Prices and Webb-site Total Returns

SINOTRUK (HONG KONG) LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03808	2007-11-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-11-12	0	34.50	34.38	34.50	34.16	35.58	3,652,149	125,899,663	34.473	34.50	34.38	34.50	34.16	35.58	3,652,149	34.473	-2.21%
2026-11-11	0	35.28	35.26	35.28	34.16	35.56	4,398,113	154,847,870	35.208	35.28	35.26	35.28	34.16	35.56	4,398,113	35.208	1.20%
2026-11-10	0	34.86	34.84	34.86	34.28	35.26	4,825,056	167,886,474	34.795	34.86	34.84	34.86	34.28	35.26	4,825,056	34.795	0.87%
2026-11-09	0	34.56	34.56	34.58	34.32	35.30	3,911,708	135,735,596	34.700	34.56	34.56	34.58	34.32	35.30	3,911,708	34.700	-1.20%
2026-11-06	0	34.98	34.98	35.00	34.74	35.80	3,860,009	135,764,816	35.172	34.98	34.98	35.00	34.74	35.80	3,860,009	35.172	-1.52%
2026-11-05	0	35.52	35.50	35.52	35.02	36.28	5,991,203	212,954,222	35.544	35.52	35.50	35.52	35.02	36.28	5,991,203	35.544	-0.28%
2026-11-04	0	35.62	35.50	35.62	32.96	35.72	11,584,927	403,642,760	34.842	35.62	35.50	35.62	32.96	35.72	11,584,927	34.842	6.97%
2026-11-03	0	33.30	33.20	33.30	31.00	33.40	9,643,118	316,895,969	32.862	33.30	33.20	33.30	31.00	33.40	9,643,118	32.862	5.58%
2026-11-02	0	31.54	31.52	31.54	30.34	31.78	10,544,057	330,493,182	31.344	31.54	31.52	31.54	30.34	31.78	10,544,057	31.344	1.22%
2026-10-30	0	31.16	31.16	31.18	30.72	31.34	4,462,019	138,658,603	31.075	31.16	31.16	31.18	30.72	31.34	4,462,019	31.075	-0.64%
2026-10-29	0	31.36	31.34	31.36	31.08	32.96	7,087,617	223,287,225	31.504	31.36	31.34	31.36	31.08	32.96	7,087,617	31.504	-3.92%
2026-10-28	0	32.64	32.62	32.64	32.24	32.88	2,953,417	96,083,054	32.533	32.64	32.62	32.64	32.24	32.88	2,953,417	32.533	-0.43%
2026-10-27	0	32.78	32.78	32.80	32.22	33.00	3,864,387	125,813,341	32.557	32.78	32.78	32.80	32.22	33.00	3,864,387	32.557	0.18%
2026-10-26	0	32.72	32.72	32.76	31.64	32.82	4,364,273	141,499,202	32.422	32.72	32.72	32.76	31.64	32.82	4,364,273	32.422	0.62%
2026-10-23	0	32.52	32.50	32.52	30.46	32.92	8,165,326	261,613,787	32.040	32.52	32.50	32.52	30.46	32.92	8,165,326	32.040	3.24%
2026-10-22	0	31.50	31.48	31.50	31.00	32.54	7,147,208	223,958,829	31.335	31.50	31.48	31.50	31.00	32.54	7,147,208	31.335	-3.20%
2026-10-21	0	32.54	32.52	32.54	32.32	33.88	4,338,907	141,989,427	32.725	32.54	32.52	32.54	32.32	33.88	4,338,907	32.725	-1.81%
2026-10-20	0	33.14	33.10	33.14	32.46	33.74	5,981,900	199,231,513	33.306	33.14	33.10	33.14	32.46	33.74	5,981,900	33.306	0.06%
2026-10-16	0	33.12	33.02	33.12	32.22	33.26	6,754,827	222,638,763	32.960	33.12	33.02	33.12	32.22	33.26	6,754,827	32.960	3.63%
2026-10-15	0	31.96	31.96	31.98	31.24	32.80	10,848,182	344,181,870	31.727	31.96	31.96	31.98	31.24	32.80	10,848,182	31.727	-3.39%
2026-10-14	0	33.08	33.06	33.08	32.86	35.02	8,610,732	289,667,755	33.640	33.08	33.06	33.08	32.86	35.02	8,610,732	33.640	-5.59%
2026-10-13	0	35.04	35.00	35.04	34.38	36.48	7,236,143	254,000,949	35.102	35.04	35.00	35.04	34.38	36.48	7,236,143	35.102	-0.62%
2026-10-12	0	35.26	35.18	35.26	35.10	36.18	5,688,592	201,504,583	35.423	35.26	35.18	35.26	35.10	36.18	5,688,592	35.423	0.74%
2026-10-09	0	35.00	34.92	35.00	33.88	35.08	3,629,020	125,731,329	34.646	35.00	34.92	35.00	33.88	35.08	3,629,020	34.646	0.98%
2026-10-08	0	34.66	34.66	34.68	34.36	35.76	5,881,579	203,973,830	34.680	34.66	34.66	34.68	34.36	35.76	5,881,579	34.680	-3.08%
2026-10-07	0	35.76	35.70	35.76	35.40	35.98	1,566,654	55,943,903	35.709	35.76	35.70	35.76	35.40	35.98	1,566,654	35.709	-0.11%
2026-10-06	0	35.80	35.78	35.80	35.48	36.78	2,601,874	93,220,958	35.828	35.80	35.78	35.80	35.48	36.78	2,601,874	35.828	0.11%
2026-10-05	0	35.76	35.74	35.76	35.52	36.10	1,567,995	56,098,711	35.777	35.76	35.74	35.76	35.52	36.10	1,567,995	35.777	0.00%
2026-10-02	0	35.76	35.76	35.78	35.60	36.44	6,409,038	230,896,238	36.027	35.76	35.76	35.78	35.60	36.44	6,409,038	36.027	-1.11%
2026-09-30	0	36.16	36.16	36.18	34.54	36.42	7,828,391	281,354,362	35.940	36.16	36.16	36.18	34.54	36.42	7,828,391	35.940	2.96%
2026-09-29	0	35.12	35.10	35.12	34.78	35.36	4,599,040	161,475,853	35.111	35.12	35.10	35.12	34.78	35.36	4,599,040	35.111	-0.06%
2026-09-28	0	35.14	35.10	35.14	34.50	35.40	5,427,908	189,276,272	34.871	35.14	35.10	35.14	34.50	35.40	5,427,908	34.871	-0.45%
2026-09-25	0	35.30	35.30	35.32	34.46	35.68	5,326,524	186,172,252	34.952	35.30	35.30	35.32	34.46	35.68	5,326,524	34.952	-1.07%
2026-09-24	0	35.68	35.66	35.68	35.54	36.38	7,184,389	257,247,335	35.806	35.68	35.66	35.68	35.54	36.38	7,184,389	35.806	-1.55%
2026-09-23	0	36.24	36.22	36.24	36.12	37.32	6,715,181	244,844,012	36.461	36.24	36.22	36.24	36.12	37.32	6,715,181	36.461	-1.52%
2026-09-22	0	36.80	36.78	36.80	36.46	37.60	8,237,379	303,953,900	36.899	36.80	36.78	36.80	36.46	37.60	8,237,379	36.899	-1.50%
2026-09-21	0	37.36	37.34	37.36	37.08	38.62	6,546,766	245,138,608	37.444	37.36	37.34	37.36	37.08	38.62	6,546,766	37.444	-1.84%
2026-09-18	0	38.06	37.94	38.06	37.02	38.34	15,512,859	586,009,769	37.776	38.06	37.94	38.06	37.02	38.34	15,512,859	37.776	0.32%
2026-09-17	0	37.94	37.90	37.94	37.70	38.90	7,994,870	304,171,917	38.046	37.94	37.90	37.94	37.70	38.90	7,994,870	38.046	-2.01%
2026-09-16	0	38.72	38.70	38.72	38.10	41.22	12,505,169	484,240,210	38.723	38.72	38.70	38.72	38.10	41.22	12,505,169	38.723	-5.24%
2026-09-15	0	40.86	40.84	40.86	40.42	42.28	7,144,762	294,005,247	41.150	40.86	40.84	40.86	40.42	42.28	7,144,762	41.150	-1.21%
2026-09-14	0	41.36	41.34	41.36	40.26	41.52	3,469,312	142,801,327	41.161	41.36	41.34	41.36	40.26	41.52	3,469,312	41.161	1.27%
2026-09-11	0	40.84	40.82	40.84	40.36	41.82	5,460,435	223,390,935	40.911	40.84	40.82	40.84	40.36	41.82	5,460,435	40.911	-3.22%
2026-09-10	0	42.20	42.18	42.20	41.50	43.74	8,184,465	347,691,861	42.482	42.20	42.18	42.20	41.50	43.74	8,184,465	42.482	-2.90%
2026-09-09	0	44.64	44.64	44.66	42.60	45.14	7,583,018	335,890,189	44.295	43.46	43.46	43.48	41.47	43.95	7,788,908	43.124	4.06%
2026-09-08	0	42.90	42.88	42.90	41.30	43.04	5,158,770	219,539,386	42.557	41.77	41.75	41.77	40.21	41.90	5,298,838	41.432	1.56%
2026-09-07	0	42.24	42.22	42.24	41.52	42.74	4,233,000	178,729,518	42.223	41.12	41.10	41.12	40.42	41.61	4,347,932	41.107	2.38%
2026-09-04	0	41.26	41.26	41.52	40.82	41.62	9,218,434	381,577,356	41.393	40.17	40.17	40.42	39.74	40.52	9,468,727	40.299	1.83%
2026-09-03	0	40.52	40.50	40.52	39.50	41.20	12,286,405	499,833,271	40.682	39.45	39.43	39.45	38.46	40.11	12,619,998	39.606	2.27%
2026-09-02	0	39.62	39.62	39.64	38.12	39.86	7,630,160	299,517,159	39.254	38.57	38.57	38.59	37.11	38.81	7,837,330	38.217	0.20%
2026-09-01	0	39.54	39.50	39.54	39.44	41.20	4,230,287	169,412,213	40.047	38.49	38.46	38.49	38.40	40.11	4,345,145	38.989	-1.64%
2026-08-31	0	40.20	40.18	40.20	39.70	41.66	13,464,226	543,684,075	40.380	39.14	39.12	39.14	38.65	40.56	13,829,799	39.313	-4.06%
2026-08-28	0	41.90	41.88	41.90	40.76	42.56	8,516,226	354,682,630	41.648	40.79	40.77	40.79	39.68	41.43	8,747,453	40.547	0.77%
2026-08-27	0	41.58	41.54	41.58	38.70	42.20	10,425,032	427,339,413	40.992	40.48	40.44	40.48	37.68	41.08	10,708,086	39.908	4.74%
2026-08-26	0	39.70	39.68	39.70	38.00	39.88	6,737,201	267,194,120	39.660	38.65	38.63	38.65	37.00	38.83	6,920,125	38.611	3.22%
2026-08-25	0	38.46	38.46	38.48	37.68	38.54	3,704,773	141,283,847	38.136	37.44	37.44	37.46	36.68	37.52	3,805,363	37.128	0.84%
2026-08-24	0	38.14	38.12	38.14	38.08	39.66	4,000,945	153,227,573	38.298	37.13	37.11	37.13	37.07	38.61	4,109,576	37.285	-2.46%
2026-08-21	0	39.10	39.08	39.10	38.16	39.10	3,742,320	145,325,588	38.833	38.07	38.05	38.07	37.15	38.07	3,843,929	37.807	1.09%
2026-08-20	0	38.68	38.66	38.68	38.30	39.34	4,185,696	161,789,140	38.653	37.66	37.64	37.66	37.29	38.30	4,299,344	37.631	0.21%
2026-08-19	0	38.60	38.58	38.60	38.14	39.70	4,923,690	189,757,278	38.540	37.58	37.56	37.58	37.13	38.65	5,057,375	37.521	-2.23%
2026-08-18	0	39.48	39.48	39.50	38.58	39.88	5,319,848	207,859,332	39.072	38.44	38.44	38.46	37.56	38.83	5,464,289	38.040	-0.10%
2026-08-17	0	39.52	39.50	39.52	38.10	39.90	6,553,918	258,330,090	39.416	38.48	38.46	38.48	37.09	38.85	6,731,866	38.374	1.39%
2026-08-14	0	38.98	38.96	38.98	38.72	39.64	5,211,085	203,700,380	39.090	37.95	37.93	37.95	37.70	38.59	5,352,573	38.057	-1.37%
2026-08-13	0	39.52	39.50	39.52	39.10	41.10	7,311,774	290,462,229	39.725	38.48	38.46	38.48	38.07	40.01	7,510,299	38.675	-4.59%
2026-08-12	0	41.42	41.40	41.42	40.90	41.80	5,481,639	227,141,714	41.437	40.33	40.31	40.33	39.82	40.70	5,630,473	40.341	-1.29%
2026-08-11	0	41.96	41.94	41.96	41.66	43.76	4,431,269	188,363,980	42.508	40.85	40.83	40.85	40.56	42.60	4,551,584	41.384	-2.83%
2026-08-10	0	43.18	43.18	43.20	40.96	43.52	7,021,775	297,682,835	42.394	42.04	42.04	42.06	39.88	42.37	7,212,426	41.274	4.15%
2026-08-07	0	41.46	41.42	41.46	41.02	41.96	3,694,401	152,944,781	41.399	40.36	40.33	40.36	39.94	40.85	3,794,709	40.305	-1.05%
2026-08-06	0	41.90	41.88	41.90	41.74	42.70	4,893,453	206,194,085	42.137	40.79	40.77	40.79	40.64	41.57	5,026,317	41.023	-0.80%
2026-08-05	0	42.24	42.22	42.24	40.48	43.10	6,569,015	279,011,650	42.474	41.12	41.10	41.12	39.41	41.96	6,747,373	41.351	3.02%
2026-08-04	0	41.00	40.90	41.00	40.42	42.26	4,940,246	203,104,757	41.112	39.92	39.82	39.92	39.35	41.14	5,074,381	40.026	-1.06%
2026-08-03	0	41.44	41.28	41.46	40.80	41.72	3,618,676	149,583,091	41.336	40.34	40.19	40.36	39.72	40.62	3,716,928	40.244	1.97%
2026-07-31	0	40.64	40.64	40.66	40.24	41.72	5,627,541	229,198,881	40.728	39.57	39.57	39.59	39.18	40.62	5,780,337	39.651	0.40%
2026-07-30	0	40.48	40.46	40.48	39.66	41.90	6,479,762	261,293,364	40.325	39.41	39.39	39.41	38.61	40.79	6,655,697	39.259	-3.39%
2026-07-29	0	41.90	41.70	41.90	39.04	41.92	11,166,156	457,384,536	40.962	40.79	40.60	40.79	38.01	40.81	11,469,333	39.879	4.54%
2026-07-28	0	40.08	40.06	40.08	39.34	42.76	9,976,000	402,191,021	40.316	39.02	39.00	39.02	38.30	41.63	10,246,862	39.250	-4.80%
2026-07-27	0	42.10	42.00	42.10	41.18	42.26	10,962,382	458,645,112	41.838	40.99	40.89	40.99	40.09	41.14	11,260,026	40.732	1.79%
2026-07-24	0	41.36	41.34	41.36	40.76	42.82	5,964,141	246,998,818	41.414	40.27	40.25	40.27	39.68	41.69	6,126,076	40.319	-3.41%
2026-07-23	0	42.82	42.80	42.82	39.16	43.20	22,094,168	935,158,366	42.326	41.69	41.67	41.69	38.12	42.06	22,694,056	41.207	10.82%
2026-07-22	0	38.64	38.62	38.64	37.70	39.92	91,714,187	3,380,456,950	36.859	37.62	37.60	37.62	36.70	38.86	94,204,356	35.884	1.15%
2026-07-21	0	38.20	38.12	38.20	36.34	38.74	12,479,464	474,490,168	38.022	37.19	37.11	37.19	35.38	37.72	12,818,299	37.017	5.12%
2026-07-20	0	36.34	36.32	36.34	34.88	37.62	17,056,270	613,454,623	35.967	35.38	35.36	35.38	33.96	36.63	17,519,372	35.016	-2.21%
2026-07-17	0	37.16	37.12	37.16	35.32	39.32	16,659,454	613,133,361	36.804	36.18	36.14	36.18	34.39	38.28	17,111,782	35.831	-5.49%
2026-07-16	0	39.32	39.30	39.32	38.72	40.12	4,025,792	158,564,563	39.387	38.28	38.26	38.28	37.70	39.06	4,135,098	38.346	-0.41%
2026-07-15	0	39.48	39.46	39.48	38.48	39.98	4,650,189	182,232,570	39.188	38.44	38.42	38.44	37.46	38.92	4,776,448	38.152	0.25%
2026-07-14	0	39.38	39.36	39.38	37.82	39.80	5,058,136	197,069,727	38.961	38.34	38.32	38.34	36.82	38.75	5,195,471	37.931	2.66%
2026-07-13	0	38.36	38.34	38.36	37.80	39.80	6,856,202	262,587,544	38.299	37.35	37.33	37.35	36.80	38.75	7,042,358	37.287	-3.67%
2026-07-10	0	39.82	39.80	39.82	38.92	41.08	6,770,345	270,405,884	39.940	38.77	38.75	38.77	37.89	39.99	6,954,169	38.884	-1.34%
2026-07-09	0	40.36	40.34	40.36	39.08	40.72	8,094,288	324,771,523	40.124	39.29	39.27	39.29	38.05	39.64	8,314,059	39.063	-0.44%
2026-07-08	0	41.42	41.26	41.42	40.96	43.50	9,342,689	389,385,745	41.678	39.47	39.32	39.47	39.03	41.45	9,804,664	39.714	-2.68%
2026-07-07	0	42.56	42.54	42.56	42.00	43.68	5,117,262	217,896,311	42.581	40.55	40.54	40.55	40.02	41.62	5,370,299	40.574	-0.61%
2026-07-06	0	42.82	42.68	42.82	41.38	42.92	5,966,836	253,407,368	42.469	40.80	40.67	40.80	39.43	40.90	6,261,883	40.468	3.38%
2026-07-03	0	41.42	41.42	41.44	40.10	42.36	6,618,481	275,488,762	41.624	39.47	39.47	39.49	38.21	40.36	6,945,750	39.663	2.88%
2026-07-02	0	40.26	40.14	40.26	37.80	40.56	9,459,396	377,908,057	39.951	38.36	38.25	38.36	36.02	38.65	9,927,142	38.068	4.46%
2026-06-30	0	38.54	38.54	38.78	37.42	39.06	8,006,968	307,669,056	38.425	36.72	36.72	36.95	35.66	37.22	8,402,894	36.615	-0.46%
2026-06-29	0	38.72	38.70	38.72	38.18	39.80	6,766,903	263,723,782	38.973	36.90	36.88	36.90	36.38	37.92	7,101,511	37.136	-2.07%
2026-06-26	0	39.54	39.44	39.54	37.68	39.60	6,684,700	260,863,257	39.024	37.68	37.58	37.68	35.90	37.73	7,015,243	37.185	1.49%
2026-06-25	0	38.96	38.96	38.98	38.48	40.16	9,128,467	357,348,262	39.147	37.12	37.12	37.14	36.67	38.27	9,579,849	37.302	-1.02%
2026-06-24	0	39.36	39.34	39.36	39.06	41.60	8,371,046	331,259,298	39.572	37.51	37.49	37.51	37.22	39.64	8,784,975	37.707	-4.51%
2026-06-23	0	41.22	41.20	41.22	40.86	43.48	5,235,430	218,267,982	41.691	39.28	39.26	39.28	38.93	41.43	5,494,310	39.726	-4.05%
2026-06-22	0	42.96	42.94	42.96	42.18	45.24	10,388,944	448,900,591	43.209	40.94	40.92	40.94	40.19	43.11	10,902,654	41.174	-5.12%
2026-06-18	0	45.28	45.18	45.28	44.66	47.54	11,755,777	533,314,121	45.366	43.15	43.05	43.15	42.56	45.30	12,337,074	43.229	-4.79%
2026-06-17	0	47.56	47.56	47.58	46.40	48.40	9,547,515	453,110,923	47.459	45.32	45.32	45.34	44.21	46.12	10,019,618	45.222	0.81%
2026-06-16	0	47.18	47.16	47.18	46.00	47.62	15,853,551	747,328,978	47.140	44.96	44.94	44.96	43.83	45.38	16,637,473	44.918	2.74%
2026-06-15	0	45.92	45.90	45.92	42.18	46.00	12,161,773	547,796,419	45.042	43.76	43.74	43.76	40.19	43.83	12,763,145	42.920	9.86%
2026-06-12	0	41.80	41.58	41.80	41.00	42.50	5,762,589	240,776,443	41.783	39.83	39.62	39.83	39.07	40.50	6,047,536	39.814	2.15%
2026-06-11	0	40.92	40.90	40.92	39.40	42.16	11,699,296	475,989,022	40.685	38.99	38.97	38.99	37.54	40.17	12,277,800	38.768	-2.94%
2026-06-10	0	42.16	42.16	42.18	40.54	43.40	29,408,773	1,235,168,228	42.000	40.17	40.17	40.19	38.63	41.36	30,862,970	40.021	-5.22%
2026-06-09	0	44.48	44.44	44.48	41.70	44.68	13,039,525	569,068,463	43.642	42.38	42.35	42.38	39.74	42.57	13,684,300	41.586	4.27%
2026-06-08	0	42.66	42.60	42.66	41.00	43.72	15,435,323	658,607,739	42.669	40.65	40.59	40.65	39.07	41.66	16,198,565	40.658	2.60%
2026-06-05	0	41.58	41.58	41.62	41.30	43.96	9,673,011	407,319,458	42.109	39.62	39.62	39.66	39.35	41.89	10,151,319	40.125	-5.33%
2026-06-04	0	43.92	43.88	43.92	41.50	45.24	18,704,307	816,796,300	43.669	41.85	41.81	41.85	39.54	43.11	19,629,193	41.611	5.27%
2026-06-03	0	41.72	41.72	41.74	41.10	42.72	14,290,469	595,240,343	41.653	39.75	39.75	39.77	39.16	40.71	14,997,100	39.690	-0.33%
2026-06-02	0	41.86	41.78	41.86	38.24	41.98	12,788,880	522,859,631	40.884	39.89	39.81	39.89	36.44	40.00	13,421,261	38.958	11.09%
2026-06-01	0	37.68	37.68	37.72	36.74	39.12	8,697,205	329,829,794	37.924	35.90	35.90	35.94	35.01	37.28	9,127,262	36.137	1.13%
2026-05-29	0	37.26	37.24	37.26	36.16	37.92	24,723,979	920,414,104	37.228	35.50	35.49	35.50	34.46	36.13	25,946,524	35.474	0.54%
2026-05-28	0	37.06	37.06	37.08	36.74	39.46	7,808,225	292,853,176	37.506	35.31	35.31	35.33	35.01	37.60	8,194,324	35.739	-5.07%
2026-05-27	0	39.04	39.02	39.06	37.70	39.20	7,447,131	287,870,624	38.655	37.20	37.18	37.22	35.92	37.35	7,815,375	36.834	1.83%
2026-05-26	0	38.34	38.34	38.40	36.48	39.36	10,797,026	414,870,572	38.425	36.53	36.53	36.59	34.76	37.51	11,330,914	36.614	1.97%
2026-05-22	0	37.60	37.60	37.66	36.88	37.82	5,024,259	188,778,526	37.573	35.83	35.83	35.89	35.14	36.04	5,272,697	35.803	1.95%
2026-05-21	0	36.88	36.84	36.88	36.56	37.80	4,696,647	174,387,283	37.130	35.14	35.10	35.14	34.84	36.02	4,928,886	35.381	0.16%
2026-05-20	0	36.82	36.82	36.84	35.54	36.98	7,040,995	254,911,850	36.204	35.09	35.09	35.10	33.87	35.24	7,389,156	34.498	-1.23%
2026-05-19	0	37.28	37.26	37.28	36.34	37.66	6,612,400	245,980,954	37.200	35.52	35.50	35.52	34.63	35.89	6,939,368	35.447	2.42%
2026-05-18	0	36.40	36.38	36.40	35.64	37.26	9,598,491	346,226,607	36.071	34.68	34.67	34.68	33.96	35.50	10,073,115	34.371	-2.36%
2026-05-15	0	37.28	37.26	37.28	36.58	38.00	6,268,659	232,696,059	37.121	35.52	35.50	35.52	34.86	36.21	6,578,630	35.372	-0.43%
2026-05-14	0	37.44	37.34	37.44	36.40	39.54	13,580,451	507,383,779	37.361	35.68	35.58	35.68	34.68	37.68	14,251,974	35.601	-5.31%
2026-05-13	0	39.54	39.42	39.56	37.84	39.90	8,981,488	351,431,295	39.128	37.68	37.56	37.70	36.06	38.02	9,425,602	37.285	2.44%
2026-05-12	0	38.60	38.58	38.60	38.16	39.14	7,084,451	273,979,088	38.673	36.78	36.76	36.78	36.36	37.30	7,434,761	36.851	0.26%
2026-05-11	0	38.50	38.50	38.52	37.66	39.06	8,041,800	308,025,416	38.303	36.69	36.69	36.71	35.89	37.22	8,439,449	36.498	0.21%
2026-05-08	0	38.42	38.38	38.42	37.62	38.96	8,721,613	332,523,617	38.126	36.61	36.57	36.61	35.85	37.12	9,152,877	36.330	-3.03%
2026-05-07	0	39.62	39.54	39.62	38.30	40.78	8,273,587	324,936,818	39.274	37.75	37.68	37.75	36.50	38.86	8,682,697	37.423	0.76%
2026-05-06	0	39.32	39.26	39.32	38.28	39.70	4,582,161	178,191,216	38.888	37.47	37.41	37.47	36.48	37.83	4,808,738	37.056	0.20%
2026-05-05	0	39.24	39.20	39.24	38.40	39.68	1,920,529	74,917,892	39.009	37.39	37.35	37.39	36.59	37.81	2,015,495	37.171	-0.96%
2026-05-04	0	39.62	39.56	39.62	38.46	39.62	3,534,634	138,757,688	39.257	37.75	37.70	37.75	36.65	37.75	3,709,414	37.407	3.02%
2026-04-30	0	38.46	38.44	38.46	37.74	41.06	9,429,814	364,403,179	38.644	36.65	36.63	36.65	35.96	39.13	9,896,097	36.823	-4.47%
2026-04-29	0	40.26	40.24	40.26	38.94	40.60	6,263,510	249,133,254	39.775	38.36	38.34	38.36	37.11	38.69	6,573,226	37.901	1.16%
2026-04-28	0	39.80	39.78	39.80	38.36	39.98	14,671,372	573,956,111	39.121	37.92	37.91	37.92	36.55	38.10	15,396,838	37.278	-0.45%
2026-04-27	0	39.98	39.98	40.00	39.66	43.70	18,788,166	764,747,977	40.704	38.10	38.10	38.12	37.79	41.64	19,717,198	38.786	-5.97%
2026-04-24	0	42.52	42.42	42.52	41.46	42.60	8,581,023	360,731,808	42.038	40.52	40.42	40.52	39.51	40.59	9,005,335	40.058	0.52%
2026-04-23	0	42.30	42.22	42.30	41.42	43.78	4,865,862	205,625,218	42.259	40.31	40.23	40.31	39.47	41.72	5,106,468	40.268	-1.12%
2026-04-22	0	42.78	42.72	42.78	42.00	43.80	9,986,224	429,607,297	43.020	40.76	40.71	40.76	40.02	41.74	10,480,020	40.993	-1.20%
2026-04-21	0	43.30	43.28	43.30	41.50	44.16	7,407,329	320,427,434	43.258	41.26	41.24	41.26	39.54	42.08	7,773,605	41.220	3.24%
2026-04-20	0	41.94	41.86	41.94	40.94	42.76	8,540,375	356,792,923	41.777	39.96	39.89	39.96	39.01	40.75	8,962,677	39.809	1.65%
2026-04-17	0	41.26	41.24	41.26	40.14	43.30	12,764,513	524,285,551	41.074	39.32	39.30	39.32	38.25	41.26	13,395,689	39.138	-3.73%
2026-04-16	0	42.86	42.76	42.86	42.20	43.86	11,694,841	501,617,876	42.892	40.84	40.75	40.84	40.21	41.79	12,273,124	40.871	-0.92%
2026-04-15	0	43.26	43.26	43.28	42.56	45.08	15,722,366	680,700,022	43.295	41.22	41.22	41.24	40.55	42.96	16,499,801	41.255	-4.29%
2026-04-14	0	45.20	45.20	45.22	43.86	48.18	21,713,430	983,508,549	45.295	43.07	43.07	43.09	41.79	45.91	22,787,110	43.161	-4.72%
2026-04-13	0	47.44	47.44	47.46	44.24	47.80	13,437,408	623,228,676	46.380	45.20	45.20	45.22	42.16	45.55	14,101,857	44.195	7.23%
2026-04-10	0	44.24	44.24	44.26	42.64	45.00	17,763,622	777,236,997	43.754	42.16	42.16	42.17	40.63	42.88	18,641,993	41.693	4.49%
2026-04-09	0	42.34	42.34	42.60	41.42	43.30	107,663,350	4,377,734,276	40.661	40.35	40.35	40.59	39.47	41.26	112,987,059	38.745	-2.76%
2026-04-08	0	43.54	43.52	43.54	41.64	44.48	6,966,481	300,368,709	43.116	41.49	41.47	41.49	39.68	42.38	7,310,958	41.085	2.35%
2026-04-02	0	42.54	42.54	42.56	41.40	43.02	7,359,166	312,235,633	42.428	40.54	40.54	40.55	39.45	40.99	7,723,060	40.429	1.00%
2026-04-01	0	42.12	42.08	42.14	40.10	42.44	6,618,086	275,447,219	41.620	40.14	40.10	40.15	38.21	40.44	6,945,335	39.659	8.61%
