.060	7.090	6.900	7.200	6,654,000	47,116,680	7.0810	2.689	2.689	2.701	2.628	2.743	17,468,734	2.6972	0.14%
2007-03-16	0	7.050	6.990	7.060	6.970	7.260	25,077,300	178,243,111	7.1077	2.685	2.663	2.689	2.655	2.765	65,835,391	2.7074	-0.28%
2007-03-15	0	7.070	7.010	7.060	6.960	7.150	17,265,000	121,390,040	7.0310	2.693	2.670	2.689	2.651	2.724	45,325,774	2.6782	1.58%
2007-03-14	0	6.960	6.880	6.960	6.610	6.970	28,379,000	192,283,660	6.7756	2.651	2.621	2.651	2.518	2.655	74,503,338	2.5809	-0.29%
2007-03-13	0	6.980	6.980	7.000	6.770	7.030	22,489,800	156,893,574	6.9762	2.659	2.659	2.666	2.579	2.678	59,042,432	2.6573	2.80%
2007-03-12	0	6.790	6.780	6.790	6.650	6.820	18,741,416	126,649,581	6.7577	2.586	2.583	2.586	2.533	2.598	49,201,806	2.5741	2.57%
2007-03-09	0	6.620	6.600	6.630	6.440	6.660	24,695,622	162,362,923	6.5746	2.522	2.514	2.525	2.453	2.537	64,833,372	2.5043	2.00%
2007-03-08	0	6.490	6.450	6.500	5.970	6.620	23,268,593	149,052,871	6.4058	2.472	2.457	2.476	2.274	2.522	61,086,996	2.4400	6.92%
2007-03-07	0	6.070	6.100	6.120	5.970	6.140	15,834,488	96,349,236	6.0848	2.312	2.324	2.331	2.274	2.339	41,570,253	2.3177	1.68%
2007-03-06	0	5.970	5.960	5.970	5.960	6.200	11,187,217	67,587,339	6.0415	2.274	2.270	2.274	2.270	2.362	29,369,781	2.3013	-0.17%
2007-03-05	0	5.980	5.950	5.980	5.550	6.120	22,528,633	133,436,814	5.9230	2.278	2.266	2.278	2.114	2.331	59,144,380	2.2561	-2.29%
2007-03-02	0	6.120	6.100	6.160	6.050	6.280	12,287,347	75,904,847	6.1775	2.331	2.324	2.346	2.305	2.392	32,257,950	2.3531	-1.29%
2007-03-01	0	6.200	6.150	6.200	6.140	6.350	9,213,622	57,431,640	6.2333	2.362	2.343	2.362	2.339	2.419	24,188,505	2.3743	1.31%
2007-02-28	0	6.120	6.160	6.170	6.080	6.220	20,804,962	127,757,655	6.1407	2.331	2.346	2.350	2.316	2.369	54,619,230	2.3391	-4.23%
2007-02-27	0	6.390	6.380	6.390	6.320	6.630	14,056,310	90,003,184	6.4030	2.434	2.430	2.434	2.407	2.525	36,902,006	2.4390	0.00%
2007-02-26	0	6.390	6.390	6.430	6.370	6.690	7,450,000	47,960,470	6.4376	2.434	2.434	2.449	2.426	2.548	19,558,472	2.4522	-3.18%
2007-02-23	0	6.600	6.580	6.590	6.550	6.780	16,412,000	109,421,820	6.6672	2.514	2.506	2.510	2.495	2.583	43,086,394	2.5396	0.30%
2007-02-22	0	6.580	6.550	6.580	6.380	6.610	12,351,000	80,192,300	6.4928	2.506	2.495	2.506	2.430	2.518	32,425,058	2.4732	0.46%
2007-02-21	0	6.550	6.540	6.550	6.510	6.690	22,692,240	148,699,888	6.5529	2.495	2.491	2.495	2.480	2.548	59,573,897	2.4961	-0.30%
2007-02-16	0	6.570	6.570	6.580	6.440	6.600	24,781,000	161,482,241	6.5164	2.503	2.503	2.506	2.453	2.514	65,057,515	2.4821	4.29%
2007-02-15	0	6.300	6.290	6.300	6.220	6.360	11,653,799	73,386,598	6.2972	2.400	2.396	2.400	2.369	2.423	30,594,698	2.3987	2.44%
2007-02-14	0	6.150	6.110	6.120	6.050	6.400	27,907,433	172,319,571	6.1747	2.343	2.327	2.331	2.305	2.438	73,265,334	2.3520	-3.15%
2007-02-13	0	6.350	6.340	6.350	6.240	6.500	10,566,000	66,938,100	6.3352	2.419	2.415	2.419	2.377	2.476	27,738,901	2.4131	-2.16%
2007-02-12	0	6.490	6.480	6.500	6.480	6.600	22,557,000	146,835,490	6.5095	2.472	2.468	2.476	2.468	2.514	59,218,852	2.4795	-1.37%
2007-02-09	0	6.580	6.530	6.550	6.350	6.600	11,063,433	72,031,935	6.5108	2.506	2.487	2.495	2.419	2.514	29,044,811	2.4800	1.54%
2007-02-08	0	6.480	6.420	6.480	6.350	6.490	18,740,100	120,345,528	6.4218	2.468	2.445	2.468	2.419	2.472	49,198,351	2.4461	1.57%
2007-02-07	0	6.380	6.370	6.380	6.260	6.490	18,015,107	114,439,016	6.3524	2.430	2.426	2.430	2.384	2.472	47,295,028	2.4197	1.59%
2007-02-06	0	6.280	6.270	6.280	6.240	6.450	12,062,433	75,820,053	6.2856	2.392	2.388	2.392	2.377	2.457	31,667,484	2.3943	-2.33%
2007-02-05	0	6.430	6.400	6.430	6.420	6.550	9,402,000	60,885,140	6.4758	2.449	2.438	2.449	2.445	2.495	24,683,054	2.4667	-0.77%
2007-02-02	0	6.480	6.470	6.480	6.320	6.500	15,088,646	96,869,942	6.4201	2.468	2.464	2.468	2.407	2.476	39,612,195	2.4455	2.53%
2007-02-01	0	6.320	6.310	6.360	6.180	6.380	19,670,998	124,154,113	6.3115	2.407	2.404	2.423	2.354	2.430	51,642,236	2.4041	-0.94%
2007-01-31	0	6.380	6.400	6.440	6.210	6.580	18,717,701	119,566,104	6.3879	2.430	2.438	2.453	2.365	2.506	49,139,547	2.4332	-1.85%
2007-01-30	0	6.500	6.490	6.520	6.260	6.630	27,947,000	180,556,066	6.4607	2.476	2.472	2.484	2.384	2.525	73,369,209	2.4609	4.00%
2007-01-29	0	6.250	6.240	6.290	6.020	6.320	14,064,664	86,923,673	6.1803	2.381	2.377	2.396	2.293	2.407	36,923,937	2.3541	2.97%
2007-01-26	0	6.070	6.070	6.080	6.030	6.260	26,363,000	161,259,436	6.1169	2.312	2.312	2.316	2.297	2.384	69,210,737	2.3300	-3.34%
2007-01-25	0	6.280	6.290	6.300	6.220	6.510	25,509,000	161,620,040	6.3358	2.392	2.396	2.400	2.369	2.480	66,968,732	2.4134	-3.53%
2007-01-24	0	6.510	6.510	6.520	6.500	6.700	6,046,994	39,676,520	6.5614	2.480	2.480	2.484	2.476	2.552	15,875,163	2.4993	-1.66%
2007-01-23	0	6.620	6.610	6.620	6.580	6.780	9,556,844	63,474,529	6.6418	2.522	2.518	2.522	2.506	2.583	25,089,566	2.5299	-1.78%
2007-01-22	0	6.740	6.740	6.800	6.700	6.850	10,440,000	70,900,740	6.7913	2.567	2.567	2.590	2.552	2.609	27,408,113	2.5869	1.97%