2026-03-31	0	38.78	38.78	38.82	38.52	40.74	5,230,294	204,481,939	39.096	36.95	36.95	36.99	36.71	38.82	5,488,920	37.254	-4.86%
2026-03-30	0	40.76	40.74	40.76	37.58	42.36	9,138,068	372,328,058	40.745	38.84	38.82	38.84	35.81	40.36	9,589,925	38.825	2.36%
2026-03-27	0	39.82	39.76	39.82	38.54	39.92	5,772,794	227,842,886	39.468	37.94	37.89	37.94	36.72	38.04	6,058,246	37.609	1.32%
2026-03-26	0	39.30	39.30	39.42	39.04	41.72	9,347,014	373,913,310	40.004	37.45	37.45	37.56	37.20	39.75	9,809,203	38.119	-2.09%
2026-03-25	0	40.14	40.12	40.14	39.24	40.98	5,682,937	227,518,914	40.035	38.25	38.23	38.25	37.39	39.05	5,963,945	38.149	1.36%
2026-03-24	0	39.60	39.60	39.62	37.50	39.86	10,406,592	407,016,786	39.111	37.73	37.73	37.75	35.73	37.98	10,921,174	37.269	6.74%
2026-03-23	0	37.10	37.02	37.10	36.34	38.28	12,777,243	475,421,065	37.208	35.35	35.28	35.35	34.63	36.48	13,409,049	35.455	-2.21%
2026-03-20	0	37.94	37.88	37.94	34.04	38.08	15,022,365	561,851,506	37.401	36.15	36.10	36.15	32.44	36.29	15,765,187	35.639	8.40%
2026-03-19	0	35.00	34.98	35.00	34.48	36.70	3,860,762	135,425,807	35.077	33.35	33.33	33.35	32.86	34.97	4,051,668	33.425	-4.11%
2026-03-18	0	36.50	36.50	36.52	36.08	36.88	2,281,961	83,072,226	36.404	34.78	34.78	34.80	34.38	35.14	2,394,799	34.689	0.33%
2026-03-17	0	36.38	36.36	36.38	36.10	37.26	2,203,284	80,370,179	36.477	34.67	34.65	34.67	34.40	35.50	2,312,231	34.759	-0.87%
2026-03-16	0	36.70	36.68	36.70	35.84	37.52	2,158,884	78,785,716	36.494	34.97	34.95	34.97	34.15	35.75	2,265,636	34.774	-1.08%
2026-03-13	0	37.10	37.08	37.10	36.32	38.38	7,196,805	265,771,063	36.929	35.35	35.33	35.35	34.61	36.57	7,552,671	35.189	-2.88%
2026-03-12	0	38.20	38.12	38.20	37.64	39.32	4,943,287	189,093,305	38.253	36.40	36.32	36.40	35.87	37.47	5,187,721	36.450	-0.73%
2026-03-11	0	38.48	38.44	38.50	37.70	40.18	4,777,456	186,212,229	38.977	36.67	36.63	36.69	35.92	38.29	5,013,690	37.141	-2.38%
2026-03-10	0	39.42	39.40	39.46	37.50	39.56	7,973,261	311,043,012	39.011	37.56	37.54	37.60	35.73	37.70	8,367,521	37.173	6.08%
2026-03-09	0	37.16	37.16	37.18	35.60	38.50	5,660,437	206,730,966	36.522	35.41	35.41	35.43	33.92	36.69	5,940,333	34.801	-3.58%
2026-03-06	0	38.54	38.52	38.54	37.10	38.90	4,188,086	160,145,747	38.238	36.72	36.71	36.72	35.35	37.07	4,395,177	36.437	1.26%
2026-03-05	0	38.06	38.06	38.08	37.72	40.28	6,197,287	239,079,886	38.578	36.27	36.27	36.29	35.94	38.38	6,503,729	36.760	-0.94%
2026-03-04	0	38.42	38.42	38.44	37.18	38.72	6,700,149	255,991,220	38.207	36.61	36.61	36.63	35.43	36.90	7,031,456	36.407	0.84%
2026-03-03	0	38.10	38.06	38.10	37.54	40.40	9,783,843	372,119,434	38.034	36.30	36.27	36.30	35.77	38.50	10,267,632	36.242	-5.18%
2026-03-02	0	40.18	40.16	40.18	39.26	40.84	6,053,724	241,779,548	39.939	38.29	38.27	38.29	37.41	38.92	6,353,067	38.057	-2.38%
2026-02-27	0	41.16	41.10	41.16	40.82	42.00	9,982,195	411,928,461	41.266	39.22	39.16	39.22	38.90	40.02	10,475,792	39.322	-1.06%
2026-02-26	0	41.60	41.58	41.60	41.16	42.52	3,320,381	138,429,721	41.691	39.64	39.62	39.64	39.22	40.52	3,484,566	39.727	-2.16%
2026-02-25	0	42.52	42.52	42.54	42.04	44.10	4,282,866	182,262,711	42.556	40.52	40.52	40.54	40.06	42.02	4,494,644	40.551	-2.39%
2026-02-24	0	43.56	43.32	43.56	41.90	43.66	4,454,183	191,789,015	43.058	41.51	41.28	41.51	39.93	41.60	4,674,432	41.029	1.40%
2026-02-23	0	42.96	42.94	42.96	42.00	43.36	1,775,231	76,474,836	43.079	40.94	40.92	40.94	40.02	41.32	1,863,012	41.049	1.61%
2026-02-20	0	42.28	42.20	42.28	41.10	42.82	2,286,372	96,886,782	42.376	40.29	40.21	40.29	39.16	40.80	2,399,428	40.379	1.63%
2026-02-16	0	41.60	41.60	41.74	41.22	42.02	542,500	22,570,505	41.605	39.64	39.64	39.77	39.28	40.04	569,325	39.644	-0.67%
2026-02-13	0	41.88	41.74	41.88	40.86	42.18	6,236,721	259,619,705	41.628	39.91	39.77	39.91	38.93	40.19	6,545,113	39.666	-1.18%
2026-02-12	0	42.38	41.96	42.38	41.12	45.78	16,833,639	706,363,081	41.961	40.38	39.98	40.38	39.18	43.62	17,666,024	39.984	5.58%
2026-02-11	0	40.14	40.04	40.14	38.78	40.42	5,686,865	226,015,575	39.743	38.25	38.15	38.25	36.95	38.52	5,968,068	37.871	2.55%
2026-02-10	0	39.14	39.12	39.14	38.68	39.92	6,904,389	269,920,031	39.094	37.30	37.28	37.30	36.86	38.04	7,245,795	37.252	-0.86%
2026-02-09	0	39.48	39.40	39.48	38.50	39.66	5,231,994	205,800,645	39.335	37.62	37.54	37.62	36.69	37.79	5,490,704	37.482	4.17%
2026-02-06	0	37.90	37.88	37.90	37.32	38.64	5,847,614	222,811,602	38.103	36.11	36.10	36.11	35.56	36.82	6,136,765	36.308	-0.37%
2026-02-05	0	38.04	38.04	38.08	37.34	38.88	5,641,561	213,127,829	37.778	36.25	36.25	36.29	35.58	37.05	5,920,523	35.998	-1.30%
2026-02-04	0	38.54	38.50	38.54	37.58	39.32	9,198,028	356,479,786	38.756	36.72	36.69	36.72	35.81	37.47	9,652,850	36.930	2.17%
2026-02-03	0	37.72	37.68	37.72	35.40	38.36	9,099,533	339,395,313	37.298	35.94	35.90	35.94	33.73	36.55	9,549,484	35.541	5.60%
2026-02-02	0	35.72	35.70	35.72	35.06	36.44	4,784,748	170,454,417	35.625	34.04	34.02	34.04	33.41	34.72	5,021,343	33.946	-0.56%
2026-01-30	0	35.92	35.92	36.04	35.62	36.88	5,957,669	215,518,573	36.175	34.23	34.23	34.34	33.94	35.14	6,252,262	34.470	-2.50%
2026-01-29	0	36.84	36.82	36.84	35.80	37.18	9,141,369	332,865,307	36.413	35.10	35.09	35.10	34.11	35.43	9,593,389	34.697	0.00%
2026-01-28	0	36.84	36.80	36.84	34.52	37.00	14,483,037	525,270,445	36.268	35.10	35.07	35.10	32.89	35.26	15,199,190	34.559	6.17%
2026-01-27	0	34.70	34.66	34.70	32.66	34.90	9,272,264	315,553,974	34.032	33.07	33.03	33.07	31.12	33.26	9,730,756	32.429	6.25%
2026-01-26	0	32.66	32.64	32.66	32.06	32.86	7,253,601	235,878,176	32.519	31.12	31.10	31.12	30.55	31.31	7,612,275	30.987	1.18%
2026-01-23	0	32.28	32.26	32.28	31.88	33.80	6,912,919	224,648,009	32.497	30.76	30.74	30.76	30.38	32.21	7,254,747	30.966	-2.00%
2026-01-22	0	32.94	32.90	32.94	31.92	33.20	11,811,725	385,751,531	32.658	31.39	31.35	31.39	30.42	31.64	12,395,788	31.120	2.17%
2026-01-21	0	32.24	32.22	32.24	28.10	32.74	96,245,873	2,780,307,948	28.888	30.72	30.70	30.72	26.78	31.20	101,005,013	27.526	7.47%
2026-01-20	0	30.00	29.96	30.00	28.50	30.04	4,471,046	132,996,565	29.746	28.59	28.55	28.59	27.16	28.62	4,692,129	28.345	0.07%
2026-01-19	0	29.98	29.96	29.98	29.36	30.16	2,840,716	84,841,474	29.866	28.57	28.55	28.57	27.98	28.74	2,981,183	28.459	1.08%
2026-01-16	0	29.66	29.50	29.66	28.60	29.78	4,190,258	123,450,973	29.461	28.26	28.11	28.26	27.25	28.38	4,397,457	28.073	3.20%
2026-01-15	0	28.74	28.62	28.74	27.90	29.32	4,141,377	119,103,610	28.759	27.39	27.27	27.39	26.59	27.94	4,346,159	27.404	1.70%
2026-01-14	0	28.26	28.08	28.26	27.90	28.96	2,915,898	82,245,306	28.206	26.93	26.76	26.93	26.59	27.60	3,060,083	26.877	-2.08%
2026-01-13	0	28.86	28.76	28.86	28.38	29.10	2,429,634	69,930,002	28.782	27.50	27.40	27.50	27.04	27.73	2,549,774	27.426	0.63%
2026-01-12	0	28.68	28.50	28.68	28.06	28.84	4,381,502	124,411,382	28.395	27.33	27.16	27.33	26.74	27.48	4,598,157	27.057	0.91%
2026-01-09	0	28.42	28.40	28.42	28.02	29.34	4,166,580	120,052,022	28.813	27.08	27.06	27.08	26.70	27.96	4,372,608	27.455	1.36%
2026-01-08	0	28.04	28.04	28.06	27.42	28.58	4,948,793	138,014,804	27.889	26.72	26.72	26.74	26.13	27.23	5,193,500	26.575	-1.68%
2026-01-07	0	28.52	28.46	28.52	27.84	28.74	4,707,699	133,981,330	28.460	27.18	27.12	27.18	26.53	27.39	4,940,484	27.119	2.15%
2026-01-06	0	27.92	27.88	27.92	27.24	28.16	3,318,638	92,110,577	27.756	26.60	26.57	26.60	25.96	26.83	3,482,737	26.448	0.94%
2026-01-05	0	27.66	27.60	27.66	27.42	28.38	4,145,190	114,986,039	27.740	26.36	26.30	26.36	26.13	27.04	4,350,160	26.433	-0.29%
2026-01-02	0	27.74	27.60	27.74	27.16	27.82	800,903	22,080,679	27.570	26.43	26.30	26.43	25.88	26.51	840,506	26.271	0.43%
2025-12-31	0	27.62	27.52	27.62	27.34	27.98	3,010,700	83,542,211	27.748	26.32	26.22	26.32	26.05	26.66	3,159,572	26.441	0.29%
2025-12-30	0	27.54	27.54	27.56	26.52	27.70	4,761,486	130,760,556	27.462	26.24	26.24	26.26	25.27	26.39	4,996,931	26.168	3.15%
2025-12-29	0	26.70	26.64	26.70	26.04	27.24	8,665,001	229,254,296	26.458	25.44	25.38	25.44	24.81	25.96	9,093,466	25.211	-1.04%
2025-12-24	0	26.98	26.90	26.98	26.70	27.56	2,457,702	66,331,741	26.989	25.71	25.63	25.71	25.44	26.26	2,579,230	25.718	-1.53%
2025-12-23	0	27.40	27.38	27.40	27.24	27.96	3,582,335	98,590,633	27.521	26.11	26.09	26.11	25.96	26.64	3,759,473	26.225	-0.94%
2025-12-22	0	27.66	27.54	27.66	26.94	27.86	6,227,236	171,067,348	27.471	26.36	26.24	26.36	25.67	26.55	6,535,159	26.176	1.54%
2025-12-19	0	27.24	27.22	27.24	27.02	29.14	21,072,830	579,665,987	27.508	25.96	25.94	25.96	25.75	27.77	22,114,834	26.212	-6.33%
2025-12-18	0	29.08	29.06	29.08	28.78	30.00	5,429,832	157,339,908	28.977	27.71	27.69	27.71	27.42	28.59	5,698,325	27.612	-2.74%
2025-12-17	0	29.90	29.82	29.90	29.30	30.20	6,006,825	178,792,981	29.765	28.49	28.41	28.49	27.92	28.78	6,303,849	28.363	2.33%
2025-12-16	0	29.22	29.18	29.22	28.62	30.66	5,764,293	167,790,857	29.109	27.84	27.81	27.84	27.27	29.22	6,049,324	27.737	-0.48%
2025-12-15	0	29.36	29.34	29.36	29.06	30.00	7,472,216	220,312,680	29.484	27.98	27.96	27.98	27.69	28.59	7,841,700	28.095	-0.74%
2025-12-12	0	29.58	29.58	29.62	28.56	29.76	9,342,809	272,801,321	29.199	28.19	28.19	28.22	27.21	28.36	9,804,790	27.823	1.93%
2025-12-11	0	29.02	29.02	29.04	28.70	29.50	4,251,187	123,093,654	28.955	27.65	27.65	27.67	27.35	28.11	4,461,399	27.591	-1.16%
2025-12-10	0	29.36	29.36	29.38	28.02	29.40	6,731,776	195,100,348	28.982	27.98	27.98	28.00	26.70	28.01	7,064,647	27.616	2.66%
2025-12-09	0	28.60	28.60	28.64	28.40	30.60	12,570,984	364,807,594	29.020	27.25	27.25	27.29	27.06	29.16	13,192,591	27.652	-4.73%
2025-12-08	0	30.02	29.96	30.02	29.68	30.70	4,804,964	144,255,010	30.022	28.61	28.55	28.61	28.28	29.25	5,042,559	28.608	-1.05%
2025-12-05	0	30.34	30.26	30.34	29.24	30.36	5,438,981	163,364,660	30.036	28.91	28.83	28.91	27.86	28.93	5,707,926	28.621	3.55%
2025-12-04	0	29.30	29.26	29.30	28.60	29.58	4,052,802	118,175,288	29.159	27.92	27.88	27.92	27.25	28.19	4,253,204	27.785	1.45%
2025-12-03	0	28.88	28.82	28.88	28.20	29.30	4,643,029	134,296,682	28.924	27.52	27.46	27.52	26.87	27.92	4,872,616	27.562	3.29%
2025-12-02	0	27.96	27.92	27.98	27.74	29.02	3,878,338	108,665,163	28.018	26.64	26.60	26.66	26.43	27.65	4,070,113	26.698	-1.20%
2025-12-01	0	28.30	28.22	28.30	26.80	28.30	3,423,467	95,841,075	27.995	26.97	26.89	26.97	25.54	26.97	3,592,750	26.676	4.58%
2025-11-28	0	27.06	27.04	27.06	26.60	27.16	1,565,000	42,169,329	26.945	25.78	25.77	25.78	25.35	25.88	1,642,386	25.676	0.97%
2025-11-27	0	26.80	26.76	26.82	26.66	27.52	2,776,227	75,010,432	27.019	25.54	25.50	25.56	25.40	26.22	2,913,505	25.746	-2.40%
2025-11-26	0	27.46	27.44	27.46	27.12	27.70	2,427,662	66,709,054	27.479	26.17	26.15	26.17	25.84	26.39	2,547,704	26.184	-0.44%
2025-11-25	0	27.58	27.58	27.62	27.00	28.14	2,392,282	65,863,306	27.532	26.28	26.28	26.32	25.73	26.81	2,510,575	26.234	1.55%
2025-11-24	0	27.16	27.12	27.16	26.76	27.40	4,548,485	123,239,292	27.095	25.88	25.84	25.88	25.50	26.11	4,773,397	25.818	1.19%
2025-11-21	0	26.84	26.82	26.84	26.60	27.30	2,782,734	74,617,594	26.814	25.58	25.56	25.58	25.35	26.01	2,920,334	25.551	-2.54%
2025-11-20	0	27.54	27.46	27.54	27.14	27.76	1,550,256	42,498,062	27.414	26.24	26.17	26.24	25.86	26.45	1,626,913	26.122	-0.07%
2025-11-19	0	27.56	27.54	27.56	27.36	28.32	3,020,759	83,532,468	27.653	26.26	26.24	26.26	26.07	26.99	3,170,129	26.350	-0.36%
2025-11-18	0	27.66	27.64	27.66	27.32	28.40	3,498,907	96,952,162	27.709	26.36	26.34	26.36	26.03	27.06	3,671,920	26.404	-2.81%
2025-11-17	0	28.46	28.44	28.46	28.24	29.30	2,664,776	76,299,570	28.633	27.12	27.10	27.12	26.91	27.92	2,796,543	27.284	-2.00%
2025-11-14	0	29.04	29.02	29.04	28.48	29.26	3,034,727	87,967,346	28.987	27.67	27.65	27.67	27.14	27.88	3,184,787	27.621	1.11%
2025-11-13	0	28.72	28.72	28.74	28.16	28.90	3,066,947	87,731,981	28.606	27.37	27.37	27.39	26.83	27.54	3,218,601	27.258	1.48%
2025-11-12	0	28.30	28.28	28.30	28.12	28.80	1,397,999	39,728,835	28.418	26.97	26.95	26.97	26.80	27.44	1,467,127	27.079	0.28%
2025-11-11	0	28.22	28.20	28.22	28.00	28.92	3,026,243	85,691,916	28.316	26.89	26.87	26.89	26.68	27.56	3,175,884	26.982	-0.07%
2025-11-10	0	28.24	28.22	28.24	28.02	28.80	5,325,426	150,703,029	28.299	26.91	26.89	26.91	26.70	27.44	5,588,756	26.965	-1.88%
2025-11-07	0	28.78	28.78	28.80	28.50	29.44	7,358,000	212,266,399	28.848	27.42	27.42	27.44	27.16	28.05	7,721,836	27.489	-2.57%
2025-11-06	0	29.54	29.54	29.56	28.26	29.92	9,415,359	278,218,969	29.549	28.15	28.15	28.17	26.93	28.51	9,880,927	28.157	4.68%
2025-11-05	0	28.22	28.20	28.22	26.46	28.48	6,186,132	171,859,652	27.781	26.89	26.87	26.89	25.21	27.14	6,492,022	26.472	2.54%
2025-11-04	0	27.52	27.50	27.52	26.86	28.34	8,926,387	247,471,292	27.724	26.22	26.20	26.22	25.59	27.00	9,367,777	26.417	2.84%
2025-11-03	0	26.76	26.76	26.78	26.10	27.38	6,345,543	170,563,227	26.879	25.50	25.50	25.52	24.87	26.09	6,659,316	25.613	3.08%
2025-10-31	0	25.96	25.96	26.02	25.94	26.80	3,735,836	98,217,193	26.291	24.74	24.74	24.79	24.72	25.54	3,920,565	25.052	-1.29%
2025-10-30	0	26.30	26.30	26.32	25.50	26.80	5,404,141	142,066,487	26.288	25.06	25.06	25.08	24.30	25.54	5,671,364	25.050	3.62%
2025-10-28	0	25.38	25.36	25.38	25.24	25.80	2,583,144	65,925,124	25.521	24.18	24.17	24.18	24.05	24.58	2,710,875	24.319	-0.31%
2025-10-27	0	25.46	25.40	25.46	25.02	25.70	4,145,267	105,191,256	25.376	24.26	24.20	24.26	23.84	24.49	4,350,241	24.181	0.79%
2025-10-24	0	25.26	25.18	25.26	24.98	25.54	2,614,112	66,025,153	25.257	24.07	23.99	24.07	23.80	24.34	2,743,374	24.067	-0.24%
2025-10-23	0	25.32	25.30	25.32	23.82	25.40	7,492,764	185,667,896	24.780	24.13	24.11	24.13	22.70	24.20	7,863,264	23.612	5.06%
2025-10-22	0	24.10	24.10	24.12	23.82	24.42	2,683,194	64,907,091	24.190	22.96	22.96	22.98	22.70	23.27	2,815,872	23.050	-0.50%
2025-10-21	0	24.22	24.20	24.22	23.84	24.68	3,886,800	94,586,041	24.335	23.08	23.06	23.08	22.72	23.52	4,078,993	23.189	1.09%
2025-10-20	0	23.96	23.94	23.96	23.78	24.78	3,214,882	77,239,347	24.026	22.83	22.81	22.83	22.66	23.61	3,373,851	22.894	0.08%
2025-10-17	0	23.94	23.92	23.94	23.70	25.50	7,701,412	186,986,551	24.280	22.81	22.79	22.81	22.58	24.30	8,082,229	23.136	0.42%
2025-10-16	0	23.84	23.84	23.86	23.48	25.04	7,976,055	190,451,506	23.878	22.72	22.72	22.74	22.37	23.86	8,370,453	22.753	-4.79%
2025-10-15	0	25.04	25.02	25.04	22.70	25.18	7,431,175	181,888,830	24.476	23.86	23.84	23.86	21.63	23.99	7,798,630	23.323	10.89%
2025-10-14	0	22.58	22.58	22.64	22.40	23.90	3,874,688	88,574,050	22.860	21.52	21.52	21.57	21.34	22.77	4,066,283	21.783	-4.89%
2025-10-13	0	23.74	23.66	23.74	23.14	23.94	4,974,000	117,215,457	23.566	22.62	22.55	22.62	22.05	22.81	5,219,953	22.455	-2.14%
2025-10-10	0	24.26	24.26	24.28	23.88	24.58	5,445,001	131,808,128	24.207	23.12	23.12	23.14	22.75	23.42	5,714,244	23.067	0.00%
2025-10-09	0	24.26	24.24	24.26	23.40	24.46	4,924,000	119,162,764	24.200	23.12	23.10	23.12	22.30	23.31	5,167,481	23.060	3.76%
2025-10-08	0	23.38	23.32	23.38	23.02	23.48	1,792,500	41,748,615	23.291	22.28	22.22	22.28	21.94	22.37	1,881,135	22.193	1.30%
2025-10-06	0	23.08	23.00	23.08	22.90	23.40	436,447	10,079,821	23.095	21.99	21.92	21.99	21.82	22.30	458,028	22.007	-1.54%
2025-10-03	0	23.44	23.34	23.44	23.08	23.44	905,736	21,094,935	23.290	22.34	22.24	22.34	21.99	22.34	950,523	22.193	0.34%
2025-10-02	0	23.36	23.34	23.36	22.66	23.46	2,714,146	63,292,310	23.319	22.26	22.24	22.26	21.59	22.35	2,848,354	22.221	1.74%
2025-09-30	0	22.96	22.94	22.96	22.76	23.20	2,992,103	68,655,579	22.946	21.88	21.86	21.88	21.69	22.11	3,140,056	21.864	-0.61%
2025-09-29	0	23.10	23.06	23.10	22.30	23.30	3,682,716	84,828,369	23.034	22.01	21.97	22.01	21.25	22.20	3,864,818	21.949	3.22%
2025-09-26	0	22.38	22.38	22.40	22.20	22.74	3,249,857	72,946,064	22.446	21.33	21.33	21.34	21.15	21.67	3,410,555	21.388	-1.06%
2025-09-25	0	22.62	22.56	22.62	21.90	22.80	6,498,233	146,700,536	22.575	21.55	21.50	21.55	20.87	21.73	6,819,556	21.512	0.44%
2025-09-24	0	22.52	22.48	22.52	20.80	22.62	11,070,486	243,206,933	21.969	21.46	21.42	21.46	19.82	21.55	11,617,896	20.934	7.03%
2025-09-23	0	21.04	21.00	21.04	20.36	21.08	6,257,500	130,180,756	20.804	20.05	20.01	20.05	19.40	20.09	6,566,919	19.824	2.24%
2025-09-22	0	20.58	20.56	20.58	20.34	20.90	7,472,057	153,687,331	20.568	19.61	19.59	19.61	19.38	19.92	7,841,533	19.599	-0.68%
2025-09-19	0	20.72	20.70	20.72	20.40	21.16	6,164,519	126,941,831	20.592	19.74	19.72	19.74	19.44	20.16	6,469,340	19.622	-0.38%
2025-09-18	0	20.80	20.78	20.80	20.60	21.18	8,314,128	172,695,315	20.771	19.82	19.80	19.82	19.63	20.18	8,725,243	19.793	-1.70%
2025-09-17	0	21.16	21.14	21.16	21.02	21.38	4,278,249	90,352,853	21.119	20.16	20.14	20.16	20.03	20.37	4,489,799	20.124	0.00%
2025-09-16	0	21.16	21.14	21.16	20.96	21.80	6,415,000	135,633,311	21.143	20.16	20.14	20.16	19.97	20.77	6,732,207	20.147	-1.86%
2025-09-15	0	21.56	21.54	21.56	21.28	21.82	4,664,900	99,989,317	21.434	20.54	20.53	20.54	20.28	20.79	4,895,569	20.424	-1.19%
2025-09-12	0	21.82	21.80	21.82	21.64	22.28	3,182,346	69,418,364	21.814	20.79	20.77	20.79	20.62	21.23	3,339,706	20.786	-0.64%
2025-09-11	0	21.96	21.96	22.02	21.72	22.16	2,083,376	45,731,027	21.950	20.93	20.93	20.98	20.70	21.12	2,186,394	20.916	-0.27%
2025-09-10	0	22.02	22.00	22.02	21.72	22.10	2,197,650	48,189,296	21.928	20.98	20.96	20.98	20.70	21.06	2,306,319	20.894	-0.45%
2025-09-09	0	22.12	22.04	22.12	21.92	22.44	1,852,125	40,937,395	22.103	21.08	21.00	21.08	20.89	21.38	1,943,708	21.061	-0.09%
2025-09-08	0	22.88	22.88	22.90	22.44	23.12	1,280,200	29,131,414	22.755	21.10	21.10	21.12	20.69	21.32	1,388,408	20.982	0.88%
2025-09-05	0	22.68	22.66	22.68	22.10	22.80	1,948,710	43,989,236	22.574	20.91	20.89	20.91	20.38	21.02	2,113,423	20.814	1.89%
2025-09-04	0	22.26	22.24	22.26	22.22	23.80	3,832,856	86,193,957	22.488	20.53	20.51	20.53	20.49	21.95	4,156,825	20.736	-4.87%
2025-09-03	0	23.40	23.38	23.40	22.48	23.60	8,061,733	188,505,967	23.383	21.58	21.56	21.58	20.73	21.76	8,743,144	21.560	3.54%
2025-09-02	0	22.60	22.60	22.62	22.20	22.74	4,702,875	105,824,129	22.502	20.84	20.84	20.86	20.47	20.97	5,100,381	20.748	0.36%
2025-09-01	0	22.52	22.46	22.52	22.38	22.96	1,703,957	38,476,550	22.581	20.76	20.71	20.76	20.64	21.17	1,847,982	20.821	-0.71%
2025-08-29	0	22.68	22.68	22.70	22.10	23.06	4,044,843	92,159,484	22.784	20.91	20.91	20.93	20.38	21.26	4,386,730	21.009	3.09%
2025-08-28	0	22.00	22.00	22.02	21.96	24.12	6,387,431	142,718,695	22.344	20.29	20.29	20.30	20.25	22.24	6,927,323	20.602	-5.66%
2025-08-27	0	23.32	23.30	23.34	23.16	24.20	3,665,580	86,408,487	23.573	21.50	21.48	21.52	21.35	22.31	3,975,410	21.736	-1.85%
2025-08-26	0	23.76	23.74	23.76	23.08	24.06	6,973,159	165,636,265	23.753	21.91	21.89	21.91	21.28	22.18	7,562,559	21.902	1.45%
2025-08-25	0	23.42	23.40	23.42	23.34	24.12	3,132,059	73,665,185	23.520	21.59	21.58	21.59	21.52	22.24	3,396,794	21.687	-0.76%
2025-08-22	0	23.60	23.56	23.60	23.32	23.80	1,249,674	29,385,817	23.515	21.76	21.72	21.76	21.50	21.95	1,355,302	21.682	-0.42%
2025-08-21	0	23.70	23.66	23.70	23.52	23.82	1,230,709	29,106,114	23.650	21.85	21.82	21.85	21.69	21.96	1,334,734	21.807	0.51%
2025-08-20	0	23.58	23.54	23.58	23.02	23.76	2,004,280	47,048,423	23.474	21.74	21.71	21.74	21.23	21.91	2,173,690	21.644	0.08%
2025-08-19	0	23.56	23.48	23.56	23.02	23.70	2,656,946	62,503,462	23.525	21.72	21.65	21.72	21.23	21.85	2,881,522	21.691	1.82%
2025-08-18	0	23.14	23.14	23.18	23.00	23.62	4,111,463	95,529,477	23.235	21.34	21.34	21.37	21.21	21.78	4,458,981	21.424	-1.62%
2025-08-15	0	23.52	23.50	23.52	23.40	23.66	653,500	15,375,650	23.528	21.69	21.67	21.69	21.58	21.82	708,737	21.694	-0.76%
2025-08-14	0	23.70	23.68	23.70	23.64	24.30	2,487,776	59,208,972	23.800	21.85	21.83	21.85	21.80	22.41	2,698,053	21.945	-0.50%
2025-08-13	0	23.82	23.82	23.84	23.58	24.30	3,154,476	74,943,594	23.758	21.96	21.96	21.98	21.74	22.41	3,421,105	21.906	-0.42%
2025-08-12	0	23.92	23.92	23.94	23.50	24.00	1,787,746	42,510,616	23.779	22.06	22.06	22.07	21.67	22.13	1,938,854	21.926	0.67%
2025-08-11	0	23.76	23.74	23.76	23.70	24.54	1,840,000	43,923,527	23.871	21.91	21.89	21.91	21.85	22.63	1,995,524	22.011	-2.54%
2025-08-08	0	24.38	24.34	24.38	23.82	24.50	2,322,334	56,568,525	24.358	22.48	22.44	22.48	21.96	22.59	2,518,627	22.460	1.50%
2025-08-07	0	24.02	23.94	24.02	23.80	24.38	2,516,518	60,540,478	24.057	22.15	22.07	22.15	21.95	22.48	2,729,224	22.182	0.92%
2025-08-06	0	23.80	23.76	23.80	23.32	23.84	2,745,663	64,920,003	23.645	21.95	21.91	21.95	21.50	21.98	2,977,738	21.802	2.06%
2025-08-05	0	23.32	23.32	23.34	22.70	23.44	2,415,238	56,086,426	23.222	21.50	21.50	21.52	20.93	21.61	2,619,384	21.412	1.39%
2025-08-04	0	23.00	23.00	23.02	22.56	23.60	12,045,420	277,189,259	23.012	21.21	21.21	21.23	20.80	21.76	13,063,549	21.219	-2.95%
2025-08-01	0	23.70	23.70	23.75	23.50	24.25	5,602,127	133,451,057	23.821	21.85	21.85	21.90	21.67	22.36	6,075,642	21.965	-1.04%
2025-07-31	0	23.95	23.90	23.95	23.90	24.65	2,729,945	65,918,724	24.147	22.08	22.04	22.08	22.04	22.73	2,960,691	22.265	-3.04%
2025-07-30	0	24.70	24.65	24.70	24.50	25.30	3,256,332	80,785,326	24.809	22.77	22.73	22.77	22.59	23.33	3,531,571	22.875	0.20%
2025-07-29	0	24.65	24.60	24.65	24.30	24.70	2,513,042	61,501,452	24.473	22.73	22.68	22.73	22.41	22.77	2,725,455	22.566	0.41%
2025-07-28	0	24.55	24.50	24.55	24.25	24.70	1,168,138	28,661,630	24.536	22.64	22.59	22.64	22.36	22.77	1,266,874	22.624	0.00%
2025-07-25	0	24.55	24.45	24.55	24.40	24.70	971,010	23,814,036	24.525	22.64	22.54	22.64	22.50	22.77	1,053,084	22.614	-0.61%
2025-07-24	0	24.70	24.60	24.70	24.20	25.00	7,153,013	176,401,707	24.661	22.77	22.68	22.77	22.31	23.05	7,757,615	22.739	0.00%
2025-07-23	0	24.70	24.65	24.70	24.55	25.35	4,793,518	118,751,836	24.773	22.77	22.73	22.77	22.64	23.37	5,198,686	22.843	-2.18%
2025-07-22	0	25.25	25.25	25.35	23.70	25.70	6,301,382	158,417,391	25.140	23.28	23.28	23.37	21.85	23.70	6,834,001	23.181	6.32%
2025-07-21	0	23.75	23.75	23.80	23.55	24.10	2,777,734	66,162,625	23.819	21.90	21.90	21.95	21.71	22.22	3,012,520	21.963	2.15%
2025-07-18	0	23.25	23.20	23.25	23.00	23.55	2,606,698	60,770,905	23.313	21.44	21.39	21.44	21.21	21.71	2,827,027	21.496	0.43%
2025-07-17	0	23.15	23.15	23.20	22.75	23.30	1,483,287	34,178,721	23.043	21.35	21.35	21.39	20.98	21.48	1,608,661	21.247	0.65%
2025-07-16	0	23.00	23.00	23.05	22.75	23.40	1,847,000	42,734,237	23.137	21.21	21.21	21.25	20.98	21.58	2,003,116	21.334	0.22%
2025-07-15	0	22.95	22.95	23.00	22.50	23.05	2,319,818	53,066,525	22.875	21.16	21.16	21.21	20.75	21.25	2,515,899	21.092	1.55%
2025-07-14	0	22.60	22.55	22.60	22.10	22.75	2,997,000	67,554,224	22.541	20.84	20.79	20.84	20.38	20.98	3,250,319	20.784	2.26%
2025-07-11	0	22.10	22.10	22.15	22.00	23.00	4,111,626	91,455,102	22.243	20.38	20.38	20.42	20.29	21.21	4,459,158	20.510	-2.64%
2025-07-10	0	22.70	22.65	22.70	22.55	23.20	5,344,785	121,629,257	22.757	20.93	20.88	20.93	20.79	21.39	5,796,548	20.983	-1.30%
2025-07-09	0	23.00	22.95	23.00	22.70	23.05	3,253,785	74,368,255	22.856	21.21	21.16	21.21	20.93	21.25	3,528,808	21.075	0.88%
2025-07-08	0	22.80	22.75	22.80	22.20	23.25	6,620,271	150,051,269	22.665	21.02	20.98	21.02	20.47	21.44	7,179,844	20.899	-1.51%
2025-07-07	0	23.15	23.05	23.15	22.65	23.90	3,996,500	92,004,136	23.021	21.35	21.25	21.35	20.88	22.04	4,334,301	21.227	-0.64%
2025-07-04	0	23.85	23.80	23.85	23.45	24.20	5,286,148	126,318,910	23.896	21.48	21.44	21.48	21.12	21.80	5,868,282	21.526	1.27%
2025-07-03	0	23.55	23.50	23.55	22.80	23.80	2,722,465	64,126,027	23.554	21.21	21.17	21.21	20.54	21.44	3,022,275	21.218	0.64%
2025-07-02	0	23.40	23.35	23.40	22.75	23.60	5,038,654	117,161,891	23.253	21.08	21.03	21.08	20.49	21.26	5,593,533	20.946	2.18%
2025-06-30	0	22.90	22.85	22.90	22.75	23.35	4,441,715	102,124,728	22.992	20.63	20.58	20.63	20.49	21.03	4,930,857	20.711	-0.22%
2025-06-27	0	22.95	22.90	22.95	22.50	23.20	2,709,063	61,903,269	22.850	20.67	20.63	20.67	20.27	20.90	3,007,397	20.584	-0.22%
2025-06-26	0	23.00	22.95	23.00	22.40	23.25	4,209,861	96,906,745	23.019	20.72	20.67	20.72	20.18	20.94	4,673,470	20.736	1.77%
2025-06-25	0	22.60	22.50	22.60	22.35	22.90	3,449,460	77,837,202	22.565	20.36	20.27	20.36	20.13	20.63	3,829,330	20.327	-0.44%
2025-06-24	0	22.70	22.65	22.70	22.60	23.15	4,375,476	99,810,304	22.811	20.45	20.40	20.45	20.36	20.85	4,857,323	20.548	0.44%
2025-06-23	0	22.60	22.60	22.65	21.30	22.95	5,354,764	120,781,432	22.556	20.36	20.36	20.40	19.19	20.67	5,944,455	20.318	2.49%
2025-06-20	0	22.05	21.95	22.05	21.25	22.25	4,357,740	95,809,760	21.986	19.86	19.77	19.86	19.14	20.04	4,837,634	19.805	3.52%
2025-06-19	0	21.30	21.15	21.30	21.05	21.80	3,510,000	74,760,205	21.299	19.19	19.05	19.19	18.96	19.64	3,896,537	19.186	-2.07%
2025-06-18	0	21.75	21.70	21.75	21.40	22.10	3,929,353	85,519,121	21.764	19.59	19.55	19.59	19.28	19.91	4,362,071	19.605	0.23%
2025-06-17	0	21.70	21.65	21.70	20.65	22.00	6,368,190	137,817,952	21.642	19.55	19.50	19.55	18.60	19.82	7,069,484	19.495	3.09%
2025-06-16	0	21.05	21.05	21.10	20.45	21.20	5,014,164	104,969,228	20.935	18.96	18.96	19.01	18.42	19.10	5,566,346	18.858	3.19%
2025-06-13	0	20.40	20.35	20.40	19.94	20.60	1,976,177	40,312,241	20.399	18.38	18.33	18.38	17.96	18.56	2,193,802	18.376	0.99%
2025-06-12	0	20.20	20.15	20.20	19.80	20.40	2,778,028	55,995,602	20.157	18.20	18.15	18.20	17.84	18.38	3,083,957	18.157	0.25%
2025-06-11	0	20.15	20.10	20.15	19.94	20.25	2,227,968	44,717,062	20.071	18.15	18.11	18.15	17.96	18.24	2,473,322	18.080	0.75%
2025-06-10	0	20.00	19.96	20.00	19.72	20.15	2,284,596	45,556,955	19.941	18.02	17.98	18.02	17.76	18.15	2,536,186	17.963	-0.25%
2025-06-09	0	20.05	20.00	20.05	19.60	20.25	2,168,184	43,441,946	20.036	18.06	18.02	18.06	17.66	18.24	2,406,954	18.049	2.09%
2025-06-06	0	19.64	19.62	19.64	19.54	19.80	884,950	17,381,862	19.642	17.69	17.67	17.69	17.60	17.84	982,405	17.693	-0.10%
2025-06-05	0	19.66	19.64	19.66	19.56	20.20	1,665,268	32,758,963	19.672	17.71	17.69	17.71	17.62	18.20	1,848,655	17.720	-1.11%
2025-06-04	0	19.88	19.80	19.88	19.74	20.20	1,966,845	39,140,086	19.900	17.91	17.84	17.91	17.78	18.20	2,183,443	17.926	-0.85%
2025-06-03	0	20.05	20.05	20.10	19.60	20.30	2,172,706	43,545,818	20.042	18.06	18.06	18.11	17.66	18.29	2,411,974	18.054	1.47%
2025-06-02	0	19.76	19.72	19.76	19.42	19.80	829,079	16,235,132	19.582	17.80	17.76	17.80	17.49	17.84	920,381	17.640	-0.20%
2025-05-30	0	19.80	19.80	19.82	19.70	20.50	4,299,578	85,432,619	19.870	17.84	17.84	17.85	17.75	18.47	4,773,067	17.899	-2.94%
2025-05-29	0	20.40	20.35	20.40	19.46	20.45	5,704,550	115,011,485	20.161	18.38	18.33	18.38	17.53	18.42	6,332,761	18.161	2.93%
2025-05-28	0	19.82	19.80	19.82	19.20	19.88	3,464,254	68,083,910	19.653	17.85	17.84	17.85	17.30	17.91	3,845,753	17.704	3.66%
2025-05-27	0	19.12	19.08	19.12	18.92	19.86	4,191,868	79,969,518	19.077	17.22	17.19	17.22	17.04	17.89	4,653,495	17.185	-2.45%
2025-05-26	0	19.60	19.60	19.66	19.44	19.70	1,213,524	23,741,637	19.564	17.66	17.66	17.71	17.51	17.75	1,347,163	17.623	-0.51%
2025-05-23	0	19.70	19.70	19.72	19.40	20.00	3,340,285	65,676,094	19.662	17.75	17.75	17.76	17.48	18.02	3,708,132	17.711	-0.51%
2025-05-22	0	19.80	19.80	19.82	19.56	20.00	4,340,883	85,817,931	19.770	17.84	17.84	17.85	17.62	18.02	4,818,920	17.809	0.30%
2025-05-21	0	19.74	19.66	19.74	19.22	19.80	4,670,004	91,212,645	19.532	17.78	17.71	17.78	17.31	17.84	5,184,286	17.594	1.96%
2025-05-20	0	19.36	19.32	19.36	19.12	19.64	3,114,239	60,449,613	19.411	17.44	17.40	17.44	17.22	17.69	3,457,193	17.485	1.36%
2025-05-19	0	19.10	19.10	19.12	18.96	19.36	2,145,269	41,044,072	19.132	17.21	17.21	17.22	17.08	17.44	2,381,516	17.234	-1.34%
2025-05-16	0	19.36	19.34	19.36	19.34	19.66	1,244,265	24,146,962	19.407	17.44	17.42	17.44	17.42	17.71	1,381,289	17.481	-1.02%
2025-05-15	0	19.56	19.54	19.56	19.24	19.64	2,488,789	48,656,517	19.550	17.62	17.60	17.62	17.33	17.69	2,762,866	17.611	0.62%
2025-05-14	0	19.44	19.40	19.44	18.92	19.52	3,372,000	65,099,560	19.306	17.51	17.48	17.51	17.04	17.58	3,743,340	17.391	1.46%
2025-05-13	0	19.16	19.14	19.16	18.84	19.50	2,902,914	55,411,194	19.088	17.26	17.24	17.26	16.97	17.57	3,222,596	17.195	-0.31%
2025-05-12	0	19.22	19.18	19.22	18.84	19.30	2,924,049	55,730,031	19.059	17.31	17.28	17.31	16.97	17.39	3,246,058	17.169	1.26%
2025-05-09	0	18.98	18.96	18.98	18.78	19.36	1,284,205	24,313,808	18.933	17.10	17.08	17.10	16.92	17.44	1,425,627	17.055	-0.21%
2025-05-08	0	19.02	19.00	19.02	18.70	19.18	3,052,770	58,147,117	19.047	17.13	17.12	17.13	16.84	17.28	3,388,955	17.158	0.96%
2025-05-07	0	18.84	18.82	18.84	18.82	19.24	2,521,078	47,992,723	19.037	16.97	16.95	16.97	16.95	17.33	2,798,710	17.148	-1.05%
2025-05-06	0	19.04	19.02	19.04	18.66	19.18	2,950,561	56,064,370	19.001	17.15	17.13	17.15	16.81	17.28	3,275,490	17.116	0.74%
2025-05-02	0	18.90	18.86	18.90	18.62	19.06	1,707,000	32,217,331	18.874	17.03	16.99	17.03	16.77	17.17	1,894,982	17.001	1.39%
2025-04-30	0	18.64	18.60	18.64	18.12	19.00	4,738,324	87,574,176	18.482	16.79	16.75	16.79	16.32	17.12	5,260,129	16.649	-0.53%
2025-04-29	0	18.74	18.72	18.74	18.50	19.06	3,428,699	64,466,013	18.802	16.88	16.86	16.88	16.66	17.17	3,806,283	16.937	0.75%
2025-04-28	0	18.60	18.58	18.60	17.96	18.84	4,407,570	81,784,325	18.555	16.75	16.74	16.75	16.18	16.97	4,892,951	16.715	4.03%
2025-04-25	0	17.88	17.88	17.94	17.88	19.16	6,509,400	119,274,868	18.323	16.11	16.11	16.16	16.11	17.26	7,226,244	16.506	-5.10%
2025-04-24	0	18.84	18.84	18.86	18.34	18.92	5,225,738	97,439,449	18.646	16.97	16.97	16.99	16.52	17.04	5,801,220	16.796	1.51%
2025-04-23	0	18.56	18.56	18.58	18.46	18.86	4,260,257	79,360,140	18.628	16.72	16.72	16.74	16.63	16.99	4,729,416	16.780	-1.59%
2025-04-22	0	18.86	18.84	18.86	18.16	18.98	2,301,525	43,110,740	18.731	16.99	16.97	16.99	16.36	17.10	2,554,979	16.873	3.17%
2025-04-17	0	18.28	18.28	18.30	17.70	18.36	2,707,496	49,268,727	18.197	16.47	16.47	16.48	15.94	16.54	3,005,658	16.392	1.67%
2025-04-16	0	17.98	17.94	17.98	17.70	18.34	2,966,693	53,094,670	17.897	16.20	16.16	16.20	15.94	16.52	3,293,399	16.122	-2.71%
2025-04-15	0	18.48	18.48	18.50	18.26	18.72	2,465,443	45,315,609	18.380	16.65	16.65	16.66	16.45	16.86	2,736,949	16.557	-1.49%
2025-04-14	0	18.76	18.74	18.76	18.50	18.94	1,949,323	36,472,365	18.710	16.90	16.88	16.90	16.66	17.06	2,163,991	16.854	0.43%
2025-04-11	0	18.68	18.68	18.70	18.12	18.90	5,350,151	99,288,566	18.558	16.83	16.83	16.84	16.32	17.03	5,939,334	16.717	-0.43%
2025-04-10	0	18.76	18.76	18.82	18.66	19.80	4,327,500	82,348,249	19.029	16.90	16.90	16.95	16.81	17.84	4,804,064	17.141	-0.95%
2025-04-09	0	18.94	18.90	18.94	17.70	19.16	4,089,450	76,759,701	18.770	17.06	17.03	17.06	15.94	17.26	4,539,799	16.908	1.07%
2025-04-08	0	18.74	18.70	18.74	17.58	18.90	5,653,500	104,104,970	18.414	16.88	16.84	16.88	15.84	17.03	6,276,089	16.588	5.64%
2025-04-07	0	17.74	17.72	17.74	17.60	19.80	7,957,128	145,558,940	18.293	15.98	15.96	15.98	15.85	17.84	8,833,403	16.478	-12.61%
2025-04-03	0	20.30	20.25	20.30	19.98	20.70	2,802,223	56,823,489	20.278	18.29	18.24	18.29	18.00	18.65	3,110,816	18.266	-0.73%
2025-04-02	0	20.45	20.35	20.45	19.92	20.50	3,533,645	71,639,385	20.274	18.42	18.33	18.42	17.94	18.47	3,922,786	18.262	1.74%
2025-04-01	0	20.10	20.10	20.15	20.10	21.40	4,178,500	85,860,016	20.548	18.11	18.11	18.15	18.11	19.28	4,638,655	18.510	-4.74%
2025-03-31	0	21.10	21.10	21.15	20.90	22.50	5,591,879	119,477,940	21.366	19.01	19.01	19.05	18.83	20.27	6,207,682	19.247	-5.80%
2025-03-28	0	22.40	22.30	22.40	21.25	22.80	5,834,970	129,833,910	22.251	20.18	20.09	20.18	19.14	20.54	6,477,543	20.044	3.70%
2025-03-27	0	21.60	21.50	21.60	21.35	22.20	3,108,039	67,338,243	21.666	19.46	19.37	19.46	19.23	20.00	3,450,310	19.517	-0.92%
2025-03-26	0	21.80	21.70	21.80	21.20	21.80	2,872,957	61,798,506	21.510	19.64	19.55	19.64	19.10	19.64	3,189,340	19.377	0.69%
2025-03-25	0	21.65	21.60	21.65	21.45	21.80	3,089,287	66,687,984	21.587	19.50	19.46	19.50	19.32	19.64	3,429,493	19.445	-1.14%
2025-03-24	0	21.90	21.80	21.90	21.55	22.05	2,416,015	52,629,724	21.784	19.73	19.64	19.73	19.41	19.86	2,682,077	19.623	0.23%
2025-03-21	0	21.85	21.80	21.85	21.50	22.45	5,730,251	125,084,332	21.829	19.68	19.64	19.68	19.37	20.22	6,361,292	19.663	-2.67%
2025-03-20	0	22.45	22.40	22.45	22.10	22.70	4,661,856	104,408,538	22.396	20.22	20.18	20.22	19.91	20.45	5,175,240	20.175	-0.88%
2025-03-19	0	22.65	22.60	22.65	22.50	23.95	7,859,039	181,024,319	23.034	20.40	20.36	20.40	20.27	21.57	8,724,512	20.749	1.34%
2025-03-18	0	22.35	22.30	22.35	22.15	22.85	6,050,953	135,326,657	22.365	20.13	20.09	20.13	19.95	20.58	6,717,311	20.146	-1.32%
2025-03-17	0	22.65	22.60	22.65	22.50	23.70	2,772,451	63,183,820	22.790	20.40	20.36	20.40	20.27	21.35	3,077,766	20.529	-4.43%
2025-03-14	0	23.70	23.65	23.70	22.85	23.75	3,008,000	70,198,750	23.337	21.35	21.30	21.35	20.58	21.39	3,339,254	21.022	3.72%
2025-03-13	0	22.85	22.80	22.85	22.50	23.25	2,867,504	65,357,866	22.793	20.58	20.54	20.58	20.27	20.94	3,183,286	20.532	0.00%
2025-03-12	0	22.85	22.85	22.95	22.50	23.20	2,753,500	62,843,991	22.823	20.58	20.58	20.67	20.27	20.90	3,056,728	20.559	0.66%
2025-03-11	0	22.70	22.70	22.75	22.50	23.10	3,505,277	79,869,880	22.786	20.45	20.45	20.49	20.27	20.81	3,891,294	20.525	-1.09%
2025-03-10	0	22.95	22.90	22.95	22.35	23.10	5,185,438	118,319,381	22.818	20.67	20.63	20.67	20.13	20.81	5,756,482	20.554	1.32%
2025-03-07	0	22.65	22.55	22.65	22.10	22.85	8,219,328	186,206,395	22.655	20.40	20.31	20.40	19.91	20.58	9,124,477	20.407	1.57%
2025-03-06	0	22.30	22.30	22.35	22.20	22.70	2,555,671	57,159,463	22.366	20.09	20.09	20.13	20.00	20.45	2,837,113	20.147	-0.89%
2025-03-05	0	22.50	22.45	22.50	22.05	23.40	8,529,899	193,377,796	22.671	20.27	20.22	20.27	19.86	21.08	9,469,250	20.422	2.51%
2025-03-04	0	21.95	21.90	21.95	21.10	22.15	6,639,980	145,450,512	21.905	19.77	19.73	19.77	19.01	19.95	7,371,204	19.732	2.09%
2025-03-03	0	21.50	21.45	21.50	20.60	22.00	4,716,390	101,815,399	21.588	19.37	19.32	19.37	18.56	19.82	5,235,780	19.446	4.12%
2025-02-28	0	20.65	20.65	20.75	20.55	21.15	4,952,257	103,016,477	20.802	18.60	18.60	18.69	18.51	19.05	5,497,622	18.738	-3.28%
2025-02-27	0	21.35	21.25	21.35	20.85	21.35	3,347,865	70,841,689	21.160	19.23	19.14	19.23	18.78	19.23	3,716,547	19.061	2.15%
2025-02-26	0	20.90	20.80	20.90	20.45	21.45	4,385,904	91,258,912	20.807	18.83	18.74	18.83	18.42	19.32	4,868,899	18.743	-1.18%
2025-02-25	0	21.15	21.05	21.15	20.15	21.30	6,377,067	133,477,565	20.931	19.05	18.96	19.05	18.15	19.19	7,079,338	18.855	3.42%
2025-02-24	0	20.45	20.40	20.45	20.20	20.95	7,016,508	143,596,601	20.466	18.42	18.38	18.42	18.20	18.87	7,789,197	18.435	-2.62%
2025-02-21	0	21.00	20.95	21.00	20.60	22.00	6,326,117	132,924,951	21.012	18.92	18.87	18.92	18.56	19.82	7,022,777	18.928	-2.55%
2025-02-20	0	21.55	21.50	21.55	21.10	21.75	2,474,885	53,224,181	21.506	19.41	19.37	19.41	19.01	19.59	2,747,430	19.372	0.00%
2025-02-19	0	21.55	21.50	21.55	21.05	21.65	4,148,139	88,658,362	21.373	19.41	19.37	19.41	18.96	19.50	4,604,951	19.253	-1.15%
2025-02-18	0	21.80	21.70	21.80	21.50	22.25	4,786,196	104,173,568	21.765	19.64	19.55	19.64	19.37	20.04	5,313,273	19.606	-2.02%
2025-02-17	0	22.25	22.25	22.30	21.75	22.60	2,527,000	56,036,671	22.175	20.04	20.04	20.09	19.59	20.36	2,805,285	19.975	0.68%
2025-02-14	0	22.10	22.05	22.10	21.50	22.30	2,670,050	58,295,971	21.833	19.91	19.86	19.91	19.37	20.09	2,964,088	19.667	0.45%
2025-02-13	0	22.00	22.00	22.05	21.90	22.70	2,542,000	56,964,750	22.409	19.82	19.82	19.86	19.73	20.45	2,821,936	20.186	-1.79%
2025-02-12	0	22.40	22.25	22.40	21.90	22.50	2,944,336	65,414,107	22.217	20.18	20.04	20.18	19.73	20.27	3,268,579	20.013	2.28%
2025-02-11	0	21.90	21.85	21.90	21.80	22.50	2,047,965	45,232,108	22.086	19.73	19.68	19.73	19.64	20.27	2,273,496	19.895	0.23%
2025-02-10	0	21.85	21.85	21.90	21.65	23.10	4,491,197	98,965,558	22.035	19.68	19.68	19.73	19.50	20.81	4,985,788	19.850	-3.96%
2025-02-07	0	22.75	22.75	22.80	22.25	22.85	1,769,017	39,948,895	22.583	20.49	20.49	20.54	20.04	20.58	1,963,829	20.342	0.66%
2025-02-06	0	22.60	22.55	22.60	22.10	22.65	1,787,788	40,115,599	22.439	20.36	20.31	20.36	19.91	20.40	1,984,667	20.213	1.35%
2025-02-05	0	22.30	22.30	22.40	22.20	22.75	1,882,579	42,240,568	22.438	20.09	20.09	20.18	20.00	20.49	2,089,897	20.212	-1.33%
2025-02-04	0	22.60	22.55	22.60	22.30	22.85	1,297,987	29,256,371	22.540	20.36	20.31	20.36	20.09	20.58	1,440,927	20.304	1.12%
2025-02-03	0	22.35	22.35	22.40	22.05	23.30	1,203,313	26,845,359	22.310	20.13	20.13	20.18	19.86	20.99	1,335,827	20.096	-1.32%
2025-01-28	0	22.65	22.60	22.65	22.30	22.85	308,500	6,958,350	22.555	20.40	20.36	20.40	20.09	20.58	342,473	20.318	-0.88%
2025-01-27	0	22.85	22.80	22.85	22.55	23.00	1,561,956	35,637,919	22.816	20.58	20.54	20.58	20.31	20.72	1,733,966	20.553	0.88%
2025-01-24	0	22.65	22.60	22.65	22.35	22.85	2,177,773	49,223,572	22.603	20.40	20.36	20.40	20.13	20.58	2,417,599	20.361	1.34%
2025-01-23	0	22.35	22.35	22.40	22.25	23.70	2,705,958	61,123,067	22.588	20.13	20.13	20.18	20.04	21.35	3,003,950	20.348	-3.87%
2025-01-22	0	23.25	23.25	23.30	23.10	23.75	1,602,843	37,384,110	23.324	20.94	20.94	20.99	20.81	21.39	1,779,355	21.010	-1.69%
2025-01-21	0	23.65	23.60	23.65	23.45	23.95	1,335,220	31,598,717	23.666	21.30	21.26	21.30	21.12	21.57	1,482,260	21.318	0.00%
2025-01-20	0	23.65	23.60	23.65	23.15	24.05	1,520,500	35,924,487	23.627	21.30	21.26	21.30	20.85	21.66	1,687,944	21.283	2.16%
2025-01-17	0	23.15	23.15	23.20	22.75	23.40	3,392,911	78,438,950	23.118	20.85	20.85	20.90	20.49	21.08	3,766,554	20.825	-1.70%
2025-01-16	0	23.55	23.50	23.55	23.10	23.70	2,295,000	53,937,775	23.502	21.21	21.17	21.21	20.81	21.35	2,547,736	21.171	1.73%
2025-01-15	0	23.15	23.10	23.15	22.45	23.50	3,174,355	73,326,753	23.100	20.85	20.81	20.85	20.22	21.17	3,523,929	20.808	0.65%
2025-01-14	0	23.00	23.00	23.05	22.10	23.30	3,225,014	74,312,850	23.043	20.72	20.72	20.76	19.91	20.99	3,580,167	20.757	2.22%
2025-01-13	0	22.50	22.50	22.55	21.80	22.65	4,346,548	96,829,671	22.277	20.27	20.27	20.31	19.64	20.40	4,825,209	20.067	-1.32%
2025-01-10	0	22.80	22.75	22.80	22.55	23.35	2,643,628	60,252,977	22.792	20.54	20.49	20.54	20.31	21.03	2,934,756	20.531	-1.94%
2025-01-09	0	23.25	23.20	23.25	22.90	23.95	6,092,500	142,714,267	23.425	20.94	20.90	20.94	20.63	21.57	6,763,433	21.101	-2.92%
2025-01-08	0	23.95	23.95	24.00	21.60	24.20	11,891,683	275,489,909	23.167	21.57	21.57	21.62	19.46	21.80	13,201,248	20.868	8.37%
2025-01-07	0	22.10	22.05	22.10	21.35	22.20	7,508,410	163,637,170	21.794	19.91	19.86	19.91	19.23	20.00	8,335,270	19.632	0.68%
2025-01-06	0	21.95	21.90	21.95	21.85	22.40	2,899,000	63,806,405	22.010	19.77	19.73	19.77	19.68	20.18	3,218,251	19.826	-1.13%
2025-01-03	0	22.20	22.20	22.25	21.80	23.35	4,149,418	93,714,787	22.585	20.00	20.00	20.04	19.64	21.03	4,606,371	20.345	-0.89%
2025-01-02	0	22.40	22.35	22.40	22.20	23.30	3,017,512	68,292,335	22.632	20.18	20.13	20.18	20.00	20.99	3,349,814	20.387	-1.75%
2024-12-31	0	22.80	22.80	22.85	22.80	23.50	1,195,228	27,544,823	23.046	20.54	20.54	20.58	20.54	21.17	1,326,852	20.760	-1.94%
2024-12-30	0	23.25	23.25	23.30	22.30	23.50	3,258,420	75,666,730	23.222	20.94	20.94	20.99	20.09	21.17	3,617,252	20.918	2.65%
2024-12-27	0	22.65	22.60	22.65	22.10	22.75	2,964,500	66,579,237	22.459	20.40	20.36	20.40	19.91	20.49	3,290,964	20.231	1.12%
2024-12-24	0	22.40	22.40	22.45	22.30	23.55	2,244,602	50,721,694	22.597	20.18	20.18	20.22	20.09	21.21	2,491,788	20.356	-3.66%
2024-12-23	0	23.25	23.20	23.30	22.40	23.60	2,373,601	54,995,781	23.170	20.94	20.90	20.99	20.18	21.26	2,634,993	20.871	4.26%