2007-01-19	0	6.610	6.610	6.650	6.550	6.850	9,992,497	67,165,270	6.7216	2.518	2.518	2.533	2.495	2.609	26,233,285	2.5603	1.07%
2007-01-18	0	6.540	6.520	6.540	6.500	6.720	22,196,161	147,072,127	6.6260	2.491	2.484	2.491	2.476	2.560	58,271,542	2.5239	0.62%
2007-01-17	0	6.500	6.500	6.540	6.480	7.070	56,028,000	374,808,100	6.6897	2.476	2.476	2.491	2.468	2.693	147,090,209	2.5482	-8.19%
2007-01-16	0	7.080	7.050	7.080	6.970	7.140	11,604,000	81,695,800	7.0403	2.697	2.685	2.697	2.655	2.720	30,463,961	2.6817	0.43%
2007-01-15	0	7.050	7.020	7.050	6.920	7.140	16,712,000	118,175,420	7.0713	2.685	2.674	2.685	2.636	2.720	43,873,984	2.6935	2.32%
2007-01-12	0	6.890	6.880	6.890	6.700	6.960	14,842,510	102,130,801	6.8810	2.624	2.621	2.624	2.552	2.651	38,966,015	2.6210	3.14%
2007-01-11	0	6.680	6.650	6.690	6.580	6.910	8,458,000	57,283,802	6.7727	2.544	2.533	2.548	2.506	2.632	22,204,772	2.5798	-0.30%
2007-01-10	0	6.700	6.700	6.750	6.440	6.830	25,148,850	168,069,516	6.6830	2.552	2.552	2.571	2.453	2.602	66,023,231	2.5456	2.76%
2007-01-09	0	6.520	6.510	6.530	6.430	6.570	18,081,230	117,605,355	6.5043	2.484	2.480	2.487	2.449	2.503	47,468,621	2.4775	1.72%
2007-01-08	0	6.410	6.410	6.420	6.280	6.690	43,226,406	278,975,659	6.4538	2.442	2.442	2.445	2.392	2.548	113,482,207	2.4583	-6.56%
2007-01-05	0	6.860	6.850	6.860	6.700	7.000	25,148,757	172,059,854	6.8417	2.613	2.609	2.613	2.552	2.666	66,022,987	2.6061	-2.70%
2007-01-04	0	7.050	7.030	7.060	7.020	7.360	13,740,951	98,584,184	7.1745	2.685	2.678	2.689	2.674	2.803	36,074,094	2.7328	-2.89%
2007-01-03	0	7.260	7.250	7.260	7.240	7.440	14,248,000	104,404,540	7.3277	2.765	2.762	2.765	2.758	2.834	37,405,249	2.7912	-1.36%
2007-01-02	0	7.360	7.340	7.360	7.340	7.510	18,452,728	136,877,109	7.4177	2.803	2.796	2.803	2.796	2.861	48,443,914	2.8255	0.82%
2006-12-29	0	7.300	7.290	7.300	7.000	7.340	37,278,908	268,778,153	7.2099	2.781	2.777	2.781	2.666	2.796	97,868,251	2.7463	4.29%
2006-12-28	0	7.000	6.990	7.000	6.970	7.150	19,008,795	133,875,754	7.0428	2.666	2.663	2.666	2.655	2.724	49,903,756	2.6827	-0.28%
2006-12-27	0	7.020	7.020	7.030	6.930	7.100	6,427,301	45,141,729	7.0234	2.674	2.674	2.678	2.640	2.704	16,873,582	2.6753	1.30%
2006-12-22	0	6.930	6.930	6.940	6.870	7.040	9,522,000	66,209,208	6.9533	2.640	2.640	2.644	2.617	2.682	24,998,090	2.6486	-0.57%
2006-12-21	0	6.970	6.970	6.980	6.940	7.070	7,614,000	53,276,700	6.9972	2.655	2.655	2.659	2.644	2.693	19,989,021	2.6653	-0.71%
2006-12-20	0	7.020	7.010	7.020	6.850	7.070	13,697,000	95,825,874	6.9961	2.674	2.670	2.674	2.609	2.693	35,958,710	2.6649	2.78%
2006-12-19	0	6.830	6.820	6.830	6.650	7.060	24,785,200	168,234,347	6.7877	2.602	2.598	2.602	2.533	2.689	65,068,541	2.5855	-2.43%
2006-12-18	0	7.000	6.990	7.000	6.960	7.200	9,007,277	63,905,995	7.0949	2.666	2.663	2.666	2.651	2.743	23,646,788	2.7025	-2.10%
2006-12-15	0	7.150	7.110	7.120	7.110	7.250	14,703,077	105,205,495	7.1553	2.724	2.708	2.712	2.708	2.762	38,599,962	2.7255	0.14%
2006-12-14	0	7.140	7.140	7.150	7.090	7.200	10,392,708	74,185,467	7.1382	2.720	2.720	2.724	2.701	2.743	27,283,958	2.7190	0.71%
2006-12-13	0	7.090	7.080	7.090	7.040	7.250	13,776,000	98,012,810	7.1148	2.701	2.697	2.701	2.682	2.762	36,166,108	2.7101	-1.53%
2006-12-12	0	7.200	7.180	7.200	7.110	7.290	10,098,177	72,534,609	7.1829	2.743	2.735	2.743	2.708	2.777	26,510,726	2.7360	-0.28%
2006-12-11	0	7.220	7.210	7.220	7.190	7.390	13,474,330	97,601,293	7.2435	2.750	2.746	2.750	2.739	2.815	35,374,135	2.7591	-1.63%
2006-12-08	0	7.340	7.330	7.340	7.160	7.370	14,781,595	107,967,469	7.3042	2.796	2.792	2.796	2.727	2.807	38,806,095	2.7822	1.10%
2006-12-07	0	7.260	7.300	7.310	7.180	7.520	31,882,459	236,112,506	7.4057	2.765	2.781	2.784	2.735	2.864	83,700,963	2.8209	0.00%
2006-12-06	0	7.260	7.250	7.260	7.190	7.470	17,751,062	130,330,011	7.3421	2.765	2.762	2.765	2.739	2.845	46,601,831	2.7967	0.14%
2006-12-05	0	7.250	7.250	7.260	7.100	7.290	13,693,941	98,467,398	7.1906	2.762	2.762	2.765	2.704	2.777	35,950,679	2.7390	1.40%
2006-12-04	0	7.150	7.150	7.160	7.130	7.230	7,434,000	53,314,951	7.1718	2.724	2.724	2.727	2.716	2.754	19,516,467	2.7318	-0.56%
2006-12-01	0	7.190	7.180	7.200	7.090	7.330	11,558,000	83,599,383	7.2330	2.739	2.735	2.743	2.701	2.792	30,343,197	2.7551	-0.14%
2006-11-30	0	7.200	7.200	7.220	7.000	7.220	14,544,007	103,347,151	7.1058	2.743	2.743	2.750	2.666	2.750	38,182,356	2.7067	2.71%
2006-11-29	0	7.010	7.000	7.010	6.900	7.070	23,166,080	161,727,276	6.9812	2.670	2.666	2.670	2.628	2.693	60,817,869	2.6592	2.04%
2006-11-28	0	6.870	6.930	6.940	6.830	7.240	25,627,600	177,844,860	6.9396	2.617	2.640	2.644	2.602	2.758	67,280,093	2.6434	-7.16%
2006-11-27	0	7.400	7.390	7.400	7.280	7.540	11,859,000	87,561,630	7.3836	2.819	2.815	2.819	2.773	2.872	31,133,412	2.8125	-0.27%
2006-11-24	0	7.420	7.400	7.430	7.380	7.700	24,938,857	187,184,595	7.5057	2.826	2.819	2.830	2.811	2.933	65,471,937	2.8590	-2.62%
2006-11-23	0	7.620	7.610	7.630	7.510	7.800	66,194,000	508,449,880	7.6812	2.903	2.899	2.906	2.861	2.971	173,778,990	2.9258	5.83%