2024-12-20	0	22.30	22.30	22.35	22.00	22.75	4,181,759	93,751,959	22.419	20.09	20.09	20.13	19.82	20.49	4,642,273	20.195	-1.33%
2024-12-19	0	22.60	22.60	22.65	21.65	22.80	3,928,570	88,452,380	22.515	20.36	20.36	20.40	19.50	20.54	4,361,202	20.282	2.73%
2024-12-18	0	22.00	21.95	22.00	21.20	22.15	3,040,000	66,505,422	21.877	19.82	19.77	19.82	19.10	19.95	3,374,778	19.707	3.53%
2024-12-17	0	21.25	21.25	21.30	20.45	21.70	4,500,177	96,056,273	21.345	19.14	19.14	19.19	18.42	19.55	4,995,757	19.228	-2.75%
2024-12-16	0	21.85	21.85	21.90	21.50	22.65	3,386,500	74,289,469	21.937	19.68	19.68	19.73	19.37	20.40	3,759,437	19.761	-0.46%
2024-12-13	0	21.95	21.95	22.05	21.90	22.55	1,284,000	28,274,635	22.021	19.77	19.77	19.86	19.73	20.31	1,425,400	19.836	-2.23%
2024-12-12	0	22.45	22.40	22.45	21.50	22.50	1,867,082	41,477,529	22.215	20.22	20.18	20.22	19.37	20.27	2,072,693	20.011	1.13%
2024-12-11	0	22.20	22.20	22.25	22.00	23.50	4,162,400	94,059,267	22.597	20.00	20.00	20.04	19.82	21.17	4,620,782	20.356	-3.48%
2024-12-10	0	23.00	22.90	23.00	22.85	23.65	2,155,500	49,718,987	23.066	20.72	20.63	20.72	20.58	21.30	2,392,873	20.778	0.88%
2024-12-09	0	22.80	22.80	22.85	21.40	22.80	4,920,216	109,911,477	22.339	20.54	20.54	20.58	19.28	20.54	5,462,052	20.123	4.83%
2024-12-06	0	21.75	21.70	21.75	21.25	22.00	2,079,352	45,484,301	21.874	19.59	19.55	19.59	19.14	19.82	2,308,340	19.704	0.69%
2024-12-05	0	21.60	21.55	21.60	21.45	22.55	2,676,203	58,244,459	21.764	19.46	19.41	19.46	19.32	20.31	2,970,918	19.605	-4.21%
2024-12-04	0	22.55	22.50	22.55	22.05	23.00	3,442,419	77,813,958	22.604	20.31	20.27	20.31	19.86	20.72	3,821,514	20.362	1.12%
2024-12-03	0	22.30	22.25	22.30	21.75	22.40	2,132,463	47,462,377	22.257	20.09	20.04	20.09	19.59	20.18	2,367,299	20.049	1.13%
2024-12-02	0	22.05	22.00	22.05	21.55	22.25	3,495,200	76,368,457	21.850	19.86	19.82	19.86	19.41	20.04	3,880,107	19.682	2.32%
2024-11-29	0	21.55	21.55	21.60	21.20	21.85	1,836,500	39,629,773	21.579	19.41	19.41	19.46	19.10	19.68	2,038,744	19.438	1.17%
2024-11-28	0	21.30	21.30	21.40	21.25	22.35	2,357,609	50,680,336	21.496	19.19	19.19	19.28	19.14	20.13	2,617,239	19.364	-4.27%
2024-11-27	0	22.25	22.25	22.30	21.45	22.50	3,512,929	77,681,452	22.113	20.04	20.04	20.09	19.32	20.27	3,899,788	19.919	2.06%
2024-11-26	0	21.80	21.75	21.80	21.70	22.40	1,370,276	30,136,834	21.993	19.64	19.59	19.64	19.55	20.18	1,521,177	19.812	-1.58%
2024-11-25	0	22.15	22.10	22.15	22.05	22.75	3,178,081	70,747,887	22.261	19.95	19.91	19.95	19.86	20.49	3,528,066	20.053	-1.12%
2024-11-22	0	22.40	22.40	22.45	21.85	22.80	3,793,110	84,833,342	22.365	20.18	20.18	20.22	19.68	20.54	4,210,824	20.146	-1.75%
2024-11-21	0	22.80	22.80	22.85	21.55	23.35	5,535,045	126,360,789	22.829	20.54	20.54	20.58	19.41	21.03	6,144,589	20.565	5.07%
2024-11-20	0	21.70	21.70	21.80	21.20	21.95	2,250,646	48,706,419	21.641	19.55	19.55	19.64	19.10	19.77	2,498,497	19.494	1.40%
2024-11-19	0	21.40	21.30	21.40	20.60	21.50	2,356,700	50,227,235	21.313	19.28	19.19	19.28	18.56	19.37	2,616,230	19.198	2.64%
2024-11-18	0	20.85	20.85	20.90	20.40	21.05	4,648,188	96,718,658	20.808	18.78	18.78	18.83	18.38	18.96	5,160,067	18.744	1.71%
2024-11-15	0	20.50	20.45	20.50	20.05	20.70	5,221,200	106,871,079	20.469	18.47	18.42	18.47	18.06	18.65	5,796,182	18.438	2.81%
2024-11-14	0	19.94	19.94	20.00	19.90	20.55	2,774,400	55,699,018	20.076	17.96	17.96	18.02	17.93	18.51	3,079,929	18.085	-2.49%
2024-11-13	0	20.45	20.45	20.50	20.25	20.75	1,908,437	39,136,914	20.507	18.42	18.42	18.47	18.24	18.69	2,118,603	18.473	-1.45%
2024-11-12	0	20.75	20.70	20.75	20.55	22.05	1,895,906	40,089,438	21.145	18.69	18.65	18.69	18.51	19.86	2,104,692	19.048	-1.66%
2024-11-11	0	21.10	21.05	21.10	20.80	21.60	2,330,642	49,093,238	21.064	19.01	18.96	19.01	18.74	19.46	2,587,303	18.975	-2.31%
2024-11-08	0	21.60	21.60	21.65	21.50	22.15	2,730,293	59,402,658	21.757	19.46	19.46	19.50	19.37	19.95	3,030,965	19.599	1.65%
2024-11-07	0	21.25	21.25	21.30	20.65	21.55	2,561,951	54,358,442	21.218	19.14	19.14	19.19	18.60	19.41	2,844,085	19.113	1.92%
2024-11-06	0	20.85	20.80	20.85	20.60	21.70	2,504,500	52,762,087	21.067	18.78	18.74	18.78	18.56	19.55	2,780,307	18.977	-3.02%
2024-11-05	0	21.50	21.45	21.50	20.10	21.50	4,493,287	94,469,004	21.024	19.37	19.32	19.37	18.11	19.37	4,988,108	18.939	5.65%
2024-11-04	0	20.35	20.35	20.40	20.00	20.85	3,234,066	65,663,048	20.304	18.33	18.33	18.38	18.02	18.78	3,590,216	18.289	-2.40%
2024-11-01	0	20.85	20.80	20.85	20.70	21.30	1,446,000	30,307,637	20.960	18.78	18.74	18.78	18.65	19.19	1,605,240	18.880	-0.71%
2024-10-31	0	21.00	20.95	21.00	20.75	21.40	3,220,292	68,166,634	21.168	18.92	18.87	18.92	18.69	19.28	3,574,925	19.068	0.24%
2024-10-30	0	20.95	20.95	21.00	20.65	21.40	3,294,907	68,955,528	20.928	18.87	18.87	18.92	18.60	19.28	3,657,757	18.852	-2.10%
2024-10-29	0	21.40	21.35	21.40	21.10	21.75	1,407,500	30,013,240	21.324	19.28	19.23	19.28	19.01	19.59	1,562,500	19.208	-0.23%
2024-10-28	0	21.45	21.40	21.45	21.30	21.70	1,537,632	33,021,385	21.475	19.32	19.28	19.32	19.19	19.55	1,706,963	19.345	-0.23%
2024-10-25	0	21.50	21.50	21.55	21.30	21.90	1,465,000	31,602,811	21.572	19.37	19.37	19.41	19.19	19.73	1,626,332	19.432	-0.46%
2024-10-24	0	21.60	21.55	21.60	21.20	21.70	1,240,000	26,687,725	21.522	19.46	19.41	19.46	19.10	19.55	1,376,554	19.387	-0.69%
2024-10-23	0	21.75	21.70	21.75	21.55	22.25	1,535,500	33,481,922	21.805	19.59	19.55	19.59	19.41	20.04	1,704,596	19.642	-0.46%
2024-10-22	0	21.85	21.80	21.85	21.60	22.25	2,736,666	59,770,663	21.841	19.68	19.64	19.68	19.46	20.04	3,038,040	19.674	-1.13%
2024-10-21	0	22.10	22.10	22.15	22.05	22.85	1,596,000	35,718,231	22.380	19.91	19.91	19.95	19.86	20.58	1,771,759	20.160	-1.34%
2024-10-18	0	22.40	22.35	22.40	21.70	22.60	2,662,435	59,090,568	22.194	20.18	20.13	20.18	19.55	20.36	2,955,634	19.993	2.52%
2024-10-17	0	21.85	21.80	21.85	21.60	22.75	2,376,500	52,781,503	22.210	19.68	19.64	19.68	19.46	20.49	2,638,211	20.007	2.10%
2024-10-16	0	21.40	21.40	21.45	21.15	22.00	3,007,888	64,782,738	21.538	19.28	19.28	19.32	19.05	19.82	3,339,130	19.401	-1.15%
2024-10-15	0	21.65	21.65	21.70	21.25	22.90	6,610,474	145,417,341	21.998	19.50	19.50	19.55	19.14	20.63	7,338,449	19.816	-6.68%
2024-10-14	0	23.20	23.15	23.20	22.00	23.75	2,336,798	54,084,483	23.145	20.90	20.85	20.90	19.82	21.39	2,594,137	20.849	0.22%
2024-10-10	0	23.15	23.15	23.20	22.30	23.95	4,492,500	104,444,815	23.249	20.85	20.85	20.90	20.09	21.57	4,987,234	20.942	1.09%
2024-10-09	0	22.90	22.90	22.95	21.45	24.00	7,922,203	180,512,961	22.786	20.63	20.63	20.67	19.32	21.62	8,794,631	20.525	-3.17%
2024-10-08	0	23.65	23.65	23.70	23.20	25.60	12,640,000	305,620,062	24.179	21.30	21.30	21.35	20.90	23.06	14,031,973	21.780	-4.06%
2024-10-07	0	24.65	24.60	24.65	23.80	24.80	1,719,808	41,927,682	24.379	22.20	22.16	22.20	21.44	22.34	1,909,201	21.961	2.28%
2024-10-04	0	24.10	24.05	24.10	23.10	24.20	1,779,980	42,658,795	23.966	21.71	21.66	21.71	20.81	21.80	1,975,999	21.588	1.05%
2024-10-03	0	23.85	23.85	23.90	23.15	24.30	4,990,473	118,393,627	23.724	21.48	21.48	21.53	20.85	21.89	5,540,046	21.371	0.63%
2024-10-02	0	23.70	23.65	23.70	22.45	24.05	4,037,504	95,322,131	23.609	21.35	21.30	21.35	20.22	21.66	4,482,132	21.267	1.50%
2024-09-30	0	23.35	23.30	23.35	22.85	24.20	4,551,527	106,436,707	23.385	21.03	20.99	21.03	20.58	21.80	5,052,762	21.065	2.19%
2024-09-27	0	22.85	22.85	22.90	22.10	23.10	3,708,556	83,765,828	22.587	20.58	20.58	20.63	19.91	20.81	4,116,959	20.347	3.39%
2024-09-26	0	22.10	22.05	22.10	21.45	22.30	2,726,840	59,822,882	21.939	19.91	19.86	19.91	19.32	20.09	3,027,132	19.762	1.61%
2024-09-25	0	21.75	21.70	21.75	21.45	22.75	4,575,738	101,048,099	22.083	19.59	19.55	19.59	19.32	20.49	5,079,639	19.893	1.64%
2024-09-24	0	21.40	21.35	21.40	20.85	21.50	2,494,335	52,957,251	21.231	19.28	19.23	19.28	18.78	19.37	2,769,022	19.125	0.47%
2024-09-23	0	21.30	21.20	21.30	20.80	21.45	2,463,083	52,286,576	21.228	19.19	19.10	19.19	18.74	19.32	2,734,329	19.122	1.91%
2024-09-20	0	20.90	20.85	20.90	20.15	21.20	3,575,382	74,434,315	20.819	18.83	18.78	18.83	18.15	19.10	3,969,119	18.753	3.21%
2024-09-19	0	20.25	20.20	20.25	19.16	20.40	3,870,931	77,322,770	19.975	18.24	18.20	18.24	17.26	18.38	4,297,215	17.994	4.60%
2024-09-17	0	19.36	19.36	19.40	19.20	19.78	599,340	11,628,073	19.401	17.44	17.44	17.48	17.30	17.82	665,342	17.477	-1.43%
2024-09-16	0	19.64	19.58	19.64	19.10	19.76	358,706	7,010,459	19.544	17.69	17.64	17.69	17.21	17.80	398,208	17.605	0.41%
2024-09-13	0	19.56	19.54	19.56	18.10	19.62	2,706,706	52,305,683	19.324	17.62	17.60	17.62	16.30	17.67	3,004,781	17.407	5.84%
2024-09-12	0	18.48	18.46	18.48	18.10	18.74	4,265,000	78,556,107	18.419	16.65	16.63	16.65	16.30	16.88	4,734,681	16.592	-1.70%
2024-09-11	0	18.80	18.78	18.80	18.54	19.18	2,373,394	44,552,394	18.772	16.94	16.92	16.94	16.70	17.28	2,634,763	16.909	-0.42%
2024-09-10	0	18.88	18.88	18.90	18.56	19.16	2,347,355	44,189,258	18.825	17.01	17.01	17.03	16.72	17.26	2,605,856	16.958	-1.26%
2024-09-09	0	19.12	19.08	19.12	18.88	19.56	2,423,881	46,259,439	19.085	17.22	17.19	17.22	17.01	17.62	2,690,810	17.192	-1.44%
2024-09-05	0	19.40	19.34	19.40	19.22	19.96	1,749,125	33,960,493	19.416	17.48	17.42	17.48	17.31	17.98	1,941,746	17.490	-0.21%
2024-09-04	0	19.44	19.42	19.44	18.98	19.84	2,598,242	50,504,132	19.438	17.51	17.49	17.51	17.10	17.87	2,884,372	17.510	0.93%
2024-09-03	0	19.98	19.98	20.05	19.70	20.20	2,603,182	52,049,163	19.994	17.35	17.35	17.41	17.11	17.54	2,997,888	17.362	0.60%
2024-09-02	0	19.86	19.84	19.86	19.38	20.00	1,972,974	39,117,957	19.827	17.25	17.23	17.25	16.83	17.37	2,272,125	17.216	1.85%
2024-08-30	0	19.50	19.48	19.50	19.02	19.86	2,778,000	54,287,805	19.542	16.93	16.92	16.93	16.52	17.25	3,199,213	16.969	1.25%
2024-08-29	0	19.26	19.26	19.28	18.82	19.44	4,302,262	82,551,874	19.188	16.72	16.72	16.74	16.34	16.88	4,954,590	16.662	-1.63%
2024-08-28	0	19.58	19.58	19.60	19.30	20.00	2,304,272	45,197,166	19.615	17.00	17.00	17.02	16.76	17.37	2,653,656	17.032	-1.11%
2024-08-27	0	19.80	19.78	19.80	19.72	20.35	2,796,850	55,856,057	19.971	17.19	17.18	17.19	17.12	17.67	3,220,921	17.342	-2.94%
2024-08-26	0	20.40	20.35	20.40	19.60	20.70	2,975,500	60,270,096	20.255	17.71	17.67	17.71	17.02	17.97	3,426,659	17.589	-0.73%
2024-08-23	0	20.55	20.55	20.65	20.00	21.45	2,364,924	49,300,122	20.846	17.84	17.84	17.93	17.37	18.63	2,723,504	18.102	0.49%
2024-08-22	0	20.45	20.45	20.50	20.15	20.70	3,000,500	61,292,420	20.427	17.76	17.76	17.80	17.50	17.97	3,455,449	17.738	-0.24%
2024-08-21	0	20.50	20.50	20.55	19.86	20.75	3,211,159	65,733,646	20.470	17.80	17.80	17.84	17.25	18.02	3,698,049	17.775	0.99%
2024-08-20	0	20.30	20.25	20.30	19.82	20.45	2,625,586	52,966,353	20.173	17.63	17.58	17.63	17.21	17.76	3,023,689	17.517	0.50%
2024-08-19	0	20.20	20.20	20.25	19.70	20.65	2,813,000	57,343,702	20.385	17.54	17.54	17.58	17.11	17.93	3,239,520	17.701	2.43%
2024-08-16	0	19.72	19.72	19.74	19.50	19.98	1,418,500	27,951,430	19.705	17.12	17.12	17.14	16.93	17.35	1,633,579	17.111	-0.20%
2024-08-15	0	19.76	19.76	19.78	19.10	19.98	2,435,502	48,188,446	19.786	17.16	17.16	17.18	16.59	17.35	2,804,784	17.181	1.23%
2024-08-14	0	19.52	19.52	19.56	19.30	20.20	2,945,282	57,662,904	19.578	16.95	16.95	16.98	16.76	17.54	3,391,859	17.000	-3.13%
2024-08-13	0	20.15	20.10	20.15	19.78	20.40	2,461,263	49,353,445	20.052	17.50	17.45	17.50	17.18	17.71	2,834,451	17.412	0.50%
2024-08-12	0	20.05	20.00	20.05	19.62	20.45	2,193,459	44,137,141	20.122	17.41	17.37	17.41	17.04	17.76	2,526,041	17.473	0.35%
2024-08-09	0	19.98	19.98	20.00	19.44	20.20	4,381,807	87,439,131	19.955	17.35	17.35	17.37	16.88	17.54	5,046,196	17.328	2.99%
2024-08-08	0	19.40	19.36	19.40	18.72	19.70	3,221,768	62,449,527	19.384	16.85	16.81	16.85	16.26	17.11	3,710,267	16.832	-0.21%
2024-08-07	0	19.44	19.38	19.44	19.10	19.80	3,541,338	68,861,779	19.445	16.88	16.83	16.88	16.59	17.19	4,078,291	16.885	1.14%
2024-08-06	0	19.22	19.20	19.22	19.02	19.90	3,162,024	61,227,577	19.363	16.69	16.67	16.69	16.52	17.28	3,641,464	16.814	-1.94%
2024-08-05	0	19.60	19.60	19.62	19.28	20.50	3,169,000	62,304,925	19.661	17.02	17.02	17.04	16.74	17.80	3,649,498	17.072	-0.41%
2024-08-02	0	19.68	19.68	19.70	18.98	19.96	5,576,947	109,794,983	19.687	17.09	17.09	17.11	16.48	17.33	6,422,549	17.095	-1.30%
2024-08-01	0	19.94	19.92	19.94	19.84	20.90	4,557,456	92,018,477	20.191	17.31	17.30	17.31	17.23	18.15	5,248,478	17.532	-2.97%
2024-07-31	0	20.55	20.50	20.55	18.78	20.70	7,983,327	161,676,388	20.252	17.84	17.80	17.84	16.31	17.97	9,193,795	17.585	8.27%
2024-07-30	0	18.98	18.94	18.98	18.30	19.26	9,338,705	176,058,415	18.853	16.48	16.45	16.48	15.89	16.72	10,754,681	16.370	-1.15%
2024-07-29	0	19.20	19.20	19.22	19.18	20.40	10,148,138	198,086,759	19.520	16.67	16.67	16.69	16.65	17.71	11,686,844	16.950	-7.91%
2024-07-26	0	20.85	20.80	20.85	18.58	20.90	18,390,337	365,830,109	19.893	18.10	18.06	18.10	16.13	18.15	21,178,762	17.273	18.06%
2024-07-25	0	17.66	17.66	17.68	17.10	17.80	5,448,188	95,697,029	17.565	15.33	15.33	15.35	14.85	15.46	6,274,267	15.252	0.23%
2024-07-24	0	17.62	17.62	17.66	17.42	18.20	5,981,686	105,608,708	17.655	15.30	15.30	15.33	15.13	15.80	6,888,656	15.331	-1.01%
2024-07-23	0	17.80	17.80	17.82	17.50	18.06	3,304,587	58,990,810	17.851	15.46	15.46	15.47	15.20	15.68	3,805,643	15.501	0.79%
2024-07-22	0	17.66	17.66	17.68	17.54	18.38	2,344,124	41,550,020	17.725	15.33	15.33	15.35	15.23	15.96	2,699,551	15.391	-2.21%
2024-07-19	0	18.06	18.06	18.08	17.92	18.56	3,829,899	69,480,278	18.142	15.68	15.68	15.70	15.56	16.12	4,410,605	15.753	-1.74%
2024-07-18	0	18.38	18.36	18.40	18.28	18.82	4,418,500	81,713,909	18.494	15.96	15.94	15.98	15.87	16.34	5,088,453	16.059	-1.18%
2024-07-17	0	18.60	18.60	18.62	18.32	18.90	3,702,919	69,016,507	18.638	16.15	16.15	16.17	15.91	16.41	4,264,372	16.184	0.11%
2024-07-16	0	18.58	18.56	18.58	18.34	18.94	6,130,935	113,978,401	18.591	16.13	16.12	16.13	15.93	16.45	7,060,535	16.143	-1.59%
2024-07-15	0	18.88	18.86	18.88	18.30	20.25	14,417,263	272,989,992	18.935	16.39	16.38	16.39	15.89	17.58	16,603,273	16.442	5.24%
2024-07-12	0	17.94	17.92	17.94	16.50	18.12	7,156,690	126,330,940	17.652	15.58	15.56	15.58	14.33	15.73	8,241,819	15.328	5.28%
2024-07-11	0	17.04	17.02	17.04	16.68	17.58	6,317,043	107,822,980	17.069	14.80	14.78	14.80	14.48	15.27	7,274,861	14.821	0.95%
2024-07-10	0	16.88	16.84	16.88	16.44	17.44	7,284,477	124,041,395	17.028	14.66	14.62	14.66	14.28	15.14	8,388,982	14.786	1.69%
2024-07-09	0	16.60	16.58	16.60	15.66	16.90	14,084,432	234,025,067	16.616	14.41	14.40	14.41	13.60	14.67	16,219,976	14.428	4.40%
2024-07-08	0	15.90	15.88	15.90	15.40	16.80	15,349,244	245,518,752	15.995	13.81	13.79	13.81	13.37	14.59	17,676,565	13.890	-6.14%
2024-07-05	0	16.94	16.94	16.96	16.66	17.78	14,038,940	241,471,967	17.200	14.71	14.71	14.73	14.47	15.44	16,167,587	14.936	-0.10%
2024-07-04	0	18.02	18.00	18.02	17.80	19.72	11,543,320	215,254,103	18.648	14.72	14.71	14.72	14.54	16.11	14,126,917	15.237	-7.40%
2024-07-03	0	19.46	19.46	19.56	19.02	19.90	12,200,200	236,832,184	19.412	15.90	15.90	15.98	15.54	16.26	14,930,818	15.862	-1.82%
2024-07-02	0	19.82	19.82	19.84	19.50	21.05	14,683,582	293,773,412	20.007	16.20	16.20	16.21	15.93	17.20	17,970,024	16.348	-2.36%
2024-06-28	0	20.30	20.30	20.35	19.28	20.70	4,362,022	88,061,104	20.188	16.59	16.59	16.63	15.75	16.91	5,338,319	16.496	4.10%
2024-06-27	0	19.50	19.50	19.52	19.32	19.80	6,403,751	125,915,009	19.663	15.93	15.93	15.95	15.79	16.18	7,837,022	16.067	0.62%
2024-06-26	0	19.38	19.38	19.40	18.86	19.50	4,933,552	94,681,661	19.191	15.84	15.84	15.85	15.41	15.93	6,037,767	15.682	0.10%
2024-06-25	0	19.36	19.34	19.36	18.60	19.58	5,117,000	98,575,836	19.264	15.82	15.80	15.82	15.20	16.00	6,262,274	15.741	3.42%
2024-06-24	0	18.72	18.70	18.72	18.54	19.28	3,644,656	68,840,337	18.888	15.30	15.28	15.30	15.15	15.75	4,460,394	15.434	-1.68%
2024-06-21	0	19.04	19.04	19.08	18.60	19.58	8,140,173	155,311,763	19.080	15.56	15.56	15.59	15.20	16.00	9,962,086	15.590	-1.65%
2024-06-20	0	19.36	19.34	19.36	18.86	19.92	5,517,410	106,709,039	19.340	15.82	15.80	15.82	15.41	16.28	6,752,303	15.803	-2.42%
2024-06-19	0	19.84	19.84	19.86	19.02	19.92	3,092,368	60,907,884	19.696	16.21	16.21	16.23	15.54	16.28	3,784,494	16.094	3.33%
2024-06-18	0	19.20	19.20	19.26	18.96	19.60	4,087,500	78,843,226	19.289	15.69	15.69	15.74	15.49	16.02	5,002,354	15.761	-0.41%
2024-06-17	0	19.28	19.28	19.32	18.92	19.56	3,248,654	62,957,954	19.380	15.75	15.75	15.79	15.46	15.98	3,975,760	15.835	2.44%
2024-06-14	0	18.82	18.82	18.86	18.62	19.20	1,589,236	30,052,528	18.910	15.38	15.38	15.41	15.21	15.69	1,944,935	15.452	-0.95%
2024-06-13	0	19.00	19.00	19.02	18.80	19.24	3,511,000	66,486,670	18.937	15.53	15.53	15.54	15.36	15.72	4,296,823	15.473	0.00%
2024-06-12	0	19.00	19.00	19.04	19.00	19.64	3,836,911	73,899,907	19.260	15.53	15.53	15.56	15.53	16.05	4,695,679	15.738	-3.26%
2024-06-11	0	19.64	19.64	19.66	19.28	20.00	5,046,131	99,361,484	19.691	16.05	16.05	16.06	15.75	16.34	6,175,543	16.090	1.45%
2024-06-07	0	19.36	19.36	19.38	18.88	19.60	4,160,360	80,311,679	19.304	15.82	15.82	15.84	15.43	16.02	5,091,521	15.774	3.09%
2024-06-06	0	18.78	18.78	18.80	18.46	19.06	2,318,603	43,594,627	18.802	15.35	15.35	15.36	15.08	15.57	2,837,547	15.363	2.62%
2024-06-05	0	18.30	18.28	18.30	18.24	19.10	2,525,057	46,627,597	18.466	14.95	14.94	14.95	14.90	15.61	3,090,209	15.089	-2.87%
2024-06-04	0	18.84	18.82	18.84	18.20	18.92	2,558,194	47,885,442	18.718	15.39	15.38	15.39	14.87	15.46	3,130,763	15.295	1.95%
2024-06-03	0	18.48	18.46	18.48	18.22	18.80	2,776,100	51,359,510	18.501	15.10	15.08	15.10	14.89	15.36	3,397,440	15.117	1.87%
2024-05-31	0	18.14	18.14	18.20	18.10	19.20	6,427,413	118,631,619	18.457	14.82	14.82	14.87	14.79	15.69	7,865,980	15.082	-1.95%
2024-05-30	0	18.50	18.50	18.60	18.50	19.02	1,500,690	27,947,661	18.623	15.12	15.12	15.20	15.12	15.54	1,836,571	15.217	-1.07%
2024-05-29	0	18.70	18.70	18.78	18.64	19.20	1,872,500	35,301,042	18.852	15.28	15.28	15.35	15.23	15.69	2,291,598	15.405	-2.40%
2024-05-28	0	19.16	19.16	19.20	19.12	19.42	2,368,488	45,623,389	19.263	15.66	15.66	15.69	15.62	15.87	2,898,597	15.740	0.31%
2024-05-27	0	19.10	19.10	19.14	18.50	19.46	3,350,070	63,723,486	19.022	15.61	15.61	15.64	15.12	15.90	4,099,874	15.543	2.36%
2024-05-24	0	18.66	18.66	18.70	18.32	18.98	5,740,300	106,739,803	18.595	15.25	15.25	15.28	14.97	15.51	7,025,079	15.194	-1.37%
2024-05-23	0	18.92	18.92	18.98	18.64	19.26	7,070,511	133,758,587	18.918	15.46	15.46	15.51	15.23	15.74	8,653,015	15.458	-1.77%
2024-05-22	0	19.26	19.24	19.26	19.18	20.10	4,445,734	87,064,417	19.584	15.74	15.72	15.74	15.67	16.42	5,440,767	16.002	-1.73%
2024-05-21	0	19.60	19.52	19.60	19.36	19.96	4,166,245	81,750,200	19.622	16.02	15.95	16.02	15.82	16.31	5,098,723	16.033	-0.61%
2024-05-20	0	19.72	19.62	19.74	19.00	20.25	6,781,411	132,072,970	19.476	16.11	16.03	16.13	15.53	16.55	8,299,209	15.914	-1.65%
2024-05-17	0	20.05	20.05	20.10	20.00	20.90	10,015,980	202,488,821	20.217	16.38	16.38	16.42	16.34	17.08	12,257,731	16.519	-3.37%
2024-05-16	0	20.75	20.70	20.75	20.35	21.30	6,888,547	143,868,523	20.885	16.96	16.91	16.96	16.63	17.40	8,430,324	17.066	-1.66%
2024-05-14	0	21.10	21.10	21.15	21.00	21.80	3,835,551	81,916,936	21.357	17.24	17.24	17.28	17.16	17.81	4,694,014	17.451	2.18%
2024-05-13	0	20.65	20.65	20.70	20.15	20.90	4,027,792	82,890,296	20.580	16.87	16.87	16.91	16.46	17.08	4,929,282	16.816	2.23%
2024-05-10	0	20.20	20.20	20.25	19.68	21.20	8,956,310	179,833,088	20.079	16.51	16.51	16.55	16.08	17.32	10,960,889	16.407	-3.58%
2024-05-09	0	20.95	20.90	20.95	20.10	21.15	5,480,059	114,364,369	20.869	17.12	17.08	17.12	16.42	17.28	6,706,592	17.053	1.70%
2024-05-08	0	20.60	20.60	20.75	20.35	21.00	2,549,533	52,866,088	20.736	16.83	16.83	16.96	16.63	17.16	3,120,163	16.943	-0.96%
2024-05-07	0	20.80	20.80	20.85	20.60	21.40	3,345,500	70,044,667	20.937	17.00	17.00	17.04	16.83	17.49	4,094,281	17.108	0.24%
2024-05-06	0	20.75	20.75	20.80	19.76	20.85	4,452,403	91,459,085	20.542	16.96	16.96	17.00	16.15	17.04	5,448,929	16.785	5.12%
2024-05-03	0	19.74	19.74	19.80	19.32	20.15	2,879,347	57,210,253	19.869	16.13	16.13	16.18	15.79	16.46	3,523,795	16.235	0.71%
2024-05-02	0	19.60	19.60	19.70	19.06	19.86	2,301,582	45,281,642	19.674	16.02	16.02	16.10	15.57	16.23	2,816,716	16.076	0.20%
2024-04-30	0	19.56	19.56	19.58	19.06	19.86	5,380,400	105,621,374	19.631	15.98	15.98	16.00	15.57	16.23	6,584,628	16.041	1.35%
2024-04-29	0	19.30	19.28	19.30	18.80	19.46	4,393,500	84,120,420	19.147	15.77	15.75	15.77	15.36	15.90	5,376,842	15.645	0.21%
2024-04-26	0	19.26	19.24	19.26	19.06	19.58	4,911,100	94,731,662	19.289	15.74	15.72	15.74	15.57	16.00	6,010,290	15.762	0.52%
2024-04-25	0	19.16	19.14	19.16	18.94	19.72	8,540,350	163,945,244	19.197	15.66	15.64	15.66	15.48	16.11	10,451,830	15.686	-2.64%
2024-04-24	0	19.68	19.66	19.68	19.28	19.88	5,364,722	105,490,139	19.664	16.08	16.06	16.08	15.75	16.24	6,565,440	16.067	-0.51%
2024-04-23	0	19.78	19.76	19.78	19.44	20.50	6,074,712	120,567,800	19.847	16.16	16.15	16.16	15.88	16.75	7,434,339	16.218	-3.04%
2024-04-22	0	20.40	20.35	20.40	20.15	23.25	7,248,785	150,936,060	20.822	16.67	16.63	16.67	16.46	19.00	8,871,190	17.014	-8.31%
2024-04-19	0	22.25	22.20	22.25	21.80	22.45	1,730,997	38,421,483	22.196	18.18	18.14	18.18	17.81	18.34	2,118,424	18.137	1.14%
2024-04-18	0	22.00	22.00	22.05	21.90	22.45	3,251,500	71,971,244	22.135	17.98	17.98	18.02	17.89	18.34	3,979,242	18.087	-2.22%
2024-04-17	0	22.50	22.50	22.55	21.45	22.75	4,333,300	96,635,727	22.301	18.39	18.39	18.43	17.53	18.59	5,303,168	18.222	4.17%
2024-04-16	0	21.60	21.50	21.60	21.50	22.60	3,623,500	79,380,683	21.907	17.65	17.57	17.65	17.57	18.47	4,434,503	17.901	-2.26%
2024-04-15	0	22.10	22.10	22.15	21.20	22.35	3,717,946	81,778,684	21.996	18.06	18.06	18.10	17.32	18.26	4,550,087	17.973	0.91%
2024-04-12	0	21.90	21.90	22.00	21.85	22.85	4,013,429	88,859,415	22.141	17.89	17.89	17.98	17.85	18.67	4,911,705	18.091	-2.45%
2024-04-11	0	22.45	22.40	22.45	21.20	23.10	5,713,550	128,491,470	22.489	18.34	18.30	18.34	17.32	18.88	6,992,342	18.376	1.81%
2024-04-10	0	22.05	22.00	22.05	21.50	22.45	5,204,700	114,884,520	22.073	18.02	17.98	18.02	17.57	18.34	6,369,603	18.036	1.15%
2024-04-09	0	21.80	21.70	21.80	21.40	22.10	2,934,808	63,766,794	21.728	17.81	17.73	17.81	17.49	18.06	3,591,669	17.754	1.40%
2024-04-08	0	21.50	21.50	21.55	21.30	21.90	4,341,550	93,678,522	21.577	17.57	17.57	17.61	17.40	17.89	5,313,265	17.631	0.70%
2024-04-05	0	21.35	21.30	21.35	20.05	21.50	3,726,537	78,772,145	21.138	17.45	17.40	17.45	16.38	17.57	4,560,601	17.272	6.22%
2024-04-03	0	20.10	20.00	20.10	19.88	20.40	2,186,188	43,906,058	20.083	16.42	16.34	16.42	16.24	16.67	2,675,495	16.410	-2.19%
2024-04-02	0	20.55	20.50	20.55	20.15	21.30	5,820,586	119,317,117	20.499	16.79	16.75	16.79	16.46	17.40	7,123,335	16.750	6.92%
2024-03-28	0	19.22	19.22	19.28	18.84	19.60	5,945,948	114,141,336	19.196	15.70	15.70	15.75	15.39	16.02	7,276,755	15.686	-1.64%
2024-03-27	0	19.54	19.54	19.56	19.42	20.05	4,028,839	79,224,476	19.664	15.97	15.97	15.98	15.87	16.38	4,930,564	16.068	-2.30%
2024-03-26	0	20.00	20.00	20.05	18.38	20.50	7,189,750	142,033,710	19.755	16.34	16.34	16.38	15.02	16.75	8,798,942	16.142	0.00%
2024-03-25	0	20.00	19.90	20.00	19.22	20.15	2,273,151	45,167,349	19.870	16.34	16.26	16.34	15.70	16.46	2,781,922	16.236	2.15%
2024-03-22	0	19.58	19.56	19.58	19.36	20.60	2,224,651	43,813,434	19.695	16.00	15.98	16.00	15.82	16.83	2,722,567	16.093	-4.72%
2024-03-21	0	20.55	20.45	20.55	19.60	20.65	3,835,790	77,752,183	20.270	16.79	16.71	16.79	16.02	16.87	4,694,307	16.563	6.48%
2024-03-20	0	19.30	19.28	19.30	19.16	20.10	2,486,828	48,536,580	19.517	15.77	15.75	15.77	15.66	16.42	3,043,424	15.948	-1.33%
2024-03-19	0	19.56	19.56	19.58	19.16	19.80	1,788,418	34,925,251	19.529	15.98	15.98	16.00	15.66	16.18	2,188,697	15.957	-0.71%
2024-03-18	0	19.70	19.68	19.70	19.34	19.76	1,626,476	31,874,318	19.597	16.10	16.08	16.10	15.80	16.15	1,990,510	16.013	0.82%
2024-03-15	0	19.54	19.54	19.56	19.14	19.76	4,822,816	94,047,545	19.501	15.97	15.97	15.98	15.64	16.15	5,902,246	15.934	-1.61%
2024-03-14	0	19.86	19.76	19.86	19.34	20.20	4,078,500	80,552,629	19.751	16.23	16.15	16.23	15.80	16.51	4,991,340	16.138	1.53%
2024-03-13	0	19.56	19.54	19.56	19.18	19.68	2,390,960	46,570,367	19.478	15.98	15.97	15.98	15.67	16.08	2,926,099	15.916	0.41%
2024-03-12	0	19.48	19.48	19.50	18.50	19.66	3,355,227	64,554,651	19.240	15.92	15.92	15.93	15.12	16.06	4,106,185	15.721	-0.51%
2024-03-11	0	19.58	19.52	19.58	19.18	20.30	1,980,379	38,676,387	19.530	16.00	15.95	16.00	15.67	16.59	2,423,622	15.958	-0.71%
2024-03-08	0	19.72	19.70	19.72	19.38	19.94	2,263,150	44,493,645	19.660	16.11	16.10	16.11	15.84	16.29	2,769,683	16.065	-0.10%
2024-03-07	0	19.74	19.72	19.74	19.50	20.60	3,706,414	74,464,039	20.091	16.13	16.11	16.13	15.93	16.83	4,535,974	16.416	0.92%
2024-03-06	0	19.56	19.54	19.56	18.52	19.94	3,498,452	67,424,305	19.273	15.98	15.97	15.98	15.13	16.29	4,281,467	15.748	-1.31%
2024-03-05	0	19.82	19.80	19.84	19.50	20.35	4,124,748	81,865,155	19.847	16.20	16.18	16.21	15.93	16.63	5,047,939	16.218	-1.64%
2024-03-04	0	20.15	20.10	20.15	19.44	20.85	4,996,702	100,592,644	20.132	16.46	16.42	16.46	15.88	17.04	6,115,051	16.450	3.65%
2024-03-01	0	19.44	19.42	19.44	19.10	20.55	8,238,292	159,843,201	19.402	15.88	15.87	15.88	15.61	16.79	10,082,166	15.854	-6.09%
2024-02-29	0	20.70	20.65	20.70	20.05	20.80	7,487,241	154,058,807	20.576	16.91	16.87	16.91	16.38	17.00	9,163,016	16.813	2.22%
2024-02-28	0	20.25	20.25	20.30	19.98	20.90	2,087,180	42,543,033	20.383	16.55	16.55	16.59	16.33	17.08	2,554,327	16.655	-2.17%
2024-02-27	0	20.70	20.70	20.75	20.35	21.20	3,005,669	62,197,075	20.693	16.91	16.91	16.96	16.63	17.32	3,678,390	16.909	-1.66%
2024-02-26	0	21.05	20.85	21.05	20.35	22.80	9,460,243	201,011,199	21.248	17.20	17.04	17.20	16.63	18.63	11,577,611	17.362	3.95%
2024-02-23	0	20.25	20.25	20.30	19.76	20.50	3,691,726	74,425,636	20.160	16.55	16.55	16.59	16.15	16.75	4,517,999	16.473	2.48%
2024-02-22	0	19.76	19.74	19.76	18.58	19.90	2,333,084	45,299,520	19.416	16.15	16.13	16.15	15.18	16.26	2,855,269	15.865	3.67%
2024-02-21	0	19.06	19.04	19.06	18.82	19.80	3,289,240	63,124,697	19.191	15.57	15.56	15.57	15.38	16.18	4,025,429	15.681	-1.35%
2024-02-20	0	19.32	19.24	19.32	18.42	19.48	5,084,022	97,312,958	19.141	15.79	15.72	15.79	15.05	15.92	6,221,915	15.640	3.09%
2024-02-19	0	18.74	18.66	18.74	17.76	18.80	2,603,236	48,136,830	18.491	15.31	15.25	15.31	14.51	15.36	3,185,886	15.109	2.18%
2024-02-16	0	18.34	18.32	18.34	18.18	18.56	974,232	17,840,488	18.312	14.99	14.97	14.99	14.86	15.17	1,192,282	14.963	0.00%
2024-02-15	0	18.34	18.32	18.34	17.72	18.46	583,699	10,625,530	18.204	14.99	14.97	14.99	14.48	15.08	714,341	14.875	1.10%
2024-02-14	0	18.14	18.06	18.14	17.60	18.32	998,464	18,000,479	18.028	14.82	14.76	14.82	14.38	14.97	1,221,938	14.731	-0.77%
2024-02-09	0	18.28	18.22	18.28	17.98	18.64	534,488	9,760,192	18.261	14.94	14.89	14.94	14.69	15.23	654,116	14.921	-1.93%
2024-02-08	0	18.64	18.62	18.64	17.82	18.72	2,685,663	49,697,781	18.505	15.23	15.21	15.23	14.56	15.30	3,286,761	15.121	4.72%
2024-02-07	0	17.80	17.76	17.80	17.34	18.32	2,592,100	46,591,948	17.975	14.54	14.51	14.54	14.17	14.97	3,172,257	14.687	1.95%
2024-02-06	0	17.46	17.46	17.48	17.12	17.66	5,192,822	90,441,997	17.417	14.27	14.27	14.28	13.99	14.43	6,355,066	14.231	0.00%
2024-02-05	0	17.46	17.44	17.46	17.04	18.06	3,370,563	58,790,004	17.442	14.27	14.25	14.27	13.92	14.76	4,124,954	14.252	-2.35%
2024-02-02	0	17.88	17.86	17.88	17.68	18.36	3,056,839	54,839,824	17.940	14.61	14.59	14.61	14.45	15.00	3,741,013	14.659	0.90%
2024-02-01	0	17.72	17.70	17.72	17.52	18.38	4,904,500	87,777,850	17.897	14.48	14.46	14.48	14.32	15.02	6,002,213	14.624	-0.23%
2024-01-31	0	17.76	17.70	17.76	17.50	18.26	3,108,181	55,147,747	17.743	14.51	14.46	14.51	14.30	14.92	3,803,846	14.498	-0.67%
2024-01-30	0	17.88	17.88	17.90	17.66	18.40	3,708,258	66,424,132	17.912	14.61	14.61	14.63	14.43	15.03	4,538,231	14.637	-1.11%
2024-01-29	0	18.08	18.06	18.08	17.78	18.44	5,955,111	107,673,750	18.081	14.77	14.76	14.77	14.53	15.07	7,287,969	14.774	1.12%
2024-01-26	0	17.88	17.86	17.88	16.92	18.28	6,411,922	114,402,541	17.842	14.61	14.59	14.61	13.83	14.94	7,847,022	14.579	3.71%
2024-01-25	0	17.24	17.22	17.26	16.86	17.80	8,584,672	146,985,358	17.122	14.09	14.07	14.10	13.78	14.54	10,506,072	13.991	-1.60%
2024-01-24	0	17.52	17.48	17.52	15.40	17.52	18,854,079	319,398,642	16.941	14.32	14.28	14.32	12.58	14.32	23,073,951	13.842	21.50%
2024-01-23	0	14.42	14.42	14.44	13.86	14.76	2,622,559	37,813,320	14.418	11.78	11.78	11.80	11.33	12.06	3,209,534	11.782	2.27%
2024-01-22	0	14.10	14.10	14.12	14.02	15.28	3,826,656	54,811,576	14.324	11.52	11.52	11.54	11.46	12.49	4,683,128	11.704	-5.62%
2024-01-19	0	14.94	14.92	14.94	14.52	15.18	4,440,250	65,902,541	14.842	12.21	12.19	12.21	11.86	12.40	5,434,056	12.128	-2.86%
2024-01-18	0	15.38	15.38	15.40	14.88	15.94	5,716,299	88,732,819	15.523	12.57	12.57	12.58	12.16	13.02	6,995,707	12.684	-0.26%
2024-01-17	0	15.42	15.42	15.44	15.24	15.98	4,484,182	69,544,213	15.509	12.60	12.60	12.62	12.45	13.06	5,487,820	12.672	-3.38%
2024-01-16	0	15.96	15.96	15.98	15.90	16.58	3,195,300	51,643,859	16.162	13.04	13.04	13.06	12.99	13.55	3,910,464	13.207	-1.36%
2024-01-15	0	16.18	16.16	16.18	15.76	16.34	2,476,133	40,040,022	16.170	13.22	13.20	13.22	12.88	13.35	3,030,335	13.213	2.41%
2024-01-12	0	15.80	15.80	15.82	15.06	16.00	2,505,755	39,557,795	15.787	12.91	12.91	12.93	12.31	13.07	3,066,587	12.900	2.86%
2024-01-11	0	15.36	15.36	15.46	14.60	15.50	2,471,289	37,499,603	15.174	12.55	12.55	12.63	11.93	12.67	3,024,407	12.399	6.52%
2024-01-10	0	14.42	14.42	14.44	14.36	14.68	2,687,000	38,832,977	14.452	11.78	11.78	11.80	11.73	12.00	3,288,398	11.809	-0.14%
2024-01-09	0	14.44	14.44	14.46	14.40	14.78	2,155,000	31,306,853	14.528	11.80	11.80	11.82	11.77	12.08	2,637,327	11.871	0.14%
2024-01-08	0	14.42	14.42	14.46	14.32	15.40	3,924,880	57,209,568	14.576	11.78	11.78	11.82	11.70	12.58	4,803,337	11.910	-5.87%
2024-01-05	0	15.32	15.30	15.32	15.08	15.70	3,248,500	50,188,410	15.450	12.52	12.50	12.52	12.32	12.83	3,975,571	12.624	-1.03%
2024-01-04	0	15.48	15.44	15.48	14.54	15.48	3,264,500	49,550,239	15.179	12.65	12.62	12.65	11.88	12.65	3,995,152	12.403	2.79%
2024-01-03	0	15.06	15.04	15.06	14.80	15.48	2,280,375	34,215,189	15.004	12.31	12.29	12.31	12.09	12.65	2,790,763	12.260	-0.26%
2024-01-02	0	15.10	15.10	15.12	15.00	15.58	891,203	13,574,223	15.231	12.34	12.34	12.35	12.26	12.73	1,090,670	12.446	-1.44%
2023-12-29	0	15.32	15.30	15.32	14.96	15.46	1,060,692	16,131,629	15.209	12.52	12.50	12.52	12.22	12.63	1,298,093	12.427	1.19%
2023-12-28	0	15.14	15.10	15.14	14.60	15.40	2,219,500	33,371,269	15.035	12.37	12.34	12.37	11.93	12.58	2,716,263	12.286	4.41%
2023-12-27	0	14.50	14.46	14.50	14.22	14.78	1,843,919	26,717,380	14.489	11.85	11.82	11.85	11.62	12.08	2,256,620	11.840	-0.28%
2023-12-22	0	14.54	14.42	14.54	14.10	14.60	2,723,000	39,267,600	14.421	11.88	11.78	11.88	11.52	11.93	3,332,455	11.783	1.54%
2023-12-21	0	14.32	14.30	14.32	13.84	15.50	2,427,404	34,467,646	14.199	11.70	11.68	11.70	11.31	12.67	2,970,699	11.603	0.70%
2023-12-20	0	14.22	14.22	14.26	14.16	14.74	2,378,300	34,332,645	14.436	11.62	11.62	11.65	11.57	12.04	2,910,605	11.796	-0.56%
2023-12-19	0	14.30	14.26	14.30	14.10	14.44	2,395,500	34,159,751	14.260	11.68	11.65	11.68	11.52	11.80	2,931,655	11.652	-1.38%
2023-12-18	0	14.50	14.50	14.52	14.46	15.00	2,521,342	36,971,793	14.664	11.85	11.85	11.86	11.82	12.26	3,085,662	11.982	-3.85%
2023-12-15	0	15.08	15.06	15.08	14.78	15.36	2,543,500	38,620,571	15.184	12.32	12.31	12.32	12.08	12.55	3,112,780	12.407	1.89%
2023-12-14	0	14.80	14.78	14.80	14.68	15.08	2,082,500	30,931,196	14.853	12.09	12.08	12.09	12.00	12.32	2,548,600	12.137	0.00%
2023-12-13	0	14.80	14.78	14.80	14.70	15.40	1,510,017	22,546,335	14.931	12.09	12.08	12.09	12.01	12.58	1,847,985	12.200	-3.39%
2023-12-12	0	15.32	15.32	15.36	15.02	15.50	2,226,984	34,080,361	15.303	12.52	12.52	12.55	12.27	12.67	2,725,422	12.505	1.86%
2023-12-11	0	15.04	15.00	15.04	14.54	15.90	1,696,500	25,158,490	14.830	12.29	12.26	12.29	11.88	12.99	2,076,206	12.118	0.27%
2023-12-08	0	15.00	15.00	15.02	14.90	15.28	2,023,000	30,468,649	15.061	12.26	12.26	12.27	12.18	12.49	2,475,783	12.307	-0.66%
2023-12-07	0	15.10	15.10	15.14	14.90	15.20	2,579,201	38,862,259	15.068	12.34	12.34	12.37	12.18	12.42	3,156,471	12.312	-0.40%
2023-12-06	0	15.16	15.16	15.18	15.00	15.66	2,892,727	44,099,988	15.245	12.39	12.39	12.40	12.26	12.80	3,540,170	12.457	-0.92%
2023-12-05	0	15.30	15.28	15.30	15.08	15.58	2,376,271	36,342,162	15.294	12.50	12.49	12.50	12.32	12.73	2,908,122	12.497	-1.80%
2023-12-04	0	15.58	15.58	15.60	15.14	15.66	3,500,929	54,272,452	15.502	12.73	12.73	12.75	12.37	12.80	4,284,498	12.667	0.65%
2023-12-01	0	15.48	15.46	15.48	15.24	16.10	4,529,590	70,554,281	15.576	12.65	12.63	12.65	12.45	13.16	5,543,391	12.728	-4.44%
2023-11-30	0	16.20	16.18	16.20	15.94	16.28	6,068,606	98,158,836	16.175	13.24	13.22	13.24	13.02	13.30	7,426,866	13.217	0.25%
2023-11-29	0	16.16	16.16	16.18	16.02	16.46	2,528,000	40,967,292	16.205	13.20	13.20	13.22	13.09	13.45	3,093,811	13.242	-1.70%
2023-11-28	0	16.44	16.42	16.44	16.00	16.50	3,616,695	58,916,190	16.290	13.43	13.42	13.43	13.07	13.48	4,426,175	13.311	0.86%
2023-11-27	0	16.30	16.28	16.30	15.92	16.70	4,433,500	72,056,209	16.253	13.32	13.30	13.32	13.01	13.65	5,425,795	13.280	-0.61%
2023-11-24	0	16.40	16.38	16.40	16.34	16.70	1,029,000	16,913,068	16.436	13.40	13.38	13.40	13.35	13.65	1,259,308	13.430	-1.68%
2023-11-23	0	16.68	16.68	16.70	16.50	16.94	3,526,000	59,044,364	16.745	13.63	13.63	13.65	13.48	13.84	4,315,180	13.683	1.09%
2023-11-22	0	16.50	16.50	16.56	16.42	16.82	3,087,000	51,087,190	16.549	13.48	13.48	13.53	13.42	13.74	3,777,925	13.523	-1.55%
2023-11-21	0	16.76	16.76	16.78	16.62	17.36	8,061,500	135,941,844	16.863	13.69	13.69	13.71	13.58	14.19	9,865,805	13.779	-3.01%
2023-11-20	0	17.28	17.24	17.28	16.70	17.50	2,095,738	36,175,911	17.262	14.12	14.09	14.12	13.65	14.30	2,564,801	14.105	1.89%
2023-11-17	0	16.96	16.94	16.96	16.32	17.08	4,129,170	69,534,024	16.840	13.86	13.84	13.86	13.34	13.96	5,053,350	13.760	0.47%
2023-11-16	0	16.88	16.86	16.88	16.42	17.00	3,602,196	60,566,571	16.814	13.79	13.78	13.79	13.42	13.89	4,408,430	13.739	0.24%
2023-11-15	0	16.84	16.80	16.84	15.64	16.84	5,879,684	96,609,604	16.431	13.76	13.73	13.76	12.78	13.76	7,195,660	13.426	8.09%
2023-11-14	0	15.58	15.56	15.58	14.72	15.60	3,738,400	57,689,770	15.432	12.73	12.71	12.73	12.03	12.75	4,575,119	12.609	4.85%
2023-11-13	0	14.86	14.86	14.88	14.40	14.98	2,491,100	36,863,490	14.798	12.14	12.14	12.16	11.77	12.24	3,048,652	12.092	2.62%
2023-11-10	0	14.48	14.48	14.52	14.12	14.62	1,805,000	26,039,582	14.426	11.83	11.83	11.86	11.54	11.95	2,208,991	11.788	0.98%
2023-11-09	0	14.34	14.32	14.34	14.28	14.54	2,437,500	35,091,863	14.397	11.72	11.70	11.72	11.67	11.88	2,983,055	11.764	0.00%
2023-11-08	0	14.34	14.32	14.34	14.24	14.50	1,323,500	18,992,011	14.350	11.72	11.70	11.72	11.64	11.85	1,619,722	11.725	-0.28%
2023-11-07	0	14.38	14.36	14.38	14.30	14.48	1,550,500	22,316,150	14.393	11.75	11.73	11.75	11.68	11.83	1,897,529	11.761	-0.69%
2023-11-06	0	14.48	14.48	14.50	14.38	14.66	3,153,900	45,740,451	14.503	11.83	11.83	11.85	11.75	11.98	3,859,798	11.850	1.40%
2023-11-03	0	14.28	14.26	14.28	14.22	14.66	2,958,500	42,483,248	14.360	11.67	11.65	11.67	11.62	11.98	3,620,664	11.734	-2.46%
2023-11-02	0	14.64	14.62	14.64	14.56	14.92	1,597,815	23,438,491	14.669	11.96	11.95	11.96	11.90	12.19	1,955,434	11.986	-2.40%
2023-11-01	0	15.00	14.98	15.00	14.48	15.06	2,130,726	31,633,212	14.846	12.26	12.24	12.26	11.83	12.31	2,607,620	12.131	1.90%
2023-10-31	0	14.72	14.70	14.72	14.52	15.20	1,936,308	28,482,838	14.710	12.03	12.01	12.03	11.86	12.42	2,369,688	12.020	-3.16%
2023-10-30	0	15.20	15.18	15.20	14.88	15.24	1,273,624	19,179,224	15.059	12.42	12.40	12.42	12.16	12.45	1,558,683	12.305	0.40%
2023-10-27	0	15.14	15.12	15.14	14.36	15.20	2,924,000	43,751,367	14.963	12.37	12.35	12.37	11.73	12.42	3,578,442	12.226	2.30%
2023-10-26	0	14.80	14.78	14.80	14.28	14.86	2,919,434	43,016,872	14.735	12.09	12.08	12.09	11.67	12.14	3,572,854	12.040	2.07%
2023-10-25	0	14.50	14.50	14.52	14.10	14.94	6,403,120	93,180,432	14.552	11.85	11.85	11.86	11.52	12.21	7,836,250	11.891	6.15%
2023-10-24	0	13.66	13.66	13.68	13.20	13.82	3,873,761	52,685,263	13.601	11.16	11.16	11.18	10.79	11.29	4,740,776	11.113	1.19%
2023-10-20	0	13.50	13.50	13.52	13.42	13.92	3,555,497	48,483,670	13.636	11.03	11.03	11.05	10.97	11.37	4,351,279	11.142	-2.60%
2023-10-19	0	13.86	13.84	13.86	13.62	14.24	3,392,500	46,906,934	13.827	11.33	11.31	11.33	11.13	11.64	4,151,801	11.298	-0.29%
2023-10-18	0	13.90	13.86	13.90	13.70	14.16	1,977,174	27,599,722	13.959	11.36	11.33	11.36	11.19	11.57	2,419,700	11.406	0.14%
2023-10-17	0	13.88	13.86	13.88	13.50	14.00	2,442,085	33,789,301	13.836	11.34	11.33	11.34	11.03	11.44	2,988,666	11.306	1.76%
2023-10-16	0	13.64	13.62	13.64	13.42	14.68	6,156,438	85,457,946	13.881	11.15	11.13	11.15	10.97	12.00	7,534,356	11.342	-5.93%
2023-10-13	0	14.50	14.46	14.50	14.40	15.00	4,669,000	69,034,428	14.786	11.85	11.82	11.85	11.77	12.26	5,714,004	12.082	-3.20%
2023-10-12	0	14.98	14.96	14.98	14.66	15.18	2,652,700	39,544,106	14.907	12.24	12.22	12.24	11.98	12.40	3,246,421	12.181	1.63%
2023-10-11	0	14.74	14.72	14.74	14.64	14.98	2,394,863	35,447,764	14.802	12.04	12.03	12.04	11.96	12.24	2,930,875	12.095	0.68%
2023-10-10	0	14.64	14.62	14.64	14.48	15.10	2,310,267	33,972,346	14.705	11.96	11.95	11.96	11.83	12.34	2,827,345	12.016	0.83%
2023-10-09	0	14.52	14.48	14.52	14.10	14.60	1,872,000	26,932,752	14.387	11.86	11.83	11.86	11.52	11.93	2,290,986	11.756	1.68%
2023-10-06	0	14.28	14.26	14.28	14.22	14.42	1,973,802	28,273,408	14.324	11.67	11.65	11.67	11.62	11.78	2,415,573	11.705	0.14%
2023-10-05	0	14.26	14.22	14.26	14.18	14.86	1,119,100	15,977,242	14.277	11.65	11.62	11.65	11.59	12.14	1,369,574	11.666	-0.97%
2023-10-04	0	14.40	14.40	14.42	14.32	14.72	1,389,500	20,008,398	14.400	11.77	11.77	11.78	11.70	12.03	1,700,494	11.766	-2.83%
2023-10-03	0	14.82	14.80	14.82	14.58	14.88	2,386,600	35,355,874	14.814	12.11	12.09	12.11	11.91	12.16	2,920,763	12.105	-1.72%
2023-09-29	0	15.08	15.06	15.08	14.72	15.18	902,407	13,576,278	15.045	12.32	12.31	12.32	12.03	12.40	1,104,381	12.293	1.48%
2023-09-28	0	14.86	14.84	14.86	14.62	15.20	4,439,500	65,913,276	14.847	12.14	12.13	12.14	11.95	12.42	5,433,138	12.132	-0.40%
2023-09-27	0	14.92	14.88	14.92	14.82	15.18	2,082,288	31,121,475	14.946	12.19	12.16	12.19	12.11	12.40	2,548,340	12.212	-0.67%
2023-09-26	0	15.02	14.98	15.02	14.98	15.26	2,039,000	30,800,665	15.106	12.27	12.24	12.27	12.24	12.47	2,495,364	12.343	-0.13%
2023-09-25	0	15.04	15.02	15.04	14.86	15.28	5,668,450	85,530,598	15.089	12.29	12.27	12.29	12.14	12.49	6,937,148	12.329	-0.92%
2023-09-22	0	15.18	15.18	15.20	14.38	15.22	5,458,390	82,037,255	15.030	12.40	12.40	12.42	11.75	12.44	6,680,073	12.281	4.26%
2023-09-21	0	14.56	14.56	14.58	14.52	14.94	1,590,500	23,392,291	14.708	11.90	11.90	11.91	11.86	12.21	1,946,482	12.018	-2.15%
2023-09-20	0	14.88	14.86	14.88	14.70	15.04	2,265,000	33,696,900	14.877	12.16	12.14	12.16	12.01	12.29	2,771,947	12.156	0.13%
2023-09-19	0	14.86	14.86	14.88	14.68	15.08	5,077,500	75,668,851	14.903	12.14	12.14	12.16	12.00	12.32	6,213,933	12.177	0.81%
2023-09-18	0	14.74	14.72	14.74	14.08	14.88	4,088,342	59,941,923	14.662	12.04	12.03	12.04	11.50	12.16	5,003,384	11.980	2.08%