2006-11-22	0	7.200	7.180	7.220	6.850	7.230	39,986,708	281,540,134	7.0408	2.743	2.735	2.750	2.609	2.754	104,977,033	2.6819	5.11%
2006-11-21	0	6.850	6.830	6.850	6.800	6.920	11,166,000	76,265,180	6.8301	2.609	2.602	2.609	2.590	2.636	29,314,080	2.6017	-0.15%
2006-11-20	0	6.860	6.860	6.870	6.820	6.990	13,000,000	89,652,820	6.8964	2.613	2.613	2.617	2.598	2.663	34,128,877	2.6269	-1.58%
2006-11-17	0	6.970	6.940	6.970	6.860	7.070	13,684,500	95,192,840	6.9563	2.655	2.644	2.655	2.613	2.693	35,925,893	2.6497	-1.41%
2006-11-16	0	7.070	7.050	7.070	6.850	7.100	27,928,000	195,623,260	7.0046	2.693	2.685	2.693	2.609	2.704	73,319,329	2.6681	0.86%
2006-11-15	0	7.010	7.010	7.030	6.840	7.090	48,940,000	340,476,780	6.9570	2.670	2.670	2.678	2.605	2.701	128,482,095	2.6500	3.09%
2006-11-14	0	6.800	6.800	6.820	6.770	6.880	23,175,332	158,043,591	6.8195	2.590	2.590	2.598	2.579	2.621	60,842,158	2.5976	0.00%
2006-11-13	0	6.800	6.790	6.800	6.730	6.900	508,934,000	3,460,606,360	6.7997	2.590	2.586	2.590	2.564	2.628	1,336,103,523	2.5901	-5.69%
2006-11-10	0	7.210	7.160	7.230	7.130	7.290	11,193,870	80,708,729	7.2101	2.746	2.727	2.754	2.716	2.777	29,387,247	2.7464	-0.28%
2006-11-09	0	7.230	7.220	7.230	6.800	7.250	40,548,000	287,539,490	7.0913	2.754	2.750	2.754	2.590	2.762	106,450,592	2.7012	7.75%
2006-11-08	0	6.710	6.710	6.740	6.710	6.950	8,313,000	56,416,460	6.7865	2.556	2.556	2.567	2.556	2.647	21,824,104	2.5851	-3.45%
2006-11-07	0	6.950	6.940	6.950	6.880	7.090	8,020,000	55,909,560	6.9713	2.647	2.644	2.647	2.621	2.701	21,054,892	2.6554	-0.71%
2006-11-06	0	7.000	6.890	7.000	6.450	7.000	9,156,332	62,867,880	6.8661	2.666	2.624	2.666	2.457	2.666	24,038,102	2.6153	0.00%
2006-11-03	0	7.000	7.000	7.020	6.970	7.180	7,823,164	55,427,715	7.0851	2.666	2.666	2.674	2.655	2.735	20,538,139	2.6988	-1.96%
2006-11-02	0	7.140	7.130	7.150	7.000	7.210	15,848,000	113,047,860	7.1333	2.720	2.716	2.724	2.666	2.746	41,605,726	2.7171	0.56%
2006-11-01	0	7.100	7.090	7.110	6.930	7.120	13,575,776	95,460,672	7.0317	2.704	2.701	2.708	2.640	2.712	35,640,461	2.6784	3.20%
2006-10-31	0	6.880	6.880	6.900	6.400	6.900	13,254,000	88,568,080	6.6824	2.621	2.621	2.628	2.438	2.628	34,795,703	2.5454	5.68%
2006-10-27	0	6.510	6.500	6.550	6.350	6.600	12,092,000	78,729,040	6.5108	2.480	2.476	2.495	2.419	2.514	31,745,106	2.4800	0.15%
2006-10-26	0	6.500	6.490	6.500	6.400	6.640	16,946,000	110,535,700	6.5228	2.476	2.472	2.476	2.438	2.529	44,488,304	2.4846	0.62%
2006-10-25	0	6.460	6.440	6.470	6.300	6.520	19,481,424	125,282,145	6.4309	2.461	2.453	2.464	2.400	2.484	51,144,548	2.4496	1.57%
2006-10-24	0	6.360	6.360	6.370	6.280	6.400	11,589,444	73,669,924	6.3566	2.423	2.423	2.426	2.392	2.438	30,425,747	2.4213	1.60%
2006-10-23	0	6.260	6.240	6.260	6.240	6.450	8,759,000	55,617,140	6.3497	2.384	2.377	2.384	2.377	2.457	22,994,987	2.4187	-1.11%
2006-10-20	0	6.330	6.320	6.330	6.220	6.410	11,567,888	72,921,745	6.3038	2.411	2.407	2.411	2.369	2.442	30,369,156	2.4012	-0.47%
2006-10-19	0	6.360	6.350	6.360	6.150	6.380	15,094,000	95,328,400	6.3156	2.423	2.419	2.423	2.343	2.430	39,626,251	2.4057	4.26%
2006-10-18	0	6.100	6.100	6.110	5.750	6.160	8,824,000	53,221,940	6.0315	2.324	2.324	2.327	2.190	2.346	23,165,631	2.2975	3.92%
2006-10-17	0	5.870	5.850	5.880	5.800	5.900	7,452,440	43,587,945	5.8488	2.236	2.228	2.240	2.209	2.247	19,564,877	2.2279	-0.51%
2006-10-16	0	5.900	5.880	5.900	5.820	5.990	4,430,888	26,113,301	5.8935	2.247	2.240	2.247	2.217	2.282	11,632,402	2.2449	0.34%
2006-10-13	0	5.880	5.940	5.950	5.820	5.960	15,931,790	94,075,105	5.9049	2.240	2.263	2.266	2.217	2.270	41,825,700	2.2492	0.51%
2006-10-12	0	5.850	5.840	5.850	5.730	6.030	19,250,000	112,816,720	5.8606	2.228	2.225	2.228	2.183	2.297	50,536,991	2.2324	-2.50%
2006-10-11	0	6.000	5.990	6.000	5.940	6.190	23,138,888	139,122,979	6.0125	2.285	2.282	2.285	2.263	2.358	60,746,481	2.2902	-3.07%
2006-10-10	0	6.190	6.180	6.190	6.010	6.350	9,646,664	59,833,290	6.2025	2.358	2.354	2.358	2.289	2.419	25,325,370	2.3626	-1.75%
2006-10-09	0	6.300	6.300	6.320	6.220	6.360	8,275,459	52,254,852	6.3144	2.400	2.400	2.407	2.369	2.423	21,725,548	2.4052	-1.56%
2006-10-06	0	6.400	6.360	6.400	6.200	6.400	10,808,000	68,276,140	6.3172	2.438	2.423	2.438	2.362	2.438	28,374,223	2.4063	2.56%
2006-10-05	0	6.240	6.200	6.240	6.100	6.260	13,892,444	86,046,495	6.1938	2.377	2.362	2.377	2.324	2.384	36,471,808	2.3593	1.30%
2006-10-04	0	6.160	6.150	6.160	6.050	6.240	10,968,994	67,411,480	6.1456	2.346	2.343	2.346	2.305	2.377	28,796,880	2.3409	0.00%
2006-10-03	0	6.160	6.160	6.180	6.060	6.340	12,642,000	77,623,720	6.1401	2.346	2.346	2.354	2.308	2.415	33,189,020	2.3388	-2.84%
2006-09-29	0	6.340	6.310	6.350	6.240	6.500	7,011,164	44,224,217	6.3077	2.415	2.404	2.419	2.377	2.476	18,406,396	2.4027	-2.46%
2006-09-28	0	6.500	6.490	6.520	6.200	6.520	12,521,000	80,616,890	6.4385	2.476	2.472	2.484	2.362	2.484	32,871,359	2.4525	3.83%
2006-09-27	0	6.260	6.260	6.300	6.020	6.330	17,980,000	111,125,560	6.1805	2.384	2.384	2.400	2.293	2.411	47,202,862	2.3542	3.47%