2023-09-15	0	14.44	14.42	14.44	14.22	14.60	3,541,534	51,146,758	14.442	11.80	11.78	11.80	11.62	11.93	4,334,191	11.801	1.69%
2023-09-14	0	14.20	14.20	14.24	14.00	14.74	6,552,034	93,866,219	14.326	11.60	11.60	11.64	11.44	12.04	8,018,494	11.706	-3.66%
2023-09-13	0	14.74	14.68	14.74	14.56	15.04	2,889,000	42,723,598	14.788	12.04	12.00	12.04	11.90	12.29	3,535,609	12.084	-1.73%
2023-09-12	0	15.00	15.00	15.02	14.84	15.26	3,627,158	54,475,461	15.019	12.26	12.26	12.27	12.13	12.47	4,438,979	12.272	0.13%
2023-09-11	0	14.98	14.96	14.98	14.24	14.98	6,084,000	90,100,653	14.809	12.24	12.22	12.24	11.64	12.24	7,445,705	12.101	4.46%
2023-09-07	0	14.34	14.32	14.34	14.12	14.46	3,403,053	48,632,013	14.291	11.72	11.70	11.72	11.54	11.82	4,164,716	11.677	-1.24%
2023-09-06	0	14.52	14.50	14.52	14.34	14.62	4,186,000	60,621,789	14.482	11.86	11.85	11.86	11.72	11.95	5,122,900	11.833	-0.41%
2023-09-05	0	14.58	14.56	14.58	14.42	14.98	3,643,000	53,278,738	14.625	11.91	11.90	11.91	11.78	12.24	4,458,367	11.950	-2.02%
2023-09-04	0	14.88	14.88	14.90	14.42	15.36	26,448,717	388,265,873	14.680	12.16	12.16	12.18	11.78	12.55	32,368,402	11.995	2.34%
2023-08-31	0	14.54	14.52	14.54	14.50	15.56	59,344,213	868,414,320	14.634	11.88	11.86	11.88	11.85	12.71	72,626,484	11.957	-5.58%
2023-08-30	0	15.40	15.40	15.44	14.94	15.62	8,841,000	135,326,237	15.307	12.58	12.58	12.62	12.21	12.76	10,819,770	12.507	-1.16%
2023-08-29	0	15.58	15.56	15.58	14.84	15.74	8,426,000	130,905,885	15.536	12.73	12.71	12.73	12.13	12.86	10,311,886	12.695	4.01%
2023-08-28	0	14.98	14.98	15.00	14.90	15.54	5,468,000	83,340,790	15.242	12.24	12.24	12.26	12.18	12.70	6,691,834	12.454	0.81%
2023-08-25	0	14.86	14.86	14.92	14.50	14.94	3,909,965	57,710,397	14.760	12.14	12.14	12.19	11.85	12.21	4,785,083	12.060	0.81%
2023-08-24	0	14.74	14.74	14.78	14.66	15.14	4,441,500	65,690,784	14.790	12.04	12.04	12.08	11.98	12.37	5,435,585	12.085	-0.54%
2023-08-23	0	14.82	14.82	14.90	14.70	15.46	4,420,610	65,613,099	14.843	12.11	12.11	12.18	12.01	12.63	5,410,020	12.128	-1.33%
2023-08-22	0	15.02	15.02	15.04	14.40	15.08	6,200,780	91,968,969	14.832	12.27	12.27	12.29	11.77	12.32	7,588,623	12.119	4.02%
2023-08-21	0	14.44	14.44	14.50	14.34	14.80	2,746,680	39,939,332	14.541	11.80	11.80	11.85	11.72	12.09	3,361,435	11.882	-1.77%
2023-08-18	0	14.70	14.70	14.72	14.64	15.20	3,389,000	50,479,559	14.895	12.01	12.01	12.03	11.96	12.42	4,147,517	12.171	-1.74%
2023-08-17	0	14.96	14.96	14.98	14.36	15.12	4,410,391	65,788,873	14.917	12.22	12.22	12.24	11.73	12.35	5,397,514	12.189	1.77%
2023-08-16	0	14.70	14.66	14.70	14.56	15.18	5,877,000	86,847,948	14.778	12.01	11.98	12.01	11.90	12.40	7,192,375	12.075	-0.27%
2023-08-15	0	14.74	14.74	14.76	14.72	15.14	3,037,500	45,197,714	14.880	12.04	12.04	12.06	12.03	12.37	3,717,346	12.159	-0.81%
2023-08-14	0	14.86	14.86	14.88	14.20	14.98	3,525,000	51,441,348	14.593	12.14	12.14	12.16	11.60	12.24	4,313,957	11.924	-1.33%
2023-08-11	0	15.06	15.06	15.08	14.86	15.50	7,774,331	117,683,293	15.137	12.31	12.31	12.32	12.14	12.67	9,514,362	12.369	1.21%
2023-08-10	0	14.88	14.88	14.90	14.70	15.08	2,634,000	39,256,893	14.904	12.16	12.16	12.18	12.01	12.32	3,223,535	12.178	-1.46%
2023-08-09	0	15.10	15.10	15.12	14.88	15.98	7,944,844	120,393,763	15.154	12.34	12.34	12.35	12.16	13.06	9,723,039	12.382	-5.15%
2023-08-08	0	15.92	15.92	15.94	15.78	16.40	4,860,000	77,590,574	15.965	13.01	13.01	13.02	12.89	13.40	5,947,753	13.045	-1.73%
2023-08-07	0	16.20	16.18	16.20	15.82	16.48	4,124,500	66,384,831	16.095	13.24	13.22	13.24	12.93	13.47	5,047,635	13.152	0.25%
2023-08-04	0	16.16	16.12	16.16	16.08	16.96	4,579,699	74,841,295	16.342	13.20	13.17	13.20	13.14	13.86	5,604,716	13.353	0.00%
2023-08-03	0	16.16	16.12	16.16	15.90	16.52	2,918,213	47,410,485	16.246	13.20	13.17	13.20	12.99	13.50	3,571,360	13.275	-0.74%
2023-08-02	0	16.28	16.26	16.28	15.76	16.46	2,652,512	43,050,716	16.230	13.30	13.29	13.30	12.88	13.45	3,246,191	13.262	2.26%
2023-08-01	0	15.92	15.92	15.96	15.82	16.46	3,415,000	54,721,026	16.024	13.01	13.01	13.04	12.93	13.45	4,179,337	13.093	-2.45%
2023-07-31	0	16.32	16.28	16.32	16.20	16.98	6,019,120	99,564,796	16.541	13.34	13.30	13.34	13.24	13.87	7,366,304	13.516	0.62%
2023-07-28	0	16.22	16.22	16.24	15.70	16.30	1,578,000	25,468,891	16.140	13.25	13.25	13.27	12.83	13.32	1,931,184	13.188	0.75%
2023-07-27	0	16.10	16.06	16.10	16.00	16.58	4,013,500	65,110,618	16.223	13.16	13.12	13.16	13.07	13.55	4,911,791	13.256	-0.12%
2023-07-26	0	16.12	16.08	16.12	15.78	16.22	1,643,710	26,285,882	15.992	13.17	13.14	13.17	12.89	13.25	2,011,601	13.067	-0.98%
2023-07-25	0	16.28	16.28	16.30	15.90	16.38	3,974,500	64,274,655	16.172	13.30	13.30	13.32	12.99	13.38	4,864,063	13.214	3.56%
2023-07-24	0	15.72	15.72	15.74	15.54	15.90	2,493,500	39,189,193	15.717	12.85	12.85	12.86	12.70	12.99	3,051,589	12.842	-1.50%
2023-07-21	0	15.96	15.94	15.96	15.38	15.98	3,438,756	53,968,653	15.694	13.04	13.02	13.04	12.57	13.06	4,208,410	12.824	0.76%
2023-07-20	0	15.84	15.80	15.84	15.54	16.64	4,894,062	77,522,160	15.840	12.94	12.91	12.94	12.70	13.60	5,989,439	12.943	-2.70%
2023-07-19	0	16.28	16.26	16.28	15.96	16.48	4,438,050	71,974,365	16.218	13.30	13.29	13.30	13.04	13.47	5,431,363	13.252	-0.49%
2023-07-18	0	16.36	16.36	16.38	15.92	16.48	3,411,480	55,601,482	16.298	13.37	13.37	13.38	13.01	13.47	4,175,029	13.318	0.62%
2023-07-14	0	16.26	16.24	16.26	15.70	16.34	4,686,000	75,312,798	16.072	13.29	13.27	13.29	12.83	13.35	5,734,809	13.133	-0.85%
2023-07-13	0	16.40	16.40	16.42	16.22	16.88	6,396,000	105,432,198	16.484	13.40	13.40	13.42	13.25	13.79	7,827,537	13.469	-0.36%
2023-07-12	0	16.46	16.38	16.46	16.22	18.16	15,646,500	264,120,383	16.880	13.45	13.38	13.45	13.25	14.84	19,148,460	13.793	-2.26%
2023-07-11	0	16.84	16.82	16.84	15.94	17.10	8,168,924	136,649,917	16.728	13.76	13.74	13.76	13.02	13.97	9,997,272	13.669	6.18%
2023-07-10	0	15.86	15.84	15.86	15.62	16.30	4,976,952	78,596,406	15.792	12.96	12.94	12.96	12.76	13.32	6,090,881	12.904	-1.98%
2023-07-07	0	16.18	16.12	16.18	15.64	16.30	8,365,000	134,612,545	16.092	13.22	13.17	13.22	12.78	13.32	10,237,233	13.149	1.89%
2023-07-06	0	15.88	15.86	15.88	15.66	16.46	7,498,857	119,437,454	15.927	12.98	12.96	12.98	12.80	13.45	9,177,232	13.015	-1.00%
2023-07-05	0	16.04	16.04	16.06	15.64	16.24	5,111,500	81,918,406	16.026	13.11	13.11	13.12	12.78	13.27	6,255,543	13.095	2.17%
2023-07-04	0	15.70	15.68	15.70	15.42	16.40	7,719,958	121,180,541	15.697	12.83	12.81	12.83	12.60	13.40	9,447,819	12.826	1.49%
2023-07-03	0	15.80	15.80	15.84	15.58	17.20	17,891,330	289,843,545	16.200	12.64	12.64	12.67	12.46	13.76	22,362,793	12.961	3.81%
2023-06-30	0	15.22	15.20	15.22	14.32	15.26	6,892,000	103,273,965	14.985	12.18	12.16	12.18	11.46	12.21	8,614,473	11.988	5.26%
2023-06-29	0	14.46	14.44	14.46	14.26	14.48	3,462,500	49,893,832	14.410	11.57	11.55	11.57	11.41	11.58	4,327,860	11.529	0.14%
2023-06-28	0	14.44	14.42	14.44	13.94	14.50	5,999,465	86,265,106	14.379	11.55	11.54	11.55	11.15	11.60	7,498,872	11.504	3.14%
2023-06-27	0	14.00	14.00	14.02	13.28	14.06	4,487,500	61,822,171	13.777	11.20	11.20	11.22	10.62	11.25	5,609,032	11.022	4.01%
2023-06-26	0	13.46	13.46	13.48	13.32	14.00	5,150,128	69,374,254	13.470	10.77	10.77	10.78	10.66	11.20	6,437,266	10.777	-2.32%
2023-06-23	0	13.78	13.76	13.78	13.38	13.90	2,821,000	38,591,540	13.680	11.02	11.01	11.02	10.70	11.12	3,526,034	10.945	-0.86%
2023-06-21	0	13.90	13.90	13.94	13.56	14.08	3,450,150	48,061,209	13.930	11.12	11.12	11.15	10.85	11.26	4,312,423	11.145	-0.43%
2023-06-20	0	13.96	13.94	13.96	13.76	14.18	1,611,500	22,512,273	13.970	11.17	11.15	11.17	11.01	11.34	2,014,252	11.176	-0.99%
2023-06-19	0	14.10	14.00	14.10	13.58	14.14	1,768,150	24,708,029	13.974	11.28	11.20	11.28	10.86	11.31	2,210,052	11.180	0.57%
2023-06-16	0	14.02	13.96	14.02	13.44	14.16	7,062,500	98,923,560	14.007	11.22	11.17	11.22	10.75	11.33	8,827,584	11.206	2.04%
2023-06-15	0	13.74	13.70	13.74	13.42	13.78	4,875,500	66,304,388	13.600	10.99	10.96	10.99	10.74	11.02	6,094,002	10.880	1.18%
2023-06-14	0	13.58	13.50	13.58	13.02	13.60	4,145,135	55,992,449	13.508	10.86	10.80	10.86	10.42	10.88	5,181,101	10.807	2.41%
2023-06-13	0	13.26	13.16	13.26	12.82	13.28	2,636,912	34,387,908	13.041	10.61	10.53	10.61	10.26	10.62	3,295,938	10.433	3.27%
2023-06-12	0	12.84	12.82	12.84	12.62	12.98	3,402,000	43,586,139	12.812	10.27	10.26	10.27	10.10	10.38	4,252,240	10.250	1.26%
2023-06-09	0	12.68	12.64	12.68	12.12	12.76	3,892,686	48,791,748	12.534	10.14	10.11	10.14	9.697	10.21	4,865,560	10.028	3.43%
2023-06-08	0	12.26	12.24	12.26	11.60	12.30	4,182,685	50,676,327	12.116	9.809	9.793	9.809	9.281	9.841	5,228,036	9.6932	4.43%
2023-06-07	0	11.74	11.72	11.74	11.36	12.04	2,479,500	28,943,533	11.673	9.393	9.377	9.393	9.089	9.633	3,099,185	9.3391	0.17%
2023-06-06	0	11.72	11.66	11.72	11.52	12.10	3,010,500	35,249,740	11.709	9.377	9.329	9.377	9.217	9.681	3,762,895	9.3677	-1.84%
2023-06-05	0	11.94	11.92	11.94	11.78	12.38	1,783,500	21,400,968	11.999	9.553	9.537	9.553	9.425	9.905	2,229,238	9.6001	-1.16%
2023-06-02	0	12.08	12.06	12.08	11.56	12.20	6,731,392	80,660,848	11.983	9.665	9.649	9.665	9.249	9.761	8,413,725	9.5868	4.14%
2023-06-01	0	11.60	11.58	11.60	10.96	11.74	7,098,494	81,559,297	11.490	9.281	9.265	9.281	8.769	9.393	8,872,574	9.1923	4.69%
2023-05-31	0	11.08	11.06	11.08	10.80	11.24	5,948,820	65,422,061	10.997	8.865	8.849	8.865	8.641	8.993	7,435,570	8.7985	0.18%
2023-05-30	0	11.06	11.04	11.06	10.74	11.20	3,157,342	34,594,433	10.957	8.849	8.833	8.849	8.593	8.961	3,946,436	8.7660	0.36%
2023-05-29	0	11.02	11.02	11.06	10.98	11.64	3,722,827	41,439,768	11.131	8.817	8.817	8.849	8.785	9.313	4,653,249	8.9056	-4.84%
2023-05-25	0	11.58	11.54	11.58	11.46	12.20	4,370,608	50,747,847	11.611	9.265	9.233	9.265	9.169	9.761	5,462,925	9.2895	-3.02%
2023-05-24	0	11.94	11.94	11.96	11.76	12.16	3,344,514	40,159,815	12.008	9.553	9.553	9.569	9.409	9.729	4,180,387	9.6067	-1.00%
2023-05-23	0	12.06	12.04	12.06	11.98	12.32	3,447,000	41,642,651	12.081	9.649	9.633	9.649	9.585	9.857	4,308,486	9.6653	0.50%
2023-05-22	0	12.00	12.00	12.02	11.76	12.20	4,899,500	59,081,263	12.059	9.601	9.601	9.617	9.409	9.761	6,124,000	9.6475	-0.17%
2023-05-19	0	12.02	12.00	12.02	11.62	12.36	7,597,450	90,763,300	11.947	9.617	9.601	9.617	9.297	9.889	9,496,231	9.5578	-4.60%
2023-05-18	0	12.60	12.58	12.60	12.32	12.76	3,711,500	46,384,854	12.498	10.08	10.06	10.08	9.857	10.21	4,639,091	9.9987	1.61%
2023-05-17	0	12.40	12.40	12.44	12.34	12.98	3,799,300	47,741,154	12.566	9.921	9.921	9.953	9.873	10.38	4,748,834	10.053	-6.06%
2023-05-16	0	13.20	13.18	13.20	12.64	13.22	4,204,200	54,598,634	12.987	10.56	10.54	10.56	10.11	10.58	5,254,928	10.390	0.46%
2023-05-15	0	13.14	13.12	13.14	12.76	13.26	5,251,800	68,181,245	12.982	10.51	10.50	10.51	10.21	10.61	6,564,348	10.387	0.00%
2023-05-12	0	13.14	13.14	13.16	13.04	13.96	6,988,000	93,074,884	13.319	10.51	10.51	10.53	10.43	11.17	8,734,465	10.656	-5.19%
2023-05-11	0	13.86	13.84	13.86	13.68	14.38	7,761,014	107,962,396	13.911	11.09	11.07	11.09	10.94	11.50	9,700,674	11.129	-2.67%
2023-05-10	0	14.24	14.20	14.24	14.10	14.68	6,186,232	88,342,083	14.280	11.39	11.36	11.39	11.28	11.74	7,732,317	11.425	0.28%
2023-05-09	0	14.20	14.16	14.20	13.96	14.50	9,169,211	130,842,351	14.270	11.36	11.33	11.36	11.17	11.60	11,460,812	11.416	-0.42%
2023-05-08	0	14.26	14.24	14.26	13.68	14.30	10,235,697	145,318,418	14.197	11.41	11.39	11.41	10.94	11.44	12,793,838	11.358	4.24%
2023-05-05	0	13.68	13.62	13.68	13.30	13.82	6,648,700	90,615,933	13.629	10.94	10.90	10.94	10.64	11.06	8,310,366	10.904	2.09%
2023-05-04	0	13.40	13.40	13.42	12.26	13.50	10,857,626	142,851,377	13.157	10.72	10.72	10.74	9.809	10.80	13,571,202	10.526	9.12%
2023-05-03	0	12.28	12.26	12.28	11.96	12.32	2,117,500	25,738,243	12.155	9.825	9.809	9.825	9.569	9.857	2,646,713	9.7246	1.32%
2023-05-02	0	12.12	12.10	12.12	11.86	12.18	1,285,500	15,560,895	12.105	9.697	9.681	9.697	9.489	9.745	1,606,777	9.6845	1.51%
2023-04-28	0	11.94	11.92	11.94	11.64	12.02	4,660,447	55,332,348	11.873	9.553	9.537	9.553	9.313	9.617	5,825,202	9.4988	2.05%
2023-04-27	0	11.70	11.66	11.70	11.40	11.80	2,668,000	31,045,340	11.636	9.361	9.329	9.361	9.121	9.441	3,334,796	9.3095	0.86%
2023-04-26	0	11.60	11.56	11.60	11.26	11.68	1,812,006	21,005,166	11.592	9.281	9.249	9.281	9.009	9.345	2,264,869	9.2743	2.65%
2023-04-25	0	11.30	11.24	11.30	11.18	11.54	3,106,000	35,099,233	11.300	9.041	8.993	9.041	8.945	9.233	3,882,262	9.0409	-1.40%
2023-04-24	0	11.46	11.46	11.48	11.30	11.66	2,285,500	26,200,143	11.464	9.169	9.169	9.185	9.041	9.329	2,856,700	9.1715	-1.04%
2023-04-21	0	11.58	11.56	11.58	11.50	11.80	2,600,500	30,251,532	11.633	9.265	9.249	9.265	9.201	9.441	3,250,426	9.3069	0.17%
2023-04-20	0	11.56	11.56	11.58	11.40	11.70	3,562,495	41,210,722	11.568	9.249	9.249	9.265	9.121	9.361	4,452,846	9.2549	-0.34%
2023-04-19	0	11.60	11.60	11.70	11.50	11.94	3,141,999	36,570,642	11.639	9.281	9.281	9.361	9.201	9.553	3,927,258	9.3120	-2.52%
2023-04-18	0	11.90	11.86	11.90	11.76	12.04	3,562,132	42,440,725	11.914	9.521	9.489	9.521	9.409	9.633	4,452,392	9.5321	-0.17%
2023-04-17	0	11.92	11.92	11.94	11.60	12.06	4,350,500	51,311,875	11.794	9.537	9.537	9.553	9.281	9.649	5,437,792	9.4362	1.19%
2023-04-14	0	11.78	11.72	11.78	10.90	11.80	8,227,332	94,227,187	11.453	9.425	9.377	9.425	8.721	9.441	10,283,535	9.1629	6.51%
2023-04-13	0	11.06	11.04	11.06	10.96	11.54	11,282,367	124,777,721	11.060	8.849	8.833	8.849	8.769	9.233	14,102,095	8.8482	-2.12%
2023-04-12	0	11.30	11.28	11.30	11.20	11.54	6,208,000	70,020,954	11.279	9.041	9.025	9.041	8.961	9.233	7,759,525	9.0239	-1.40%
2023-04-11	0	11.46	11.44	11.46	11.40	12.18	6,736,500	78,216,555	11.611	9.169	9.153	9.169	9.121	9.745	8,420,109	9.2893	-5.13%
2023-04-06	0	12.08	12.06	12.08	11.74	12.30	3,959,000	47,615,490	12.027	9.665	9.649	9.665	9.393	9.841	4,948,447	9.6223	0.00%
2023-04-04	0	12.08	12.06	12.08	12.00	12.54	4,648,994	56,737,470	12.204	9.665	9.649	9.665	9.601	10.03	5,810,887	9.7640	-1.79%
2023-04-03	0	12.30	12.28	12.30	11.94	12.54	4,474,000	55,191,057	12.336	9.841	9.825	9.841	9.553	10.03	5,592,158	9.8694	0.82%
2023-03-31	0	12.20	12.20	12.22	11.96	12.90	5,700,330	70,167,795	12.309	9.761	9.761	9.777	9.569	10.32	7,124,976	9.8481	1.50%
2023-03-30	0	12.02	11.96	12.02	11.60	12.34	2,769,828	32,772,208	11.832	9.617	9.569	9.617	9.281	9.873	3,462,073	9.4661	-0.33%
2023-03-29	0	12.06	12.02	12.06	11.80	12.26	3,427,500	41,128,927	12.000	9.649	9.617	9.649	9.441	9.809	4,284,113	9.6003	0.84%
2023-03-28	0	11.96	11.94	11.96	11.52	12.16	5,828,419	69,101,679	11.856	9.569	9.553	9.569	9.217	9.729	7,285,078	9.4854	3.82%
2023-03-27	0	11.52	11.52	11.54	11.12	11.78	3,737,013	43,117,705	11.538	9.217	9.217	9.233	8.897	9.425	4,670,980	9.2310	2.67%
2023-03-24	0	11.22	11.22	11.24	11.20	11.84	4,828,500	54,994,262	11.390	8.977	8.977	8.993	8.961	9.473	6,035,255	9.1122	-3.94%
2023-03-23	0	11.68	11.66	11.68	11.36	11.88	5,708,000	66,029,598	11.568	9.345	9.329	9.345	9.089	9.505	7,134,563	9.2549	-0.51%
2023-03-22	0	11.74	11.72	11.74	11.66	11.98	2,194,150	25,819,461	11.767	9.393	9.377	9.393	9.329	9.585	2,742,520	9.4145	-0.68%
2023-03-21	0	11.82	11.82	11.84	11.60	11.98	2,615,828	30,684,650	11.730	9.457	9.457	9.473	9.281	9.585	3,269,585	9.3849	1.37%
2023-03-20	0	11.66	11.64	11.66	11.56	12.48	4,353,500	51,518,792	11.834	9.329	9.313	9.329	9.249	9.985	5,441,542	9.4677	-6.27%
2023-03-17	0	12.44	12.44	12.46	12.00	12.56	5,286,304	65,361,563	12.364	9.953	9.953	9.969	9.601	10.05	6,607,475	9.8921	4.36%
2023-03-16	0	11.92	11.92	11.96	11.82	12.40	4,074,100	48,952,639	12.016	9.537	9.537	9.569	9.457	9.921	5,092,313	9.6130	-3.87%
2023-03-15	0	12.40	12.34	12.40	12.00	12.48	2,696,500	33,245,794	12.329	9.921	9.873	9.921	9.601	9.985	3,370,419	9.8640	3.16%
2023-03-14	0	12.02	12.02	12.04	11.54	12.48	8,601,794	103,045,740	11.980	9.617	9.617	9.633	9.233	9.985	10,751,584	9.5842	-3.06%
2023-03-13	0	12.40	12.38	12.40	12.16	12.58	3,909,191	48,383,775	12.377	9.921	9.905	9.921	9.729	10.06	4,886,190	9.9021	0.98%
2023-03-10	0	12.28	12.22	12.28	11.92	12.50	5,131,944	62,831,180	12.243	9.825	9.777	9.825	9.537	10.00	6,414,537	9.7951	-3.00%
2023-03-09	0	12.66	12.66	12.70	12.30	12.90	3,774,675	47,785,926	12.660	10.13	10.13	10.16	9.841	10.32	4,718,055	10.128	0.64%
2023-03-08	0	12.58	12.56	12.58	12.36	12.70	3,242,500	40,693,500	12.550	10.06	10.05	10.06	9.889	10.16	4,052,877	10.041	-1.26%
2023-03-07	0	12.74	12.70	12.74	12.54	13.08	2,568,601	32,780,595	12.762	10.19	10.16	10.19	10.03	10.46	3,210,555	10.210	-1.85%
2023-03-06	0	12.98	12.96	12.98	12.74	13.24	4,977,000	64,570,229	12.974	10.38	10.37	10.38	10.19	10.59	6,220,869	10.380	-0.31%
2023-03-03	0	13.02	13.02	13.04	12.88	13.28	3,983,009	52,106,452	13.082	10.42	10.42	10.43	10.30	10.62	4,978,456	10.466	-1.06%
2023-03-02	0	13.16	13.08	13.16	12.56	13.30	6,542,170	85,479,114	13.066	10.53	10.46	10.53	10.05	10.64	8,177,212	10.453	3.30%
2023-03-01	0	12.74	12.72	12.74	12.18	12.76	3,569,243	44,847,368	12.565	10.19	10.18	10.19	9.745	10.21	4,461,281	10.053	3.07%
2023-02-28	0	12.36	12.34	12.36	12.24	12.86	7,123,618	88,069,789	12.363	9.889	9.873	9.889	9.793	10.29	8,903,977	9.8911	-1.12%
2023-02-27	0	12.50	12.48	12.50	12.12	12.80	5,713,000	71,510,633	12.517	10.00	9.985	10.00	9.697	10.24	7,140,813	10.014	0.97%
2023-02-24	0	12.38	12.34	12.38	12.28	12.82	6,048,146	76,442,820	12.639	9.905	9.873	9.905	9.825	10.26	7,559,720	10.112	-1.90%
2023-02-23	0	12.62	12.62	12.66	12.50	13.20	5,643,446	71,870,266	12.735	10.10	10.10	10.13	10.00	10.56	7,053,876	10.189	-3.66%
2023-02-22	0	13.10	13.10	13.14	13.04	13.90	11,008,754	145,958,002	13.258	10.48	10.48	10.51	10.43	11.12	13,760,100	10.607	-5.07%
2023-02-21	0	13.80	13.74	13.80	13.60	14.16	7,293,227	100,709,019	13.809	11.04	10.99	11.04	10.88	11.33	9,115,976	11.048	-0.29%
2023-02-20	0	13.84	13.84	13.86	12.66	13.98	15,225,178	207,251,771	13.612	11.07	11.07	11.09	10.13	11.18	19,030,307	10.891	8.98%
2023-02-17	0	12.70	12.66	12.70	11.98	12.96	9,362,480	119,016,747	12.712	10.16	10.13	10.16	9.585	10.37	11,702,383	10.170	4.61%
2023-02-16	0	12.14	12.14	12.16	11.68	12.60	10,844,000	133,445,444	12.306	9.713	9.713	9.729	9.345	10.08	13,554,170	9.8453	4.66%
2023-02-15	0	11.60	11.58	11.60	11.50	12.32	9,019,368	107,234,467	11.889	9.281	9.265	9.281	9.201	9.857	11,273,520	9.5121	-1.86%
2023-02-14	0	11.82	11.82	11.84	11.32	12.30	15,148,167	178,845,836	11.806	9.457	9.457	9.473	9.057	9.841	18,934,049	9.4457	-0.67%
2023-02-13	0	11.90	11.88	11.90	10.80	12.12	18,730,741	221,135,758	11.806	9.521	9.505	9.521	8.641	9.697	23,411,993	9.4454	7.99%
2023-02-10	0	11.02	11.02	11.04	10.90	11.56	4,996,325	55,026,010	11.013	8.817	8.817	8.833	8.721	9.249	6,245,024	8.8112	-2.48%
2023-02-09	0	11.30	11.28	11.30	10.90	11.44	8,233,000	92,147,650	11.192	9.041	9.025	9.041	8.721	9.153	10,290,620	8.9545	-0.70%
2023-02-08	0	11.38	11.38	11.40	11.22	11.68	8,774,515	100,377,718	11.440	9.105	9.105	9.121	8.977	9.345	10,967,472	9.1523	-1.73%
2023-02-07	0	11.58	11.58	11.60	11.54	12.38	6,835,500	80,095,790	11.718	9.265	9.265	9.281	9.233	9.905	8,543,852	9.3747	-3.66%
2023-02-06	0	12.02	12.00	12.02	11.74	12.70	9,016,625	109,454,122	12.139	9.617	9.601	9.617	9.393	10.16	11,270,091	9.7119	-5.50%
2023-02-03	0	12.72	12.70	12.72	12.40	13.46	8,619,781	109,199,489	12.668	10.18	10.16	10.18	9.921	10.77	10,774,067	10.135	-5.78%
2023-02-02	0	13.50	13.44	13.50	13.30	13.80	3,050,453	41,308,504	13.542	10.80	10.75	10.80	10.64	11.04	3,812,833	10.834	-1.32%
2023-02-01	0	13.68	13.66	13.68	13.36	13.78	8,244,271	112,027,348	13.589	10.94	10.93	10.94	10.69	11.02	10,304,708	10.871	1.18%
2023-01-31	0	13.52	13.50	13.52	13.18	13.98	6,374,372	86,909,903	13.634	10.82	10.80	10.82	10.54	11.18	7,967,477	10.908	2.58%
2023-01-30	0	13.18	13.16	13.18	13.10	13.86	6,316,298	84,755,544	13.419	10.54	10.53	10.54	10.48	11.09	7,894,889	10.735	-0.75%
2023-01-27	0	13.28	13.26	13.28	13.04	13.60	2,420,500	31,988,768	13.216	10.62	10.61	10.62	10.43	10.88	3,025,440	10.573	-1.34%
2023-01-26	0	13.46	13.44	13.46	13.04	13.66	2,363,000	31,572,255	13.361	10.77	10.75	10.77	10.43	10.93	2,953,569	10.690	1.82%
2023-01-20	0	13.22	13.20	13.22	13.08	13.44	1,783,497	23,517,059	13.186	10.58	10.56	10.58	10.46	10.75	2,229,235	10.549	-0.15%
2023-01-19	0	13.24	13.24	13.26	13.10	13.36	3,901,500	51,714,161	13.255	10.59	10.59	10.61	10.48	10.69	4,876,576	10.605	-1.34%
2023-01-18	0	13.42	13.40	13.42	13.30	13.70	4,869,401	65,389,637	13.429	10.74	10.72	10.74	10.64	10.96	6,086,379	10.744	-0.59%
2023-01-17	0	13.50	13.50	13.54	13.02	13.96	9,138,900	123,274,340	13.489	10.80	10.80	10.83	10.42	11.17	11,422,926	10.792	1.05%
2023-01-16	0	13.36	13.34	13.36	13.20	13.56	3,219,000	42,995,213	13.357	10.69	10.67	10.69	10.56	10.85	4,023,504	10.686	0.91%
2023-01-13	0	13.24	13.22	13.24	12.68	13.28	6,243,235	81,520,743	13.057	10.59	10.58	10.59	10.14	10.62	7,803,566	10.447	4.58%
2023-01-12	0	12.66	12.62	12.66	12.48	12.80	2,603,889	32,883,123	12.628	10.13	10.10	10.13	9.985	10.24	3,254,662	10.103	0.64%
2023-01-11	0	12.58	12.56	12.58	12.38	12.90	6,202,877	78,670,021	12.683	10.06	10.05	10.06	9.905	10.32	7,753,122	10.147	1.62%
2023-01-10	0	12.38	12.38	12.40	11.98	12.56	4,400,000	54,373,506	12.358	9.905	9.905	9.921	9.585	10.05	5,499,663	9.8867	1.48%
2023-01-09	0	12.20	12.20	12.22	12.10	12.28	2,313,455	28,210,507	12.194	9.761	9.761	9.777	9.681	9.825	2,891,642	9.7559	1.67%
2023-01-06	0	12.00	12.00	12.02	11.74	12.36	4,045,000	48,399,492	11.965	9.601	9.601	9.617	9.393	9.889	5,055,940	9.5728	0.84%
2023-01-05	0	11.90	11.90	11.92	11.34	11.96	7,542,500	89,056,690	11.807	9.521	9.521	9.537	9.073	9.569	9,427,548	9.4464	3.66%
2023-01-04	0	11.48	11.48	11.50	11.14	11.68	6,485,000	73,967,636	11.406	9.185	9.185	9.201	8.913	9.345	8,105,754	9.1253	2.68%
2023-01-03	0	11.18	11.18	11.20	10.76	11.24	3,157,000	35,019,999	11.093	8.945	8.945	8.961	8.609	8.993	3,946,008	8.8748	2.76%
2022-12-30	0	10.88	10.88	10.94	10.34	11.00	6,694,500	72,273,520	10.796	8.705	8.705	8.753	8.273	8.801	8,367,613	8.6373	4.41%
2022-12-29	0	10.42	10.38	10.42	10.00	10.58	4,693,900	48,453,331	10.323	8.337	8.305	8.337	8.000	8.465	5,867,016	8.2586	0.97%
2022-12-28	0	10.32	10.32	10.34	10.28	10.52	2,671,500	27,737,960	10.383	8.257	8.257	8.273	8.225	8.417	3,339,171	8.3068	0.00%
2022-12-23	0	10.32	10.32	10.34	10.22	10.72	4,581,500	47,465,837	10.360	8.257	8.257	8.273	8.177	8.577	5,726,524	8.2888	-3.37%
2022-12-22	0	10.68	10.68	10.70	10.60	11.00	4,438,496	47,795,316	10.768	8.545	8.545	8.561	8.481	8.801	5,547,780	8.6152	-0.93%
2022-12-21	0	10.78	10.74	10.78	10.38	10.94	4,803,500	51,306,289	10.681	8.625	8.593	8.625	8.305	8.753	6,004,007	8.5453	1.51%
2022-12-20	0	10.62	10.60	10.62	10.52	10.78	3,556,718	37,820,563	10.634	8.497	8.481	8.497	8.417	8.625	4,445,625	8.5074	-1.85%
2022-12-19	0	10.82	10.78	10.82	10.50	11.00	3,500,630	37,680,007	10.764	8.657	8.625	8.657	8.401	8.801	4,375,520	8.6116	-1.99%
2022-12-16	0	11.04	11.04	11.08	10.88	11.34	5,730,614	63,091,846	11.010	8.833	8.833	8.865	8.705	9.073	7,162,829	8.8082	-2.65%
2022-12-15	0	11.34	11.34	11.36	11.02	11.62	5,956,800	67,593,882	11.347	9.073	9.073	9.089	8.817	9.297	7,445,544	9.0784	-2.24%
2022-12-14	0	11.60	11.60	11.62	11.42	11.94	12,383,700	143,743,491	11.607	9.281	9.281	9.297	9.137	9.553	15,478,677	9.2865	0.52%
2022-12-13	0	11.54	11.52	11.54	11.10	11.68	14,115,172	161,891,208	11.469	9.233	9.217	9.233	8.881	9.345	17,642,885	9.1760	5.68%
2022-12-12	0	10.92	10.90	10.92	10.54	11.10	8,563,000	93,343,439	10.901	8.737	8.721	8.737	8.433	8.881	10,703,095	8.7212	2.63%
2022-12-09	0	10.64	10.64	10.66	10.28	10.74	3,249,054	34,398,455	10.587	8.513	8.513	8.529	8.225	8.593	4,061,069	8.4703	2.11%
2022-12-08	0	10.42	10.42	10.46	10.20	10.48	3,572,000	36,919,275	10.336	8.337	8.337	8.369	8.160	8.385	4,464,727	8.2691	2.16%
2022-12-07	0	10.20	10.18	10.20	10.20	11.00	5,204,000	54,783,747	10.527	8.160	8.144	8.160	8.160	8.801	6,504,602	8.4223	-4.32%
2022-12-06	0	10.66	10.64	10.66	10.62	11.08	4,618,500	49,827,254	10.789	8.529	8.513	8.529	8.497	8.865	5,772,772	8.6314	-0.37%
2022-12-05	0	10.70	10.70	10.74	10.40	10.90	6,102,271	65,211,337	10.686	8.561	8.561	8.593	8.321	8.721	7,627,372	8.5496	2.49%
2022-12-02	0	10.44	10.42	10.44	10.28	10.66	4,518,904	47,078,445	10.418	8.353	8.337	8.353	8.225	8.529	5,648,284	8.3350	-2.06%
2022-12-01	0	10.66	10.64	10.68	10.12	11.10	26,248,922	274,314,691	10.451	8.529	8.513	8.545	8.096	8.881	32,809,144	8.3609	5.34%
2022-11-30	0	10.12	10.12	10.16	9.510	10.40	67,094,727	679,261,896	10.124	8.096	8.096	8.128	7.608	8.321	83,863,274	8.0996	4.33%
2022-11-29	0	9.700	9.700	9.730	9.640	10.08	8,753,070	85,938,398	9.8181	7.760	7.760	7.784	7.712	8.064	10,940,668	7.8550	-1.82%
2022-11-28	0	9.880	9.880	9.890	9.300	9.980	6,804,480	66,942,865	9.8381	7.904	7.904	7.912	7.440	7.984	8,505,079	7.8709	-0.50%
2022-11-25	0	9.930	9.840	9.930	9.670	10.14	5,571,250	55,235,190	9.9143	7.944	7.872	7.944	7.736	8.112	6,963,636	7.9319	0.51%
2022-11-24	0	9.880	9.850	9.880	9.390	9.880	6,323,000	61,542,590	9.7331	7.904	7.880	7.904	7.512	7.904	7,903,266	7.7870	5.22%
2022-11-23	0	9.390	9.390	9.400	9.300	9.580	4,384,500	41,273,309	9.4135	7.512	7.512	7.520	7.440	7.664	5,480,289	7.5312	0.32%
2022-11-22	0	9.360	9.360	9.370	9.240	9.620	4,689,844	44,144,785	9.4128	7.488	7.488	7.496	7.392	7.696	5,861,946	7.5307	-0.95%
2022-11-21	0	9.450	9.450	9.460	9.120	9.650	7,749,802	72,689,099	9.3795	7.560	7.560	7.568	7.296	7.720	9,686,659	7.5040	-1.87%
2022-11-18	0	9.630	9.600	9.630	9.600	10.16	4,405,121	42,974,287	9.7555	7.704	7.680	7.704	7.680	8.128	5,506,064	7.8049	-2.23%
2022-11-17	0	9.850	9.820	9.850	9.380	9.910	7,041,085	68,180,284	9.6832	7.880	7.856	7.880	7.504	7.928	8,800,817	7.7470	1.97%
2022-11-16	0	9.660	9.650	9.660	9.470	9.890	7,557,356	72,574,690	9.6032	7.728	7.720	7.728	7.576	7.912	9,446,117	7.6830	-1.33%
2022-11-15	0	9.790	9.780	9.790	9.300	9.950	13,607,687	131,960,167	9.6975	7.832	7.824	7.832	7.440	7.960	17,008,567	7.7585	1.56%
2022-11-14	0	9.640	9.600	9.640	8.730	9.640	13,930,990	131,728,958	9.4558	7.712	7.680	7.712	6.984	7.712	17,412,671	7.5651	10.93%
2022-11-11	0	8.690	8.670	8.690	8.340	8.730	8,835,162	75,882,318	8.5887	6.952	6.936	6.952	6.672	6.984	11,043,276	6.8714	3.33%
2022-11-10	0	8.410	8.410	8.430	8.100	8.460	8,004,000	66,437,740	8.3006	6.728	6.728	6.744	6.480	6.768	10,004,387	6.6409	-0.59%
2022-11-09	0	8.460	8.440	8.460	8.360	8.530	3,371,419	28,536,654	8.4643	6.768	6.752	6.768	6.688	6.824	4,214,016	6.7718	0.00%
2022-11-08	0	8.460	8.460	8.470	8.310	8.580	4,328,500	36,465,389	8.4245	6.768	6.768	6.776	6.648	6.864	5,410,294	6.7400	0.59%
2022-11-07	0	8.410	8.400	8.410	7.910	8.440	7,018,150	58,037,758	8.2697	6.728	6.720	6.728	6.328	6.752	8,772,150	6.6161	4.47%
2022-11-04	0	8.050	8.050	8.060	7.890	8.580	8,892,524	73,534,294	8.2692	6.440	6.440	6.448	6.312	6.864	11,114,974	6.6158	-0.74%
2022-11-03	0	8.110	8.090	8.110	7.830	8.240	9,240,138	75,207,304	8.1392	6.488	6.472	6.488	6.264	6.592	11,549,465	6.5118	0.87%
2022-11-02	0	8.040	8.020	8.050	7.450	8.200	8,132,400	64,212,083	7.8958	6.432	6.416	6.440	5.960	6.560	10,164,878	6.3171	2.42%
2022-11-01	0	7.850	7.830	7.850	7.110	7.940	12,048,707	92,077,814	7.6421	6.280	6.264	6.280	5.688	6.352	15,059,962	6.1141	12.14%
2022-10-31	0	7.000	7.000	7.010	6.930	7.250	8,704,734	61,960,058	7.1180	5.600	5.600	5.608	5.544	5.800	10,880,251	5.6947	-5.41%
2022-10-28	0	7.400	7.360	7.400	7.300	7.790	4,920,449	36,654,086	7.4493	5.920	5.888	5.920	5.840	6.232	6,150,185	5.9598	-3.39%
2022-10-27	0	7.660	7.650	7.660	7.410	7.730	6,505,000	49,610,851	7.6266	6.128	6.120	6.128	5.928	6.184	8,130,752	6.1016	4.36%
2022-10-26	0	7.340	7.330	7.340	6.970	7.450	5,611,751	40,933,747	7.2943	5.872	5.864	5.872	5.576	5.960	7,014,259	5.8358	2.37%
2022-10-25	0	7.170	7.170	7.190	6.760	7.290	6,888,490	48,667,654	7.0651	5.736	5.736	5.752	5.408	5.832	8,610,085	5.6524	0.28%
2022-10-24	0	7.150	7.120	7.150	7.050	7.560	3,949,974	28,493,352	7.2136	5.720	5.696	5.720	5.640	6.048	4,937,165	5.7712	-4.67%
2022-10-21	0	7.500	7.480	7.500	7.170	7.580	6,470,500	48,096,585	7.4332	6.000	5.984	6.000	5.736	6.064	8,087,630	5.9469	5.19%
2022-10-20	0	7.130	7.110	7.130	6.830	7.200	5,762,394	40,723,074	7.0670	5.704	5.688	5.704	5.464	5.760	7,202,551	5.6540	-1.11%
2022-10-19	0	7.210	7.200	7.210	7.040	7.280	8,366,874	60,062,231	7.1786	5.768	5.760	5.768	5.632	5.824	10,457,952	5.7432	-0.55%
2022-10-18	0	7.250	7.220	7.250	7.130	7.500	6,022,477	43,579,996	7.2362	5.800	5.776	5.800	5.704	6.000	7,527,635	5.7893	-0.68%
2022-10-17	0	7.300	7.270	7.300	7.020	7.360	5,999,251	43,102,799	7.1847	5.840	5.816	5.840	5.616	5.888	7,498,605	5.7481	3.25%
2022-10-14	0	7.070	7.040	7.070	6.840	7.190	7,341,808	51,735,742	7.0467	5.656	5.632	5.656	5.472	5.752	9,176,698	5.6377	5.37%
2022-10-13	0	6.710	6.700	6.710	6.700	7.100	4,597,883	31,285,961	6.8044	5.368	5.360	5.368	5.360	5.680	5,747,002	5.4439	-3.31%
2022-10-12	0	6.940	6.930	6.940	6.650	7.090	9,725,690	67,428,029	6.9330	5.552	5.544	5.552	5.320	5.672	12,156,368	5.5467	1.02%
2022-10-11	0	6.870	6.860	6.870	6.640	6.940	6,856,224	46,928,603	6.8447	5.496	5.488	5.496	5.312	5.552	8,569,755	5.4761	1.93%
2022-10-10	0	6.740	6.730	6.740	6.600	6.890	5,652,959	38,499,940	6.8106	5.392	5.384	5.392	5.280	5.512	7,065,766	5.4488	-1.46%
2022-10-07	0	6.840	6.830	6.840	6.820	7.160	2,583,500	17,752,413	6.8715	5.472	5.464	5.472	5.456	5.728	3,229,177	5.4975	-3.12%
2022-10-06	0	7.060	7.050	7.060	7.030	7.190	4,118,000	29,156,963	7.0804	5.648	5.640	5.648	5.624	5.752	5,147,185	5.6646	-1.40%
2022-10-05	0	7.160	7.150	7.160	6.980	7.240	6,183,239	44,190,505	7.1468	5.728	5.720	5.728	5.584	5.792	7,728,576	5.7178	6.71%
2022-10-03	0	6.710	6.680	6.710	6.450	6.770	2,923,809	19,401,031	6.6355	5.368	5.344	5.368	5.160	5.416	3,654,537	5.3088	2.13%
2022-09-30	0	6.570	6.570	6.580	6.440	6.680	6,278,488	41,144,283	6.5532	5.256	5.256	5.264	5.152	5.344	7,847,629	5.2429	0.46%
2022-09-29	0	6.540	6.540	6.550	6.490	7.020	3,139,759	20,676,721	6.5854	5.232	5.232	5.240	5.192	5.616	3,924,458	5.2687	-3.40%
2022-09-28	0	6.770	6.750	6.770	6.700	7.100	3,609,186	24,777,598	6.8651	5.416	5.400	5.416	5.360	5.680	4,511,206	5.4925	-3.97%
2022-09-27	0	7.050	7.040	7.050	6.860	7.220	5,853,500	41,273,080	7.0510	5.640	5.632	5.640	5.488	5.776	7,316,427	5.6412	1.15%
2022-09-26	0	6.970	6.940	6.970	6.520	6.970	6,076,690	41,822,674	6.8825	5.576	5.552	5.576	5.216	5.576	7,595,397	5.5063	5.13%
2022-09-23	0	6.630	6.630	6.640	6.560	6.770	6,445,806	42,742,009	6.6310	5.304	5.304	5.312	5.248	5.416	8,056,764	5.3051	-1.34%
2022-09-22	0	6.720	6.690	6.720	6.660	6.930	6,987,835	47,058,558	6.7344	5.376	5.352	5.376	5.328	5.544	8,734,259	5.3878	-3.72%
2022-09-21	0	6.980	6.980	7.000	6.910	7.250	3,457,500	24,262,611	7.0174	5.584	5.584	5.600	5.528	5.800	4,321,610	5.6143	-2.38%
2022-09-20	0	7.150	7.130	7.150	7.000	7.230	4,358,000	30,869,510	7.0834	5.720	5.704	5.720	5.600	5.784	5,447,166	5.6671	0.99%
2022-09-19	0	7.080	7.070	7.080	7.010	7.290	2,592,992	18,337,271	7.0719	5.664	5.656	5.664	5.608	5.832	3,241,042	5.6578	-1.26%
2022-09-16	0	7.170	7.170	7.180	7.160	7.490	5,783,353	42,413,329	7.3337	5.736	5.736	5.744	5.728	5.992	7,228,749	5.8673	-2.98%
2022-09-15	0	7.390	7.380	7.390	7.330	7.610	7,675,618	57,160,751	7.4471	5.912	5.904	5.912	5.864	6.088	9,593,935	5.9580	0.00%
2022-09-14	0	7.390	7.370	7.390	7.250	7.510	4,571,420	33,766,932	7.3865	5.912	5.896	5.912	5.800	6.008	5,713,925	5.9096	-0.67%
2022-09-13	0	7.440	7.430	7.440	7.260	7.680	8,177,428	61,599,013	7.5328	5.952	5.944	5.952	5.808	6.144	10,221,159	6.0266	2.76%
2022-09-09	0	7.240	7.230	7.240	7.040	7.310	3,690,657	26,560,373	7.1967	5.792	5.784	5.792	5.632	5.848	4,613,039	5.7577	2.70%
2022-09-08	0	7.050	7.040	7.050	7.020	7.200	3,603,425	25,537,533	7.0870	5.640	5.632	5.640	5.616	5.760	4,504,005	5.6700	-1.81%
2022-09-07	0	7.180	7.170	7.180	7.030	7.260	4,776,000	34,024,420	7.1240	5.744	5.736	5.744	5.624	5.808	5,969,634	5.6996	-1.10%
2022-09-06	0	7.260	7.260	7.270	7.200	7.460	3,550,771	25,902,848	7.2950	5.808	5.808	5.816	5.760	5.968	4,438,192	5.8364	-2.68%
2022-09-05	0	7.460	7.440	7.460	7.410	7.630	3,108,000	23,187,636	7.4606	5.968	5.952	5.968	5.928	6.104	3,884,762	5.9689	-2.23%
2022-09-02	0	7.630	7.620	7.630	7.620	7.820	3,914,500	30,109,143	7.6917	6.104	6.096	6.104	6.096	6.256	4,892,825	6.1537	-1.29%
2022-09-01	0	7.730	7.730	7.750	7.620	8.110	5,824,185	45,650,634	7.8381	6.184	6.184	6.200	6.096	6.488	7,279,785	6.2709	-1.78%
2022-08-31	0	7.870	7.870	7.880	7.780	8.100	10,515,696	82,919,807	7.8853	6.296	6.296	6.304	6.224	6.480	13,143,815	6.3087	-3.55%
2022-08-30	0	8.160	8.150	8.160	8.070	8.300	4,268,512	34,756,136	8.1424	6.528	6.520	6.528	6.456	6.640	5,335,313	6.5144	-0.49%
2022-08-29	0	8.200	8.200	8.210	8.170	8.480	3,408,000	28,086,912	8.2415	6.560	6.560	6.568	6.536	6.784	4,259,739	6.5936	-4.21%
2022-08-26	0	8.560	8.540	8.560	8.320	8.610	4,052,500	34,449,165	8.5007	6.848	6.832	6.848	6.656	6.888	5,065,315	6.8010	2.88%
2022-08-25	0	8.320	8.320	8.330	8.110	8.360	1,896,300	15,604,802	8.2291	6.656	6.656	6.664	6.488	6.688	2,370,230	6.5837	1.59%
2022-08-24	0	8.190	8.190	8.200	8.100	8.410	2,198,000	17,971,233	8.1762	6.552	6.552	6.560	6.480	6.728	2,747,332	6.5413	-2.27%
2022-08-23	0	8.380	8.350	8.380	8.330	8.560	1,179,755	9,894,659	8.3870	6.704	6.680	6.704	6.664	6.848	1,474,603	6.7100	-1.53%
2022-08-22	0	8.510	8.510	8.520	8.250	8.550	1,647,000	13,919,199	8.4512	6.808	6.808	6.816	6.600	6.840	2,058,624	6.7614	0.24%
2022-08-19	0	8.490	8.490	8.500	8.380	8.530	621,000	5,277,762	8.4988	6.792	6.792	6.800	6.704	6.824	776,202	6.7995	0.12%
2022-08-18	0	8.480	8.460	8.480	8.390	8.600	1,205,254	10,226,576	8.4850	6.784	6.768	6.784	6.712	6.880	1,506,475	6.7884	-1.74%
2022-08-17	0	8.630	8.620	8.630	8.300	8.710	3,862,000	32,782,990	8.4886	6.904	6.896	6.904	6.640	6.968	4,827,204	6.7913	1.41%
2022-08-16	0	8.510	8.500	8.510	8.440	8.670	1,920,788	16,406,155	8.5414	6.808	6.800	6.808	6.752	6.936	2,400,838	6.8335	-1.28%
2022-08-15	0	8.620	8.610	8.620	8.440	8.640	1,912,000	16,385,815	8.5700	6.896	6.888	6.896	6.752	6.912	2,389,854	6.8564	0.58%
2022-08-12	0	8.570	8.560	8.570	8.340	8.630	1,682,500	14,358,030	8.5337	6.856	6.848	6.856	6.672	6.904	2,102,996	6.8274	1.06%
2022-08-11	0	8.480	8.460	8.480	8.430	8.650	1,212,451	10,268,418	8.4691	6.784	6.768	6.784	6.744	6.920	1,515,471	6.7757	0.59%
2022-08-10	0	8.430	8.430	8.450	8.320	8.830	6,882,000	58,037,957	8.4333	6.744	6.744	6.760	6.656	7.064	8,601,973	6.7471	-3.88%
2022-08-09	0	8.770	8.760	8.770	8.700	8.980	1,991,172	17,493,276	8.7854	7.016	7.008	7.016	6.960	7.184	2,488,813	7.0288	-1.24%
2022-08-08	0	8.880	8.880	8.890	8.820	9.010	1,923,500	17,153,018	8.9176	7.104	7.104	7.112	7.056	7.208	2,404,228	7.1345	-1.77%
2022-08-05	0	9.040	9.030	9.040	8.820	9.080	1,843,086	16,530,177	8.9687	7.232	7.224	7.232	7.056	7.264	2,303,716	7.1754	3.31%
2022-08-04	0	8.750	8.740	8.750	8.700	9.000	4,286,498	37,588,377	8.7690	7.000	6.992	7.000	6.960	7.200	5,357,794	7.0156	-2.13%
2022-08-03	0	8.940	8.940	8.950	8.850	9.270	3,061,497	27,554,756	9.0004	7.152	7.152	7.160	7.080	7.416	3,826,637	7.2008	-1.54%
2022-08-02	0	9.080	9.050	9.080	8.800	9.160	1,962,189	17,582,611	8.9607	7.264	7.240	7.264	7.040	7.328	2,452,586	7.1690	-0.66%
2022-08-01	0	9.140	9.130	9.140	8.940	9.230	1,483,386	13,534,806	9.1243	7.312	7.304	7.312	7.152	7.384	1,854,119	7.2999	-1.19%
2022-07-29	0	9.250	9.250	9.260	9.060	9.470	2,212,000	20,415,360	9.2294	7.400	7.400	7.408	7.248	7.576	2,764,831	7.3839	-2.32%
2022-07-28	0	9.470	9.440	9.480	9.390	9.670	3,082,290	29,099,641	9.4409	7.576	7.552	7.584	7.512	7.736	3,852,627	7.5532	-0.84%
2022-07-27	0	9.550	9.530	9.550	9.320	9.590	1,684,880	15,953,932	9.4689	7.640	7.624	7.640	7.456	7.672	2,105,971	7.5756	-0.42%
2022-07-26	0	9.590	9.590	9.610	9.310	9.710	2,377,800	22,566,114	9.4903	7.672	7.672	7.688	7.448	7.768	2,972,068	7.5927	0.63%
2022-07-25	0	9.530	9.530	9.540	9.530	9.760	737,213	7,073,635	9.5951	7.624	7.624	7.632	7.624	7.808	921,460	7.6766	-2.36%
2022-07-22	0	9.760	9.750	9.760	9.740	10.26	1,124,370	11,100,141	9.8723	7.808	7.800	7.808	7.792	8.209	1,405,376	7.8983	-2.30%
2022-07-21	0	9.990	9.990	10.00	9.710	10.14	2,348,127	23,480,614	9.9997	7.992	7.992	8.000	7.768	8.112	2,934,979	8.0003	1.83%
2022-07-20	0	9.810	9.810	9.820	9.560	9.940	1,693,933	16,632,514	9.8189	7.848	7.848	7.856	7.648	7.952	2,117,287	7.8556	2.19%
2022-07-19	0	9.600	9.580	9.600	9.500	9.670	1,869,089	17,915,677	9.5852	7.680	7.664	7.680	7.600	7.736	2,336,218	7.6687	-1.34%
2022-07-18	0	9.730	9.700	9.730	9.400	9.750	1,071,230	10,327,258	9.6406	7.784	7.760	7.784	7.520	7.800	1,338,956	7.7129	2.96%
2022-07-15	0	9.450	9.450	9.460	9.420	9.990	3,031,670	29,239,212	9.6446	7.560	7.560	7.568	7.536	7.992	3,789,355	7.7161	-2.88%
2022-07-14	0	9.730	9.680	9.730	9.550	9.780	1,365,000	13,219,337	9.6845	7.784	7.744	7.784	7.640	7.824	1,706,146	7.7481	1.14%
2022-07-13	0	9.620	9.610	9.620	9.530	9.820	2,611,502	25,189,561	9.6456	7.696	7.688	7.696	7.624	7.856	3,264,178	7.7170	-2.53%
2022-07-12	0	9.870	9.850	9.870	9.820	10.30	4,437,729	44,351,423	9.9942	7.896	7.880	7.896	7.856	8.241	5,546,822	7.9958	-3.61%
2022-07-11	0	10.24	10.20	10.24	10.04	10.64	2,830,004	28,720,961	10.149	8.193	8.160	8.193	8.032	8.513	3,537,288	8.1195	-3.76%
2022-07-08	0	10.64	10.60	10.64	10.40	10.80	3,768,444	39,978,360	10.609	8.513	8.481	8.513	8.321	8.641	4,710,267	8.4875	2.90%
2022-07-07	0	10.34	10.30	10.34	9.960	10.36	1,557,364	15,870,570	10.191	8.273	8.241	8.273	7.968	8.289	1,946,586	8.1530	0.98%
2022-07-06	0	10.24	10.18	10.24	10.02	10.40	2,509,138	25,492,204	10.160	8.193	8.144	8.193	8.016	8.321	3,136,230	8.1283	0.00%
2022-07-05	0	10.24	10.22	10.24	10.02	10.66	4,125,779	42,204,666	10.230	8.193	8.177	8.193	8.016	8.529	5,156,908	8.1841	-2.10%
2022-07-04	0	11.14	11.10	11.14	11.04	11.44	3,597,476	40,108,697	11.149	8.369	8.338	8.369	8.293	8.594	4,788,890	8.3754	1.27%
2022-06-30	0	11.00	11.00	11.02	10.88	11.18	3,635,581	40,153,372	11.045	8.263	8.263	8.278	8.173	8.399	4,839,614	8.2968	-0.72%
2022-06-29	0	11.08	11.06	11.08	11.00	11.46	3,337,285	37,236,226	11.158	8.323	8.308	8.323	8.263	8.609	4,442,529	8.3818	-3.65%
2022-06-28	0	11.50	11.48	11.50	11.04	11.54	3,528,500	40,074,976	11.358	8.639	8.624	8.639	8.293	8.669	4,697,070	8.5319	3.05%
2022-06-27	0	11.16	11.14	11.16	10.80	11.16	3,196,013	35,179,117	11.007	8.384	8.369	8.384	8.113	8.384	4,254,470	8.2687	2.39%
2022-06-24	0	10.90	10.88	10.90	10.60	10.94	2,272,652	24,515,431	10.787	8.188	8.173	8.188	7.963	8.218	3,025,310	8.1034	1.11%
2022-06-23	0	10.78	10.76	10.78	10.38	10.88	2,347,429	25,135,329	10.708	8.098	8.083	8.098	7.798	8.173	3,124,852	8.0437	4.05%
2022-06-22	0	10.36	10.36	10.38	10.34	10.92	2,390,000	25,169,270	10.531	7.783	7.783	7.798	7.768	8.203	3,181,521	7.9111	-4.25%
2022-06-21	0	10.82	10.80	10.82	10.56	10.82	1,965,225	21,075,125	10.724	8.128	8.113	8.128	7.933	8.128	2,616,069	8.0560	1.12%
2022-06-20	0	10.70	10.70	10.72	10.64	10.94	1,667,056	17,912,849	10.745	8.038	8.038	8.053	7.993	8.218	2,219,152	8.0719	-1.11%
2022-06-17	0	10.82	10.82	10.88	10.72	11.00	2,875,803	31,208,196	10.852	8.128	8.128	8.173	8.053	8.263	3,828,213	8.1522	-2.52%
2022-06-16	0	11.10	11.00	11.10	10.98	11.34	2,833,490	31,496,858	11.116	8.338	8.263	8.338	8.248	8.519	3,771,886	8.3504	0.00%
2022-06-15	0	11.10	11.10	11.12	10.94	11.32	3,315,532	37,070,943	11.181	8.338	8.338	8.353	8.218	8.504	4,413,571	8.3993	1.46%
2022-06-14	0	10.94	10.94	10.96	10.60	11.00	1,961,785	21,295,500	10.855	8.218	8.218	8.233	7.963	8.263	2,611,490	8.1545	-0.36%