2006-09-26	0	6.050	6.040	6.050	5.980	6.220	14,411,000	86,975,940	6.0354	2.305	2.301	2.305	2.278	2.369	37,833,173	2.2989	-2.89%
2006-09-25	0	6.230	6.210	6.220	6.150	6.300	5,463,444	33,934,017	6.2111	2.373	2.365	2.369	2.343	2.400	14,343,170	2.3659	-1.11%
2006-09-22	0	6.300	6.300	6.320	6.260	6.370	5,065,944	31,927,206	6.3023	2.400	2.400	2.407	2.384	2.426	13,299,614	2.4006	-2.02%
2006-09-21	0	6.430	6.400	6.420	6.250	6.440	7,094,000	44,953,020	6.3368	2.449	2.438	2.445	2.381	2.453	18,623,866	2.4137	0.63%
2006-09-20	0	6.390	6.380	6.390	6.210	6.450	5,558,000	35,316,220	6.3541	2.434	2.430	2.434	2.365	2.457	14,591,407	2.4203	1.11%
2006-09-19	0	6.320	6.310	6.320	6.300	6.470	8,337,444	52,870,014	6.3413	2.407	2.404	2.407	2.400	2.464	21,888,277	2.4154	-1.86%
2006-09-18	0	6.440	6.460	6.470	6.080	6.470	12,892,000	81,563,820	6.3267	2.453	2.461	2.464	2.316	2.464	33,845,345	2.4099	5.75%
2006-09-15	0	6.090	6.080	6.100	5.800	6.100	11,324,000	68,295,000	6.0310	2.320	2.316	2.324	2.209	2.324	29,728,877	2.2973	3.75%
2006-09-14	0	5.870	5.850	5.880	5.790	5.960	3,694,000	21,645,472	5.8596	2.236	2.228	2.240	2.205	2.270	9,697,852	2.2320	-0.51%
2006-09-13	0	5.900	5.880	5.900	5.790	5.960	6,992,000	41,112,440	5.8799	2.247	2.240	2.247	2.205	2.270	18,356,085	2.2397	1.72%
2006-09-12	0	5.800	5.790	5.800	5.710	6.020	12,218,000	71,077,320	5.8174	2.209	2.205	2.209	2.175	2.293	32,075,894	2.2159	-3.65%
2006-09-11	0	6.020	6.000	6.020	5.950	6.130	6,634,000	40,176,540	6.0562	2.293	2.285	2.293	2.266	2.335	17,416,228	2.3068	2.03%
2006-09-08	0	5.950	5.940	5.950	5.920	6.040	4,124,000	24,602,760	5.9658	2.247	2.244	2.247	2.236	2.281	10,918,482	2.2533	-0.67%
2006-09-07	0	5.990	5.990	6.000	5.800	6.050	7,906,220	47,154,491	5.9642	2.262	2.262	2.266	2.191	2.285	20,932,085	2.2527	1.53%
2006-09-06	0	5.900	5.890	5.900	5.800	6.160	10,772,000	63,792,158	5.9220	2.228	2.225	2.228	2.191	2.327	28,519,371	2.2368	-3.44%
2006-09-05	0	6.110	6.080	6.110	5.890	6.230	9,740,000	59,125,340	6.0704	2.308	2.296	2.308	2.225	2.353	25,787,103	2.2928	3.74%
2006-09-04	0	5.890	5.880	5.890	5.710	5.930	4,789,000	28,194,790	5.8874	2.225	2.221	2.225	2.157	2.240	12,679,100	2.2237	2.61%
2006-09-01	0	5.740	5.710	5.740	5.500	5.760	7,632,808	43,507,690	5.7001	2.168	2.157	2.168	2.077	2.176	20,208,214	2.1530	1.95%
2006-08-31	0	5.630	5.620	5.630	5.620	5.790	7,537,486	43,044,646	5.7107	2.126	2.123	2.126	2.123	2.187	19,955,845	2.1570	-2.60%
2006-08-30	0	5.780	5.770	5.780	5.750	5.900	6,172,000	35,788,466	5.7985	2.183	2.179	2.183	2.172	2.228	16,340,657	2.1901	-1.20%
2006-08-29	0	5.850	5.850	5.860	5.730	5.950	7,226,000	41,929,160	5.8025	2.210	2.210	2.213	2.164	2.247	19,131,171	2.1917	-0.17%
2006-08-28	0	5.860	5.800	5.860	5.610	5.880	9,874,000	56,853,240	5.7579	2.213	2.191	2.213	2.119	2.221	26,141,874	2.1748	3.53%
2006-08-25	0	5.660	5.640	5.660	5.400	5.760	12,218,000	68,700,640	5.6229	2.138	2.130	2.138	2.040	2.176	32,347,723	2.1238	1.62%
2006-08-24	0	5.570	5.530	5.570	5.450	5.590	9,672,000	53,311,480	5.5119	2.104	2.089	2.104	2.059	2.111	25,607,070	2.0819	-0.54%
2006-08-23	0	5.600	5.590	5.600	5.390	5.620	15,623,000	85,990,060	5.5041	2.115	2.111	2.115	2.036	2.123	41,362,619	2.0789	4.28%
2006-08-22	0	5.370	5.360	5.370	5.190	5.420	8,118,000	43,118,800	5.3115	2.028	2.025	2.028	1.960	2.047	21,492,783	2.0062	3.27%
2006-08-21	0	5.200	5.190	5.210	5.050	5.240	7,930,000	40,954,700	5.1645	1.964	1.960	1.968	1.907	1.979	20,995,044	1.9507	-3.70%
2006-08-18	0	5.400	5.390	5.410	5.360	5.650	10,444,000	57,322,300	5.4885	2.040	2.036	2.043	2.025	2.134	27,650,976	2.0731	-3.23%
2006-08-17	0	5.580	5.560	5.590	5.500	5.660	22,744,772	126,699,708	5.5705	2.108	2.100	2.111	2.077	2.138	60,217,842	2.1040	2.57%
2006-08-16	0	5.440	5.420	5.440	5.050	5.480	13,188,839	70,189,432	5.3219	2.055	2.047	2.055	1.907	2.070	34,918,065	2.0101	8.80%
2006-08-15	0	5.000	4.990	5.000	4.850	5.030	4,014,000	19,915,900	4.9616	1.889	1.885	1.889	1.832	1.900	10,627,252	1.8740	3.09%
2006-08-14	0	4.850	4.850	4.860	4.830	4.950	1,806,000	8,763,360	4.8524	1.832	1.832	1.836	1.824	1.870	4,781,469	1.8328	-1.62%
2006-08-11	0	4.930	4.920	4.960	4.830	5.060	4,430,000	22,136,360	4.9969	1.862	1.858	1.873	1.824	1.911	11,728,631	1.8874	0.82%
2006-08-10	0	4.890	4.890	4.900	4.860	5.030	5,218,000	25,897,340	4.9631	1.847	1.847	1.851	1.836	1.900	13,814,898	1.8746	-2.59%
2006-08-09	0	5.020	5.010	5.020	4.950	5.080	7,133,161	35,855,712	5.0266	1.896	1.892	1.896	1.870	1.919	18,885,375	1.8986	-0.20%
2006-08-08	0	5.030	5.020	5.030	4.860	5.100	11,484,000	57,708,600	5.0251	1.900	1.896	1.900	1.836	1.926	30,404,424	1.8980	2.24%
2006-08-07	0	4.920	4.910	4.920	4.880	5.090	5,276,000	26,252,040	4.9757	1.858	1.855	1.858	1.843	1.923	13,968,455	1.8794	-1.60%
2006-08-04	0	5.000	4.990	5.010	4.930	5.210	8,274,000	41,559,802	5.0229	1.889	1.885	1.892	1.862	1.968	21,905,800	1.8972	-3.29%
2006-08-03	0	5.170	5.160	5.170	4.900	5.220	25,901,838	129,264,275	4.9905	1.953	1.949	1.953	1.851	1.972	68,576,321	1.8850	5.94%
2006-08-02	0	4.880	4.850	4.870	4.630	4.940	16,262,000	77,969,880	4.7946	1.843	1.832	1.839	1.749	1.866	43,054,401	1.8110	4.27%
2006-08-01	0	4.680	4.660	4.680	4.530	4.750	24,207,000	112,233,860	4.6364	1.768	1.760	1.768	1.711	1.794	64,089,158	1.7512	2.41%
2006-07-31	0	4.570	4.570	4.600	4.540	4.640	5,802,000	26,512,500	4.5695	1.726	1.726	1.737	1.715	1.753	15,361,065	1.7260	0.22%
2006-07-28	0	4.560	4.550	4.580	4.550	4.750	3,486,000	16,099,500	4.6183	1.722	1.719	1.730	1.719	1.794	9,229,347	1.7444	-4.00%
2006-07-27	0	4.750	4.750	4.760	4.380	4.780	9,702,000	44,952,580	4.6333	1.794	1.794	1.798	1.654	1.805	25,686,496	1.7500	5.32%
2006-07-26	0	4.510	4.510	4.550	4.360	4.580	15,658,000	70,010,140	4.4712	1.703	1.703	1.719	1.647	1.730	41,455,283	1.6888	3.44%
2006-07-25	0	4.360	4.360	4.380	4.300	4.390	8,476,000	36,824,040	4.3445	1.647	1.647	1.654	1.624	1.658	22,440,604	1.6410	0.93%
2006-07-24	0	4.320	4.310	4.330	4.150	4.330	7,674,000	32,834,460	4.2787	1.632	1.628	1.635	1.567	1.635	20,317,272	1.6161	2.25%
2006-07-21	0	4.225	4.225	4.250	4.225	4.325	3,322,000	14,175,300	4.2671	1.596	1.596	1.605	1.596	1.634	8,795,149	1.6117	-2.31%
2006-07-20	0	4.325	4.325	4.350	4.200	4.350	6,370,000	27,364,600	4.2959	1.634	1.634	1.643	1.586	1.643	16,864,871	1.6226	5.49%
2006-07-19	0	4.100	4.100	4.125	4.100	4.300	5,250,000	21,752,950	4.1434	1.549	1.549	1.558	1.549	1.624	13,899,619	1.5650	-3.53%
2006-07-18	0	4.250	4.200	4.250	4.150	4.250	4,101,443	17,319,844	4.2229	1.605	1.586	1.605	1.567	1.605	10,858,761	1.5950	2.41%
2006-07-17	0	4.150	4.150	4.175	4.125	4.275	4,260,200	17,944,525	4.2121	1.567	1.567	1.577	1.558	1.615	11,279,078	1.5910	-3.49%
2006-07-14	0	4.300	4.275	4.325	4.200	4.300	9,878,000	42,176,900	4.2698	1.624	1.615	1.634	1.586	1.624	26,152,464	1.6127	-2.27%
2006-07-13	0	4.400	4.375	4.400	4.350	4.500	15,300,000	67,502,000	4.4119	1.662	1.652	1.662	1.643	1.700	40,507,462	1.6664	0.57%
2006-07-12	0	4.375	4.375	4.400	4.275	4.450	15,086,000	65,912,450	4.3691	1.652	1.652	1.662	1.615	1.681	39,940,887	1.6503	1.16%
2006-07-11	0	4.325	4.300	4.325	4.100	4.350	14,120,000	60,655,950	4.2957	1.634	1.624	1.634	1.549	1.643	37,383,357	1.6225	3.59%
2006-07-10	0	4.175	4.150	4.175	4.050	4.250	12,205,490	50,886,191	4.1691	1.577	1.567	1.577	1.530	1.605	32,314,602	1.5747	-0.60%
2006-07-07	0	4.200	4.175	4.200	4.150	4.375	15,774,561	66,728,250	4.2301	1.586	1.577	1.586	1.567	1.652	41,763,884	1.5978	-5.08%
2006-07-06	0	4.425	4.400	4.425	4.375	4.475	7,814,000	34,584,700	4.4260	1.671	1.662	1.671	1.652	1.690	20,687,928	1.6717	-2.21%
2006-07-05	0	4.525	4.500	4.525	4.475	4.650	12,028,000	54,821,150	4.5578	1.709	1.700	1.709	1.690	1.756	31,844,689	1.7215	-1.63%
2006-07-04	0	4.600	4.575	4.600	4.500	4.650	9,245,978	42,479,772	4.5944	1.737	1.728	1.737	1.700	1.756	24,479,157	1.7353	2.79%
2006-07-03	0	4.475	4.450	4.475	4.450	4.650	17,210,700	77,451,013	4.5002	1.690	1.681	1.690	1.681	1.756	45,566,129	1.6997	-3.76%
2006-06-30	0	4.650	4.650	4.675	4.300	4.675	28,931,651	128,574,408	4.4441	1.756	1.756	1.766	1.624	1.766	76,597,892	1.6786	10.71%
2006-06-29	0	4.200	4.200	4.225	3.925	4.250	38,374,000	156,152,640	4.0692	1.586	1.586	1.596	1.483	1.605	101,596,950	1.5370	3.70%
2006-06-28	0	4.050	4.025	4.050	3.950	4.100	21,618,000	87,110,250	4.0295	1.530	1.520	1.530	1.492	1.549	57,234,660	1.5220	0.62%
2006-06-27	0	4.025	4.000	4.025	3.950	4.075	25,478,000	102,685,600	4.0304	1.520	1.511	1.520	1.492	1.539	67,454,190	1.5223	1.90%
2006-06-26	0	3.950	3.950	3.975	3.875	4.025	11,582,800	45,888,344	3.9618	1.492	1.492	1.501	1.464	1.520	30,666,002	1.4964	1.28%
2006-06-23	0	3.900	3.875	3.900	3.900	4.000	11,078,000	43,949,398	3.9673	1.473	1.464	1.473	1.473	1.511	29,329,520	1.4985	-4.29%
2006-06-22	0	4.075	4.050	4.075	4.050	4.150	16,396,000	66,756,878	4.0715	1.539	1.530	1.539	1.530	1.567	43,409,173	1.5379	1.87%
2006-06-21	0	4.000	3.975	4.000	3.875	4.100	21,127,510	84,189,509	3.9848	1.511	1.501	1.511	1.464	1.549	55,936,065	1.5051	2.56%
2006-06-20	0	3.900	3.900	3.925	3.800	4.050	19,441,000	75,726,600	3.8952	1.473	1.473	1.483	1.435	1.530	51,470,952	1.4712	-4.88%
2006-06-19	0	4.100	4.075	4.100	4.075	4.350	10,322,000	43,593,568	4.2234	1.549	1.539	1.549	1.539	1.643	27,327,975	1.5952	-7.34%
2006-06-16	0	4.425	4.375	4.425	4.300	4.475	22,928,100	99,808,075	4.3531	1.671	1.652	1.671	1.624	1.690	60,703,211	1.6442	4.73%
2006-06-15	0	4.225	4.200	4.225	4.125	4.300	18,658,021	78,465,913	4.2055	1.596	1.586	1.596	1.558	1.624	49,397,978	1.5884	2.42%
2006-06-14	0	4.125	4.125	4.150	4.075	4.400	12,196,346	52,001,391	4.2637	1.558	1.558	1.567	1.539	1.662	32,290,393	1.6104	-1.79%
2006-06-13	0	4.200	4.175	4.200	4.150	4.550	12,098,405	52,298,114	4.3227	1.586	1.577	1.586	1.567	1.719	32,031,090	1.6327	-7.18%
2006-06-12	0	4.525	4.500	4.525	4.500	4.700	13,022,676	59,579,325	4.5750	1.709	1.700	1.709	1.700	1.775	34,478,140	1.7280	-4.74%
2006-06-09	0	4.750	4.750	4.775	4.550	4.825	21,804,800	102,904,610	4.7194	1.794	1.794	1.804	1.719	1.822	57,729,222	1.7825	-1.04%
2006-06-08	0	4.800	4.750	4.800	4.725	5.000	24,160,200	115,729,210	4.7901	1.813	1.794	1.813	1.785	1.889	63,965,253	1.8093	-5.88%
2006-06-07	0	5.100	5.100	5.150	4.975	5.350	23,130,485	120,563,835	5.2123	1.926	1.926	1.945	1.879	2.021	61,239,035	1.9687	-5.56%
2006-06-06	0	5.400	5.350	5.400	5.300	5.550	11,633,340	62,941,091	5.4104	2.040	2.021	2.040	2.002	2.096	30,799,809	2.0436	-2.70%
2006-06-05	0	5.550	5.500	5.550	5.200	5.750	27,741,104	150,791,473	5.4357	2.096	2.077	2.096	1.964	2.172	73,445,863	2.0531	8.82%
2006-06-02	0	5.100	5.100	5.150	4.925	5.200	20,605,556	105,438,630	5.1170	1.926	1.926	1.945	1.860	1.964	54,554,168	1.9327	0.00%
2006-06-01	0	5.100	5.100	5.150	5.050	5.350	19,601,900	102,607,630	5.2346	1.926	1.926	1.945	1.907	2.021	51,896,942	1.9771	-1.92%
2006-05-30	0	5.200	5.200	5.250	5.050	5.350	24,957,915	129,308,533	5.1811	1.964	1.964	1.983	1.907	2.021	66,077,241	1.9569	0.97%
2006-05-29	0	5.150	5.150	5.200	4.975	5.250	20,394,000	104,267,006	5.1126	1.945	1.945	1.964	1.879	1.983	53,994,063	1.9311	5.10%
2006-05-26	0	4.900	4.875	4.900	4.775	5.100	16,708,000	81,953,400	4.9050	1.851	1.841	1.851	1.804	1.926	44,235,207	1.8527	4.26%
2006-05-25	0	4.700	4.700	4.750	4.650	4.875	13,516,000	63,702,900	4.7131	1.775	1.775	1.794	1.756	1.841	35,784,239	1.7802	-3.59%
2006-05-24	0	4.875	4.850	4.875	4.675	4.900	16,840,000	81,190,390	4.8213	1.841	1.832	1.841	1.766	1.851	44,584,683	1.8210	-1.02%
2006-05-23	0	4.925	4.900	4.925	4.750	4.975	32,554,808	159,093,084	4.8869	1.860	1.851	1.860	1.794	1.879	86,190,368	1.8458	1.55%
2006-05-22	0	4.850	4.850	4.875	4.825	5.300	32,728,695	163,524,899	4.9964	1.832	1.832	1.841	1.822	2.002	86,650,742	1.8872	-7.62%
2006-05-19	0	5.250	5.200	5.250	5.150	5.400	23,130,000	122,551,700	5.2984	1.983	1.964	1.983	1.945	2.040	61,237,751	2.0012	-3.67%
2006-05-18	0	5.450	5.400	5.450	5.350	5.550	25,538,227	139,005,040	5.4430	2.059	2.040	2.059	2.021	2.096	67,613,644	2.0559	-6.03%
2006-05-17	0	5.800	5.800	5.850	5.700	5.900	11,171,000	64,767,532	5.7978	2.191	2.191	2.210	2.153	2.228	29,575,742	2.1899	2.65%
2006-05-16	0	5.650	5.600	5.650	5.500	5.650	10,358,000	58,042,164	5.6036	2.134	2.115	2.134	2.077	2.134	27,423,287	2.1165	1.80%
2006-05-15	0	5.550	5.500	5.550	5.500	5.700	14,622,638	81,892,063	5.6004	2.096	2.077	2.096	2.077	2.153	38,714,114	2.1153	-0.89%
2006-05-12	0	5.600	5.600	5.650	5.400	5.750	24,134,000	135,068,952	5.5966	2.115	2.115	2.134	2.040	2.172	63,895,887	2.1139	-0.88%
2006-05-11	0	5.650	5.600	5.650	5.550	5.900	21,239,238	120,649,642	5.6805	2.134	2.115	2.134	2.096	2.228	56,231,870	2.1456	-3.78%
2006-05-10	0	5.900	5.850	5.900	5.800	6.200	16,373,400	97,369,335	5.9468	2.218	2.199	2.218	2.180	2.331	43,556,045	2.2355	-4.07%
2006-05-09	0	6.150	6.150	6.200	6.050	6.500	19,920,189	123,699,836	6.2098	2.312	2.312	2.331	2.274	2.443	52,991,110	2.3344	-4.65%
2006-05-08	0	6.450	6.450	6.500	6.400	6.600	12,280,000	79,728,370	6.4925	2.425	2.425	2.443	2.406	2.481	32,666,900	2.4406	0.00%
2006-05-04	0	6.450	6.450	6.500	6.250	6.500	15,434,000	98,941,000	6.4106	2.425	2.425	2.443	2.349	2.443	41,057,080	2.4098	4.03%
2006-05-03	0	6.200	6.150	6.200	6.000	6.250	10,863,000	67,285,652	6.1940	2.331	2.312	2.331	2.255	2.349	28,897,438	2.3284	3.33%
2006-05-02	0	6.000	6.000	6.050	5.950	6.200	16,439,228	99,027,739	6.0239	2.255	2.255	2.274	2.237	2.331	43,731,158	2.2645	0.00%
2006-04-28	0	6.000	5.950	6.000	5.550	6.050	43,858,000	260,777,332	5.9459	2.255	2.237	2.255	2.086	2.274	116,669,782	2.2352	-3.23%
2006-04-27	0	6.200	6.200	6.250	6.000	6.300	18,574,000	114,811,430	6.1813	2.331	2.331	2.349	2.255	2.368	49,410,017	2.3236	5.98%
2006-04-26	0	5.850	5.800	5.850	5.550	6.000	23,471,000	135,841,700	5.7876	2.199	2.180	2.199	2.086	2.255	62,436,875	2.1757	3.54%
2006-04-25	0	5.650	5.650	5.700	5.600	6.000	50,850,500	293,161,360	5.7652	2.124	2.124	2.143	2.105	2.255	135,271,028	2.1672	-5.04%
2006-04-24	0	5.950	5.950	6.000	5.900	6.450	21,323,000	129,490,386	6.0728	2.237	2.237	2.255	2.218	2.425	56,722,827	2.2829	-7.03%
2006-04-21	0	6.400	6.350	6.400	6.300	6.500	23,458,000	150,203,710	6.4031	2.406	2.387	2.406	2.368	2.443	62,402,292	2.4070	-0.78%
2006-04-20	0	6.450	6.450	6.500	6.450	6.600	16,156,000	105,246,560	6.5144	2.425	2.425	2.443	2.425	2.481	42,977,723	2.4489	-2.27%
2006-04-19	0	6.600	6.550	6.600	6.500	6.700	26,344,000	173,673,540	6.5925	2.481	2.462	2.481	2.443	2.519	70,079,546	2.4782	3.94%
2006-04-18	0	6.350	6.350	6.400	6.200	6.650	28,369,000	179,246,062	6.3184	2.387	2.387	2.406	2.331	2.500	75,466,392	2.3752	-0.78%
2006-04-13	0	6.400	6.350	6.400	6.300	6.600	12,418,000	80,254,200	6.4627	2.406	2.387	2.406	2.368	2.481	33,034,004	2.4294	-1.54%
2006-04-12	0	6.500	6.450	6.500	6.350	6.750	11,618,000	75,796,364	6.5240	2.443	2.425	2.443	2.387	2.537	30,905,867	2.4525	-3.70%
2006-04-11	0	6.750	6.700	6.750	6.650	6.950	19,014,000	129,261,005	6.7982	2.537	2.519	2.537	2.500	2.613	50,580,492	2.5556	-0.74%
2006-04-10	0	6.800	6.750	6.850	6.450	6.900	26,826,000	178,871,240	6.6678	2.556	2.537	2.575	2.425	2.594	71,361,749	2.5065	3.82%
2006-04-07	0	6.550	6.500	6.550	6.500	6.950	23,610,000	157,405,271	6.6669	2.462	2.443	2.462	2.443	2.613	62,806,638	2.5062	-5.07%
2006-04-06	0	6.900	6.900	6.950	6.800	6.950	21,319,938	146,172,690	6.8561	2.594	2.594	2.613	2.556	2.613	56,714,682	2.5773	1.47%
2006-04-04	0	6.800	6.750	6.800	6.500	6.900	25,806,600	174,522,898	6.7627	2.556	2.537	2.556	2.443	2.594	68,649,970	2.5422	4.62%
2006-04-03	0	6.500	6.450	6.500	6.400	6.650	20,324,000	132,589,900	6.5238	2.443	2.425	2.443	2.406	2.500	54,065,316	2.4524	0.78%
2006-03-31	0	6.450	6.450	6.500	6.250	6.700	29,934,000	194,138,344	6.4855	2.425	2.425	2.443	2.349	2.519	79,629,560	2.4380	0.00%
2006-03-30	0	6.450	6.450	6.500	6.000	6.750	37,855,000	243,719,488	6.4382	2.425	2.425	2.443	2.255	2.537	100,700,775	2.4202	4.03%
2006-03-29	0	6.200	6.150	6.200	5.900	6.450	39,149,500	242,508,150	6.1944	2.331	2.312	2.331	2.218	2.425	104,144,366	2.3286	11.71%
2006-03-28	0	5.550	5.550	5.600	5.500	5.750	13,642,000	76,088,516	5.5775	2.086	2.086	2.105	2.068	2.162	36,290,053	2.0967	-2.63%
2006-03-27	0	5.700	5.650	5.700	5.500	5.700	19,319,000	108,998,700	5.6420	2.143	2.124	2.143	2.068	2.143	51,391,844	2.1209	3.64%
2006-03-24	0	5.500	5.450	5.500	5.350	5.700	39,117,000	214,469,990	5.4828	2.068	2.049	2.068	2.011	2.143	104,057,911	2.0611	5.77%
2006-03-23	0	5.200	5.200	5.250	5.050	5.300	14,829,000	76,894,700	5.1854	1.955	1.955	1.974	1.898	1.992	39,447,676	1.9493	0.00%
2006-03-22	0	5.200	5.200	5.250	4.975	5.350	29,948,000	156,271,250	5.2181	1.955	1.955	1.974	1.870	2.011	79,666,803	1.9616	4.52%
2006-03-21	0	4.975	4.975	5.000	4.900	5.050	9,214,000	45,870,037	4.9783	1.870	1.870	1.880	1.842	1.898	24,510,816	1.8714	1.53%
2006-03-20	0	4.900	4.925	4.950	4.900	5.100	6,979,000	34,895,747	5.0001	1.842	1.851	1.861	1.842	1.917	18,565,334	1.8796	-1.01%
2006-03-17	0	4.950	4.975	5.000	4.900	5.050	25,098,000	124,295,675	4.9524	1.861	1.870	1.880	1.842	1.898	66,764,973	1.8617	1.54%
2006-03-16	0	4.875	4.875	4.900	4.600	4.900	46,194,000	221,635,000	4.7979	1.833	1.833	1.842	1.729	1.842	122,883,941	1.8036	7.14%
2006-03-15	0	4.550	4.550	4.575	4.525	4.625	11,922,500	54,495,938	4.5708	1.710	1.710	1.720	1.701	1.739	31,715,889	1.7183	0.55%
2006-03-14	0	4.525	4.500	4.525	4.475	4.550	2,850,000	12,850,800	4.5091	1.701	1.692	1.701	1.682	1.710	7,581,487	1.6950	0.56%
2006-03-13	0	4.500	4.500	4.525	4.475	4.550	3,444,000	15,545,750	4.5139	1.692	1.692	1.701	1.682	1.710	9,161,629	1.6968	0.00%
2006-03-10	0	4.500	4.450	4.500	4.350	4.500	4,494,000	19,986,500	4.4474	1.692	1.673	1.692	1.635	1.692	11,954,809	1.6718	1.69%
2006-03-09	0	4.425	4.400	4.425	4.225	4.425	15,170,000	66,129,650	4.3592	1.663	1.654	1.663	1.588	1.663	40,354,795	1.6387	5.36%
2006-03-08	0	4.200	4.175	4.200	4.050	4.450	27,954,000	117,534,250	4.2046	1.579	1.569	1.579	1.522	1.673	74,362,421	1.5806	-5.08%
2006-03-07	0	4.425	4.425	4.450	4.400	4.650	8,302,000	37,408,388	4.5059	1.663	1.663	1.673	1.654	1.748	22,084,740	1.6939	-3.80%
2006-03-06	0	4.600	4.600	4.625	4.500	4.625	5,995,000	27,384,636	4.5679	1.729	1.729	1.739	1.692	1.739	15,947,725	1.7171	1.10%
2006-03-03	0	4.550	4.525	4.550	4.500	4.600	13,838,000	62,827,805	4.5402	1.710	1.701	1.710	1.692	1.729	36,811,447	1.7067	0.00%
2006-03-02	0	4.550	4.500	4.550	4.475	4.575	10,398,535	47,197,667	4.5389	1.710	1.692	1.710	1.682	1.720	27,661,882	1.7062	1.11%
2006-03-01	0	4.500	4.500	4.525	4.450	4.525	10,835,000	48,857,575	4.5092	1.692	1.692	1.701	1.673	1.701	28,822,953	1.6951	-2.17%
2006-02-28	0	4.600	4.575	4.600	4.525	4.650	21,294,000	97,935,250	4.5992	1.729	1.720	1.729	1.701	1.748	56,645,682	1.7289	-0.54%
2006-02-27	0	4.625	4.600	4.625	4.550	4.675	16,086,465	74,039,799	4.6026	1.739	1.729	1.739	1.710	1.757	42,792,748	1.7302	1.65%
2006-02-24	0	4.550	4.550	4.575	4.450	4.575	10,776,909	48,691,627	4.5181	1.710	1.710	1.720	1.673	1.720	28,668,421	1.6984	1.11%
2006-02-23	0	4.500	4.475	4.500	4.450	4.525	6,248,000	28,055,300	4.4903	1.692	1.682	1.692	1.673	1.701	16,620,749	1.6880	0.00%
2006-02-22	0	4.500	4.475	4.525	4.450	4.550	9,038,000	40,759,850	4.5098	1.692	1.682	1.701	1.673	1.710	24,042,626	1.6953	0.56%
2006-02-21	0	4.475	4.475	4.500	4.375	4.500	13,257,000	58,869,013	4.4406	1.682	1.682	1.692	1.645	1.692	35,265,888	1.6693	2.29%
2006-02-20	0	4.375	4.375	4.400	4.350	4.525	21,179,000	93,979,536	4.4374	1.645	1.645	1.654	1.635	1.701	56,339,763	1.6681	-3.85%
2006-02-17	0	4.550	4.550	4.575	4.525	4.625	2,960,000	13,558,450	4.5806	1.710	1.710	1.720	1.701	1.739	7,874,106	1.7219	-1.09%
2006-02-16	0	4.600	4.600	4.625	4.550	4.675	7,436,000	34,245,250	4.6053	1.729	1.729	1.739	1.710	1.757	19,781,032	1.7312	-1.60%
2006-02-15	0	4.675	4.650	4.675	4.600	4.725	18,922,000	88,131,910	4.6576	1.757	1.748	1.757	1.729	1.776	50,335,757	1.7509	3.31%
2006-02-14	0	4.525	4.525	4.550	4.400	4.600	25,591,000	115,588,607	4.5168	1.701	1.701	1.710	1.654	1.729	68,076,437	1.6979	4.62%
2006-02-13	0	4.325	4.275	4.325	4.300	4.400	7,084,000	30,598,900	4.3194	1.626	1.607	1.626	1.616	1.654	18,844,652	1.6237	-1.70%
2006-02-10	0	4.400	4.375	4.400	4.250	4.425	19,355,305	84,655,907	4.3738	1.654	1.645	1.654	1.598	1.663	51,488,422	1.6442	2.33%
2006-02-09	0	4.300	4.300	4.325	4.250	4.500	32,280,000	139,901,000	4.3340	1.616	1.616	1.626	1.598	1.692	85,870,321	1.6292	-3.37%
2006-02-08	0	4.450	4.450	4.475	4.375	4.575	16,501,000	74,447,050	4.5117	1.673	1.673	1.682	1.645	1.720	43,895,482	1.6960	-2.20%
2006-02-07	0	4.550	4.550	4.575	4.500	4.625	22,796,000	104,224,050	4.5720	1.710	1.710	1.720	1.692	1.739	60,641,259	1.7187	1.11%
2006-02-06	0	4.500	4.475	4.500	4.400	4.550	9,317,000	41,916,200	4.4989	1.692	1.682	1.692	1.654	1.710	24,784,814	1.6912	1.12%
2006-02-03	0	4.450	4.450	4.475	4.300	4.550	21,518,000	96,074,300	4.4648	1.673	1.673	1.682	1.616	1.710	57,241,561	1.6784	-3.78%
2006-02-02	0	4.625	4.625	4.650	4.575	4.725	25,522,000	118,745,600	4.6527	1.739	1.739	1.748	1.720	1.776	67,892,885	1.7490	0.54%
2006-02-01	0	4.600	4.600	4.625	4.525	4.725	25,977,000	120,496,566	4.6386	1.729	1.729	1.739	1.701	1.776	69,103,263	1.7437	0.00%
2006-01-27	0	4.600	4.600	4.625	4.500	4.650	16,960,190	77,843,869	4.5898	1.729	1.729	1.739	1.692	1.748	45,117,006	1.7254	0.55%
2006-01-26	0	4.575	4.575	4.600	4.550	4.750	15,970,000	74,461,044	4.6626	1.720	1.720	1.729	1.710	1.786	42,482,932	1.7527	-1.08%
2006-01-25	0	4.625	4.625	4.650	4.600	4.775	44,055,000	205,251,750	4.6590	1.739	1.739	1.748	1.729	1.795	117,193,836	1.7514	-0.54%
2006-01-24	0	4.650	4.625	4.650	4.400	4.650	20,790,000	94,567,575	4.5487	1.748	1.739	1.748	1.654	1.748	55,304,956	1.7099	5.68%
2006-01-23	0	4.400	4.400	4.425	4.300	4.475	11,107,428	48,707,119	4.3851	1.654	1.654	1.663	1.616	1.682	29,547,658	1.6484	-2.22%
2006-01-20	0	4.500	4.500	4.525	4.475	4.650	28,006,000	127,266,650	4.5443	1.692	1.692	1.701	1.682	1.748	74,500,750	1.7083	-0.55%
2006-01-19	0	4.525	4.525	4.550	4.400	4.625	31,480,000	142,513,610	4.5271	1.701	1.701	1.710	1.654	1.739	83,742,185	1.7018	4.62%
2006-01-18	0	4.325	4.325	4.350	4.150	4.450	31,144,000	134,324,250	4.3130	1.626	1.626	1.635	1.560	1.673	82,848,367	1.6213	2.37%
2006-01-17	0	4.225	4.225	4.250	4.200	4.425	41,852,000	180,138,154	4.3042	1.588	1.588	1.598	1.579	1.663	111,333,479	1.6180	-2.87%
2006-01-16	0	4.350	4.325	4.375	4.250	4.425	48,940,000	212,425,550	4.3405	1.635	1.626	1.645	1.598	1.663	130,188,771	1.6317	2.96%
2006-01-13	0	4.225	4.225	4.250	3.975	4.300	106,874,000	444,932,000	4.1631	1.588	1.588	1.598	1.494	1.616	284,303,121	1.5650	7.64%
2006-01-12	0	3.925	3.900	3.925	3.850	3.925	18,102,000	70,361,692	3.8870	1.475	1.466	1.475	1.447	1.475	48,154,416	1.4612	1.95%
2006-01-11	0	3.850	3.825	3.850	3.825	3.950	20,996,000	81,616,750	3.8873	1.447	1.438	1.447	1.438	1.485	55,852,951	1.4613	-0.65%
2006-01-10	0	3.875	3.875	3.900	3.875	4.050	26,223,000	103,921,300	3.9630	1.457	1.457	1.466	1.457	1.522	69,757,665	1.4897	-3.13%
2006-01-09	0	4.000	4.000	4.025	4.000	4.200	24,100,000	98,918,950	4.1045	1.504	1.504	1.513	1.504	1.579	64,110,122	1.5430	-2.44%
2006-01-06	0	4.100	4.075	4.100	4.000	4.150	42,464,000	173,152,314	4.0776	1.541	1.532	1.541	1.504	1.560	112,961,503	1.5328	0.00%
2006-01-05	0	4.100	4.075	4.100	3.825	4.150	91,250,000	363,274,542	3.9811	1.541	1.532	1.541	1.438	1.560	242,740,608	1.4966	7.89%
2006-01-04	0	3.800	3.800	3.825	3.725	3.825	42,256,000	160,374,800	3.7953	1.428	1.428	1.438	1.400	1.438	112,408,188	1.4267	2.70%
2006-01-03	0	3.700	3.700	3.725	3.675	3.725	12,072,037	44,636,388	3.6975	1.391	1.391	1.400	1.381	1.400	32,113,683	1.3899	-1.33%
2005-12-30	0	3.750	3.725	3.750	3.700	3.825	31,884,000	120,504,400	3.7795	1.410	1.400	1.410	1.391	1.438	84,816,894	1.4208	0.00%
2005-12-29	0	3.750	3.725	3.750	3.650	3.750	25,372,000	93,719,950	3.6938	1.410	1.400	1.410	1.372	1.410	67,493,860	1.3886	1.35%
2005-12-28	0	3.700	3.675	3.700	3.650	3.700	13,402,000	49,313,100	3.6795	1.391	1.381	1.391	1.372	1.391	35,651,612	1.3832	0.68%
2005-12-23	0	3.675	3.650	3.675	3.650	3.725	23,404,000	85,994,120	3.6743	1.381	1.372	1.381	1.372	1.400	62,258,643	1.3812	0.00%
2005-12-22	0	3.675	3.650	3.675	3.650	3.700	17,537,304	64,396,341	3.6720	1.381	1.372	1.381	1.372	1.391	46,652,228	1.3803	-0.68%
2005-12-21	0	3.700	3.675	3.700	3.650	3.825	48,900,500	182,403,438	3.7301	1.391	1.381	1.391	1.372	1.438	130,083,694	1.4022	-2.63%
2005-12-20	0	3.800	3.800	3.825	3.750	3.900	60,600,000	231,208,950	3.8153	1.428	1.428	1.438	1.410	1.466	161,206,366	1.4342	0.00%
2005-12-19	0	3.800	3.800	3.825	3.650	3.850	85,191,403	319,805,798	3.7540	1.428	1.428	1.438	1.372	1.447	226,623,704	1.4112	1.33%
2005-12-16	0	3.750	3.750	3.775	3.650	3.950	127,890,000	482,345,095	3.7716	1.410	1.410	1.419	1.372	1.485	340,209,275	1.4178	-3.23%
2005-12-15	0	3.875	3.850	3.875	3.850	4.200	578,467,500	2,334,241,019	4.0352	1.457	1.447	1.457	1.447	1.579	1,538,822,496	1.5169

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

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