2022-06-13	0	10.98	10.92	10.98	10.70	11.00	4,018,857	43,627,023	10.856	8.248	8.203	8.248	8.038	8.263	5,349,824	8.1549	-0.36%
2022-06-10	0	11.02	11.00	11.02	10.50	11.12	5,173,693	56,324,919	10.887	8.278	8.263	8.278	7.888	8.353	6,887,119	8.1783	1.66%
2022-06-09	0	10.84	10.82	10.84	10.68	11.20	3,613,021	39,146,462	10.835	8.143	8.128	8.143	8.023	8.414	4,809,583	8.1393	-2.34%
2022-06-08	0	11.10	11.08	11.10	10.86	11.38	5,156,382	56,965,896	11.048	8.338	8.323	8.338	8.158	8.549	6,864,075	8.2991	-2.12%
2022-06-07	0	11.34	11.28	11.34	11.08	11.46	2,554,623	28,756,287	11.257	8.519	8.474	8.519	8.323	8.609	3,400,664	8.4561	-0.53%
2022-06-06	0	11.40	11.30	11.40	11.06	11.52	4,495,030	50,301,431	11.190	8.564	8.489	8.564	8.308	8.654	5,983,696	8.4064	-0.52%
2022-06-02	0	11.46	11.46	11.48	10.96	11.52	3,504,000	39,840,951	11.370	8.609	8.609	8.624	8.233	8.654	4,664,456	8.5414	2.32%
2022-06-01	0	11.20	11.14	11.20	10.90	11.24	2,636,722	29,288,149	11.108	8.414	8.369	8.414	8.188	8.444	3,509,953	8.3443	0.54%
2022-05-31	0	11.14	11.10	11.14	10.62	11.14	9,328,962	102,624,558	11.001	8.369	8.338	8.369	7.978	8.369	12,418,532	8.2638	4.50%
2022-05-30	0	10.66	10.66	10.68	10.18	10.70	6,649,665	70,158,321	10.551	8.008	8.008	8.023	7.647	8.038	8,851,904	7.9258	4.72%
2022-05-27	0	10.18	10.12	10.18	9.980	10.22	3,268,839	32,920,359	10.071	7.647	7.602	7.647	7.497	7.677	4,351,415	7.5654	2.31%
2022-05-26	0	9.950	9.940	9.950	9.530	10.00	4,675,424	46,067,535	9.8531	7.475	7.467	7.475	7.159	7.512	6,223,833	7.4018	2.47%
2022-05-25	0	9.710	9.680	9.710	9.450	10.00	2,834,894	27,444,780	9.6811	7.294	7.272	7.294	7.099	7.512	3,773,755	7.2725	-1.32%
2022-05-24	0	9.840	9.840	9.850	9.790	10.48	4,422,378	44,195,524	9.9936	7.392	7.392	7.399	7.354	7.873	5,886,983	7.5073	-1.50%
2022-05-23	0	9.990	9.930	9.990	9.790	10.06	2,086,844	20,778,419	9.9569	7.505	7.460	7.505	7.354	7.557	2,777,966	7.4797	1.01%
2022-05-20	0	9.890	9.890	9.900	9.680	9.970	3,932,030	38,865,898	9.8844	7.429	7.429	7.437	7.272	7.490	5,234,241	7.4253	0.82%
2022-05-19	0	9.810	9.810	9.840	9.300	9.880	4,741,480	46,247,171	9.7537	7.369	7.369	7.392	6.986	7.422	6,311,765	7.3271	-0.71%
2022-05-18	0	9.880	9.860	9.880	9.400	9.980	10,117,927	98,783,001	9.7632	7.422	7.407	7.422	7.061	7.497	13,468,787	7.3342	5.44%
2022-05-17	0	9.370	9.360	9.370	8.910	9.430	6,479,167	59,764,609	9.2241	7.039	7.031	7.039	6.693	7.084	8,624,940	6.9293	5.64%
2022-05-16	0	8.870	8.840	8.870	8.420	8.990	4,739,708	41,737,651	8.8060	6.663	6.641	6.663	6.325	6.753	6,309,407	6.6151	4.11%
2022-05-13	0	8.520	8.510	8.520	8.250	8.530	6,535,208	55,020,412	8.4191	6.400	6.393	6.400	6.198	6.408	8,699,541	6.3245	3.27%
2022-05-12	0	8.250	8.240	8.250	8.230	8.410	3,964,682	32,846,934	8.2849	6.198	6.190	6.198	6.182	6.318	5,277,707	6.2237	-2.48%
2022-05-11	0	8.460	8.450	8.460	8.250	8.750	4,169,421	35,689,785	8.5599	6.355	6.348	6.355	6.198	6.573	5,550,252	6.4303	0.83%
2022-05-10	0	8.390	8.390	8.400	8.200	8.530	9,142,367	76,716,812	8.3914	6.303	6.303	6.310	6.160	6.408	12,170,140	6.3037	-2.56%
2022-05-06	0	8.610	8.610	8.620	8.600	8.970	3,183,340	27,761,576	8.7209	6.468	6.468	6.475	6.460	6.738	4,237,600	6.5512	-4.76%
2022-05-05	0	9.040	9.030	9.040	8.990	9.420	3,303,500	30,069,208	9.1022	6.791	6.783	6.791	6.753	7.076	4,397,555	6.8377	-1.31%
2022-05-04	0	9.160	9.150	9.160	9.090	9.380	5,055,160	46,433,726	9.1854	6.881	6.874	6.881	6.829	7.046	6,729,330	6.9002	-3.38%
2022-05-03	0	9.480	9.460	9.480	9.120	9.680	3,397,310	32,299,492	9.5074	7.121	7.106	7.121	6.851	7.272	4,522,433	7.1421	-1.25%
2022-04-29	0	9.600	9.570	9.600	9.170	9.600	4,318,320	40,869,539	9.4642	7.212	7.189	7.212	6.889	7.212	5,748,463	7.1096	4.23%
2022-04-28	0	9.210	9.200	9.210	8.500	9.210	6,313,917	56,663,530	8.9744	6.919	6.911	6.919	6.385	6.919	8,404,963	6.7417	8.35%
2022-04-27	0	8.500	8.500	8.520	8.150	8.530	5,706,909	47,904,513	8.3941	6.385	6.385	6.400	6.122	6.408	7,596,926	6.3058	2.04%
2022-04-26	0	8.330	8.310	8.330	8.290	8.590	4,024,221	33,903,761	8.4249	6.258	6.243	6.258	6.228	6.453	5,356,964	6.3289	-2.46%
2022-04-25	0	8.540	8.530	8.540	8.500	9.300	8,168,486	70,965,827	8.6878	6.415	6.408	6.415	6.385	6.986	10,873,729	6.5264	-8.57%
2022-04-22	0	9.340	9.330	9.340	9.160	9.480	5,019,388	46,831,992	9.3302	7.016	7.009	7.016	6.881	7.121	6,681,711	7.0090	1.08%
2022-04-21	0	9.240	9.230	9.240	9.180	9.350	4,202,691	38,864,230	9.2475	6.941	6.934	6.941	6.896	7.024	5,594,540	6.9468	-0.43%
2022-04-20	0	9.280	9.270	9.280	9.150	9.400	6,112,862	56,591,039	9.2577	6.971	6.964	6.971	6.874	7.061	8,137,322	6.9545	0.76%
2022-04-19	0	9.210	9.200	9.210	9.160	9.440	4,601,097	42,771,067	9.2958	6.919	6.911	6.919	6.881	7.091	6,124,890	6.9832	-1.60%
2022-04-14	0	9.360	9.350	9.360	9.220	9.450	4,335,174	40,462,857	9.3336	7.031	7.024	7.031	6.926	7.099	5,770,899	7.0115	1.63%
2022-04-13	0	9.210	9.200	9.210	9.070	9.320	5,437,355	49,954,136	9.1872	6.919	6.911	6.919	6.814	7.001	7,238,101	6.9016	-1.18%
2022-04-12	0	9.320	9.300	9.320	9.100	9.490	9,307,182	86,426,216	9.2860	7.001	6.986	7.001	6.836	7.129	12,389,539	6.9757	1.75%
2022-04-11	0	9.160	9.150	9.160	9.140	9.600	12,716,990	117,696,530	9.2551	6.881	6.874	6.881	6.866	7.212	16,928,608	6.9525	-5.27%
2022-04-08	0	9.670	9.660	9.670	9.220	9.830	12,157,095	115,524,586	9.5026	7.264	7.257	7.264	6.926	7.384	16,183,287	7.1385	2.87%
2022-04-07	0	9.400	9.400	9.420	9.380	9.650	7,287,807	68,939,660	9.4596	7.061	7.061	7.076	7.046	7.249	9,701,386	7.1062	-2.08%
2022-04-06	0	9.600	9.590	9.600	9.590	10.00	12,962,507	125,368,144	9.6716	7.212	7.204	7.212	7.204	7.512	17,255,436	7.2654	-4.95%
2022-04-04	0	10.10	10.08	10.10	10.10	10.70	6,993,450	71,171,095	10.177	7.587	7.572	7.587	7.587	8.038	9,309,544	7.6450	-5.43%
2022-04-01	0	10.68	10.66	10.68	10.40	11.42	12,810,439	136,668,997	10.669	8.023	8.008	8.023	7.813	8.579	17,053,006	8.0144	-11.00%
2022-03-31	0	12.00	12.00	12.02	11.80	12.08	2,073,181	24,764,344	11.945	9.015	9.015	9.030	8.864	9.075	2,759,778	8.9733	0.17%
2022-03-30	0	11.98	11.96	11.98	11.80	12.08	2,197,622	26,270,013	11.954	9.000	8.985	9.000	8.864	9.075	2,925,431	8.9799	1.70%
2022-03-29	0	11.78	11.76	11.78	11.64	11.92	1,536,261	18,033,550	11.739	8.849	8.834	8.849	8.744	8.954	2,045,041	8.8182	0.17%
2022-03-28	0	11.76	11.76	11.78	11.68	12.46	3,074,000	36,451,548	11.858	8.834	8.834	8.849	8.774	9.360	4,092,049	8.9079	-4.55%
2022-03-25	0	12.32	12.30	12.32	12.20	12.86	5,477,416	68,199,048	12.451	9.255	9.240	9.255	9.165	9.661	7,291,429	9.3533	-4.50%
2022-03-24	0	12.90	12.84	12.90	12.52	13.00	2,898,538	37,192,013	12.831	9.691	9.646	9.691	9.405	9.766	3,858,477	9.6390	1.74%
2022-03-23	0	12.68	12.62	12.68	12.20	12.70	3,606,642	45,231,237	12.541	9.525	9.480	9.525	9.165	9.540	4,801,091	9.4210	1.60%
2022-03-22	0	12.48	12.44	12.48	11.98	12.48	3,788,519	46,697,025	12.326	9.375	9.345	9.375	9.000	9.375	5,043,202	9.2594	3.48%
2022-03-21	0	12.06	12.06	12.08	11.60	12.16	5,067,248	60,393,740	11.918	9.060	9.060	9.075	8.714	9.135	6,745,421	8.9533	1.69%
2022-03-18	0	11.86	11.82	11.86	11.22	11.96	4,737,747	55,440,714	11.702	8.909	8.879	8.909	8.429	8.985	6,306,796	8.7906	3.13%
2022-03-17	0	11.50	11.50	11.52	10.30	11.52	6,378,019	71,065,168	11.142	8.639	8.639	8.654	7.737	8.654	8,490,294	8.3702	13.41%
2022-03-16	0	10.14	10.14	10.18	9.160	10.28	6,127,569	60,598,749	9.8895	7.617	7.617	7.647	6.881	7.722	8,156,900	7.4291	7.42%
2022-03-15	0	9.440	9.390	9.440	9.380	10.64	8,629,742	84,742,682	9.8198	7.091	7.054	7.091	7.046	7.993	11,487,744	7.3768	-12.10%
2022-03-14	0	10.74	10.70	10.74	10.66	11.50	6,914,500	75,948,850	10.984	8.068	8.038	8.068	8.008	8.639	9,204,447	8.2513	-6.61%
2022-03-11	0	11.50	11.50	11.54	11.04	11.56	2,237,819	25,313,786	11.312	8.639	8.639	8.669	8.293	8.684	2,978,941	8.4976	-0.69%
2022-03-10	0	11.58	11.54	11.58	11.34	11.74	3,041,109	35,008,795	11.512	8.699	8.669	8.699	8.519	8.819	4,048,265	8.6479	3.02%
2022-03-09	0	11.24	11.18	11.24	10.76	11.54	4,791,907	53,278,297	11.118	8.444	8.399	8.444	8.083	8.669	6,378,893	8.3523	-0.71%
2022-03-08	0	11.32	11.32	11.34	11.28	11.52	4,166,125	47,282,285	11.349	8.504	8.504	8.519	8.474	8.654	5,545,864	8.5257	-1.05%
2022-03-07	0	11.44	11.42	11.44	11.30	11.82	4,925,298	56,568,158	11.485	8.594	8.579	8.594	8.489	8.879	6,556,460	8.6279	-4.35%
2022-03-04	0	11.96	11.90	11.96	11.70	12.10	2,875,720	34,331,025	11.938	8.985	8.939	8.985	8.789	9.090	3,828,102	8.9682	-1.16%
2022-03-03	0	12.10	12.08	12.10	11.82	12.16	2,663,382	31,992,497	12.012	9.090	9.075	9.090	8.879	9.135	3,545,442	9.0236	3.24%
2022-03-02	0	11.72	11.72	11.74	11.64	11.88	2,107,500	24,703,610	11.722	8.804	8.804	8.819	8.744	8.924	2,805,463	8.8055	-1.84%
2022-03-01	0	11.94	11.90	11.94	11.50	11.94	4,036,394	47,551,051	11.781	8.969	8.939	8.969	8.639	8.969	5,373,169	8.8497	2.58%
2022-02-28	0	11.64	11.60	11.64	11.02	12.10	8,670,643	98,875,538	11.403	8.744	8.714	8.744	8.278	9.090	11,542,190	8.5664	2.83%
2022-02-25	0	11.32	11.30	11.32	11.30	11.64	1,495,658	17,041,988	11.394	8.504	8.489	8.504	8.489	8.744	1,990,991	8.5596	-0.88%
2022-02-24	0	11.42	11.40	11.42	11.30	11.86	2,570,837	29,545,546	11.493	8.579	8.564	8.579	8.489	8.909	3,422,248	8.6334	-2.73%
2022-02-23	0	11.74	11.70	11.74	11.60	11.82	1,220,905	14,268,234	11.687	8.819	8.789	8.819	8.714	8.879	1,625,245	8.7791	-0.34%
2022-02-22	0	11.78	11.72	11.78	11.52	11.78	1,458,500	16,965,326	11.632	8.849	8.804	8.849	8.654	8.849	1,941,527	8.7381	-0.17%
2022-02-21	0	11.80	11.78	11.80	11.62	12.00	1,146,000	13,462,954	11.748	8.864	8.849	8.864	8.729	9.015	1,525,533	8.8251	-1.67%
2022-02-18	0	12.00	11.96	12.00	11.80	12.08	787,000	9,440,186	11.995	9.015	8.985	9.015	8.864	9.075	1,047,639	9.0109	0.00%
2022-02-17	0	12.00	11.94	12.00	11.86	12.14	1,239,500	14,837,650	11.971	9.015	8.969	9.015	8.909	9.120	1,649,998	8.9925	-0.33%
2022-02-16	0	12.04	11.96	12.04	11.72	12.04	1,582,735	18,880,850	11.929	9.045	8.985	9.045	8.804	9.045	2,106,906	8.9614	2.73%
2022-02-15	0	11.72	11.70	11.72	11.50	12.16	4,034,500	47,292,827	11.722	8.804	8.789	8.804	8.639	9.135	5,370,647	8.8058	-2.33%
2022-02-14	0	12.00	11.96	12.00	11.70	12.20	2,060,843	24,732,464	12.001	9.015	8.985	9.015	8.789	9.165	2,743,354	9.0154	-0.33%
2022-02-11	0	12.04	11.98	12.04	11.90	12.28	2,064,037	24,853,343	12.041	9.045	9.000	9.045	8.939	9.225	2,747,606	9.0455	-0.82%
2022-02-10	0	12.14	12.10	12.14	11.82	12.34	3,492,790	41,983,658	12.020	9.120	9.090	9.120	8.879	9.270	4,649,534	9.0296	1.34%
2022-02-09	0	11.98	11.96	11.98	11.58	12.34	6,427,751	77,373,686	12.037	9.000	8.985	9.000	8.699	9.270	8,556,496	9.0427	2.39%
2022-02-08	0	11.70	11.68	11.70	11.42	11.82	1,795,269	20,877,785	11.629	8.789	8.774	8.789	8.579	8.879	2,389,827	8.7361	0.17%
2022-02-07	0	11.68	11.68	11.70	11.64	11.90	1,107,300	13,008,856	11.748	8.774	8.774	8.789	8.744	8.939	1,474,016	8.8255	-0.51%
2022-02-04	0	11.74	11.74	11.78	11.52	12.02	1,758,696	20,637,454	11.735	8.819	8.819	8.849	8.654	9.030	2,341,142	8.8151	1.73%
2022-01-31	0	11.54	11.44	11.54	11.18	11.60	1,364,500	15,677,169	11.489	8.669	8.594	8.669	8.399	8.714	1,816,396	8.6309	1.58%
2022-01-28	0	11.36	11.34	11.36	10.90	11.58	1,977,200	22,180,886	11.218	8.534	8.519	8.534	8.188	8.699	2,632,010	8.4274	-0.35%
2022-01-27	0	11.40	11.38	11.40	11.28	12.08	3,838,940	44,010,347	11.464	8.564	8.549	8.564	8.474	9.075	5,110,322	8.6120	-5.47%
2022-01-26	0	12.06	12.06	12.10	12.00	12.50	2,572,500	31,425,960	12.216	9.060	9.060	9.090	9.015	9.390	3,424,462	9.1769	-1.79%
2022-01-25	0	12.28	12.24	12.28	12.00	12.70	6,781,839	83,032,841	12.243	9.225	9.195	9.225	9.015	9.540	9,027,851	9.1974	-2.54%
2022-01-24	0	12.60	12.58	12.60	12.46	12.86	2,365,456	29,834,763	12.613	9.465	9.450	9.465	9.360	9.661	3,148,849	9.4748	-0.79%
2022-01-21	0	12.70	12.66	12.70	12.60	13.18	3,037,654	38,967,258	12.828	9.540	9.510	9.540	9.465	9.901	4,043,666	9.6366	-1.24%
2022-01-20	0	12.86	12.86	12.88	12.68	12.90	2,227,500	28,560,930	12.822	9.661	9.661	9.676	9.525	9.691	2,965,204	9.6320	1.26%
2022-01-19	0	12.70	12.70	12.74	12.30	13.10	8,459,531	107,776,443	12.740	9.540	9.540	9.570	9.240	9.841	11,261,162	9.5706	2.25%
2022-01-18	0	12.42	12.40	12.42	12.02	12.50	3,226,640	39,685,937	12.299	9.330	9.315	9.330	9.030	9.390	4,295,240	9.2395	1.14%
2022-01-17	0	12.28	12.28	12.30	12.02	12.78	5,359,783	66,066,666	12.326	9.225	9.225	9.240	9.030	9.601	7,134,838	9.2597	-2.69%
2022-01-14	0	12.62	12.60	12.62	12.38	12.70	3,371,809	42,313,768	12.549	9.480	9.465	9.480	9.300	9.540	4,488,486	9.4272	-0.94%
2022-01-13	0	12.74	12.70	12.74	12.62	13.14	4,221,830	54,120,009	12.819	9.570	9.540	9.570	9.480	9.871	5,620,018	9.6299	-2.15%
2022-01-12	0	13.02	13.02	13.04	12.74	13.28	4,731,288	61,301,013	12.957	9.781	9.781	9.796	9.570	9.976	6,298,198	9.7331	0.15%
2022-01-11	0	13.00	13.00	13.02	12.92	13.44	5,410,838	71,050,195	13.131	9.766	9.766	9.781	9.706	10.10	7,202,802	9.8642	0.00%
2022-01-10	0	13.00	12.98	13.00	12.66	13.32	4,988,947	65,514,783	13.132	9.766	9.751	9.766	9.510	10.01	6,641,189	9.8649	1.25%
2022-01-07	0	12.84	12.82	12.84	12.52	13.40	7,725,536	100,813,965	13.049	9.646	9.631	9.646	9.405	10.07	10,284,082	9.8029	1.90%
2022-01-06	0	12.60	12.58	12.60	12.02	12.96	9,566,514	120,593,879	12.606	9.465	9.450	9.465	9.030	9.736	12,734,756	9.4697	4.65%
2022-01-05	0	12.04	11.98	12.04	11.80	12.40	2,021,500	24,293,114	12.017	9.045	9.000	9.045	8.864	9.315	2,690,981	9.0276	1.35%
2022-01-04	0	11.88	11.86	11.88	11.60	12.32	4,140,000	49,506,915	11.958	8.924	8.909	8.924	8.714	9.255	5,511,087	8.9831	-0.17%
2022-01-03	0	11.90	11.90	11.92	11.72	12.02	897,000	10,592,845	11.809	8.939	8.939	8.954	8.804	9.030	1,194,069	8.8712	-0.83%
2021-12-31	0	12.00	11.98	12.00	11.80	12.02	1,567,000	18,640,958	11.896	9.015	9.000	9.015	8.864	9.030	2,085,960	8.9364	2.21%
2021-12-30	0	11.74	11.70	11.74	11.64	11.88	1,425,080	16,717,761	11.731	8.819	8.789	8.819	8.744	8.924	1,897,039	8.8126	-1.84%
2021-12-29	0	11.96	11.94	11.96	11.82	12.52	1,569,262	18,851,043	12.013	8.985	8.969	8.985	8.879	9.405	2,088,971	9.0241	-3.39%
2021-12-28	0	12.38	12.36	12.38	12.26	12.96	5,511,500	68,947,481	12.510	9.300	9.285	9.300	9.210	9.736	7,336,801	9.3975	-2.52%
2021-12-24	0	12.70	12.68	12.70	12.36	12.88	2,532,563	31,977,860	12.627	9.540	9.525	9.540	9.285	9.676	3,371,298	9.4853	0.79%
2021-12-23	0	12.60	12.60	12.62	11.74	12.74	6,667,182	83,065,480	12.459	9.465	9.465	9.480	8.819	9.570	8,875,222	9.3593	7.88%
2021-12-22	0	11.68	11.68	11.72	11.30	11.80	3,701,323	42,924,577	11.597	8.774	8.774	8.804	8.489	8.864	4,927,129	8.7119	3.18%
2021-12-21	0	11.32	11.30	11.32	10.90	11.44	5,502,868	61,945,030	11.257	8.504	8.489	8.504	8.188	8.594	7,325,310	8.4563	2.91%
2021-12-20	0	11.00	10.98	11.00	10.88	11.72	6,887,539	76,625,569	11.125	8.263	8.248	8.263	8.173	8.804	9,168,557	8.3574	-5.50%
2021-12-17	0	11.64	11.64	11.66	11.56	12.52	7,713,272	91,372,934	11.846	8.744	8.744	8.759	8.684	9.405	10,267,757	8.8990	-6.88%
2021-12-16	0	12.50	12.50	12.52	11.50	12.66	8,667,961	105,408,629	12.161	9.390	9.390	9.405	8.639	9.510	11,538,620	9.1353	3.48%
2021-12-15	0	12.08	12.06	12.08	11.88	12.62	5,948,283	72,790,248	12.237	9.075	9.060	9.075	8.924	9.480	7,918,238	9.1927	-1.31%
2021-12-14	0	12.24	12.24	12.26	12.06	13.08	14,832,330	185,408,124	12.500	9.195	9.195	9.210	9.060	9.826	19,744,508	9.3904	-3.32%
2021-12-13	0	12.66	12.66	12.68	10.78	13.50	25,632,785	326,679,798	12.745	9.510	9.510	9.525	8.098	10.14	34,121,862	9.5739	17.88%
2021-12-10	0	10.74	10.72	10.74	10.64	11.16	5,102,156	55,154,629	10.810	8.068	8.053	8.068	7.993	8.384	6,791,890	8.1207	-4.62%
2021-12-09	0	11.26	11.26	11.28	11.18	12.26	7,866,000	90,563,183	11.513	8.459	8.459	8.474	8.399	9.210	10,471,065	8.6489	-6.17%
2021-12-08	0	12.00	12.00	12.04	11.74	12.14	2,882,400	34,587,096	11.999	9.015	9.015	9.045	8.819	9.120	3,836,994	9.0141	1.69%
2021-12-07	0	11.80	11.80	11.82	11.60	12.02	3,776,842	44,472,682	11.775	8.864	8.864	8.879	8.714	9.030	5,027,658	8.8456	1.72%
2021-12-06	0	11.60	11.56	11.60	11.52	12.18	1,974,539	23,285,899	11.793	8.714	8.684	8.714	8.654	9.150	2,628,468	8.8591	-1.36%
2021-12-03	0	11.76	11.72	11.76	11.60	12.02	4,375,118	51,643,722	11.804	8.834	8.804	8.834	8.714	9.030	5,824,071	8.8673	-1.84%
2021-12-02	0	11.98	11.98	12.00	11.46	12.24	8,359,066	100,096,570	11.975	9.000	9.000	9.015	8.609	9.195	11,127,425	8.9955	-0.33%
2021-12-01	0	12.02	12.02	12.08	11.36	12.10	5,223,597	62,100,639	11.888	9.030	9.030	9.075	8.534	9.090	6,953,550	8.9308	3.98%
2021-11-30	0	11.56	11.50	11.56	11.22	11.78	5,668,097	65,077,364	11.481	8.684	8.639	8.684	8.429	8.849	7,545,260	8.6249	-1.03%
2021-11-29	0	11.68	11.66	11.68	11.34	11.74	2,066,242	24,030,296	11.630	8.774	8.759	8.774	8.519	8.819	2,750,541	8.7366	1.04%
2021-11-26	0	11.56	11.52	11.56	11.48	12.02	1,721,491	19,959,222	11.594	8.684	8.654	8.684	8.624	9.030	2,291,615	8.7097	-3.02%
2021-11-25	0	11.92	11.92	11.94	11.82	12.06	928,475	11,071,851	11.925	8.954	8.954	8.969	8.879	9.060	1,235,968	8.9580	-0.50%
2021-11-24	0	11.98	11.96	11.98	11.90	12.22	1,104,292	13,272,391	12.019	9.000	8.985	9.000	8.939	9.180	1,470,012	9.0288	-1.64%
2021-11-23	0	12.18	12.16	12.18	11.58	12.50	4,227,587	51,877,189	12.271	9.150	9.135	9.150	8.699	9.390	5,627,681	9.2182	4.10%
2021-11-22	0	11.70	11.68	11.70	11.40	12.04	2,269,000	26,716,060	11.774	8.789	8.774	8.789	8.564	9.045	3,020,448	8.8451	0.17%
2021-11-19	0	11.68	11.68	11.70	10.84	11.86	4,264,475	49,157,884	11.527	8.774	8.774	8.789	8.143	8.909	5,676,786	8.6595	3.73%
2021-11-18	0	11.26	11.26	11.32	11.16	11.50	2,051,574	23,218,565	11.317	8.459	8.459	8.504	8.384	8.639	2,731,015	8.5018	-1.23%
2021-11-17	0	11.40	11.40	11.44	11.28	11.70	2,271,905	25,951,899	11.423	8.564	8.564	8.594	8.474	8.789	3,024,315	8.5811	0.18%
2021-11-16	0	11.38	11.34	11.38	10.74	11.40	2,827,284	31,638,890	11.191	8.549	8.519	8.549	8.068	8.564	3,763,625	8.4065	4.79%
2021-11-15	0	10.86	10.82	10.86	10.78	11.30	1,605,133	17,520,642	10.915	8.158	8.128	8.158	8.098	8.489	2,136,722	8.1998	-3.55%
2021-11-12	0	11.26	11.24	11.26	10.88	11.32	2,697,548	30,104,548	11.160	8.459	8.444	8.459	8.173	8.504	3,590,923	8.3835	0.36%
2021-11-11	0	11.22	11.20	11.22	10.70	11.26	4,443,145	49,214,332	11.076	8.429	8.414	8.429	8.038	8.459	5,914,628	8.3208	3.13%
2021-11-10	0	10.88	10.86	10.88	10.40	11.02	3,140,840	33,606,338	10.700	8.173	8.158	8.173	7.813	8.278	4,181,025	8.0378	2.45%
2021-11-09	0	10.62	10.62	10.66	10.50	10.78	3,622,058	38,502,839	10.630	7.978	7.978	8.008	7.888	8.098	4,821,613	7.9855	0.95%
2021-11-08	0	10.52	10.52	10.56	10.00	10.86	3,291,550	34,717,175	10.547	7.903	7.903	7.933	7.512	8.158	4,381,647	7.9233	5.20%
2021-11-05	0	10.00	9.990	10.00	9.950	10.46	3,168,819	32,077,437	10.123	7.512	7.505	7.512	7.475	7.858	4,218,270	7.6044	-4.21%
2021-11-04	0	10.44	10.44	10.50	10.32	10.58	2,150,153	22,444,754	10.439	7.843	7.843	7.888	7.753	7.948	2,862,242	7.8417	-0.57%
2021-11-03	0	10.50	10.50	10.52	10.24	10.56	3,306,268	34,562,502	10.454	7.888	7.888	7.903	7.692	7.933	4,401,239	7.8529	0.96%
2021-11-02	0	10.40	10.38	10.40	10.34	11.00	3,114,500	32,958,948	10.582	7.813	7.798	7.813	7.768	8.263	4,145,961	7.9497	-2.26%
2021-11-01	0	10.64	10.64	10.66	10.46	10.84	1,802,180	19,215,113	10.662	7.993	7.993	8.008	7.858	8.143	2,399,027	8.0095	-0.93%
2021-10-29	0	10.74	10.74	10.76	10.60	11.06	3,359,592	36,254,770	10.791	8.068	8.068	8.083	7.963	8.308	4,472,223	8.1067	-2.54%
2021-10-28	0	11.02	11.00	11.02	10.98	11.48	4,231,526	47,062,232	11.122	8.278	8.263	8.278	8.248	8.624	5,632,925	8.3548	-4.01%
2021-10-27	0	11.48	11.48	11.52	11.46	11.86	2,499,000	28,878,754	11.556	8.624	8.624	8.654	8.609	8.909	3,326,620	8.6811	-3.04%
2021-10-26	0	11.84	11.84	11.86	11.78	12.14	2,211,509	26,320,322	11.902	8.894	8.894	8.909	8.849	9.120	2,943,918	8.9406	-1.99%
2021-10-25	0	12.08	12.08	12.10	11.90	12.34	838,054	10,142,955	12.103	9.075	9.075	9.090	8.939	9.270	1,115,601	9.0919	-2.11%
2021-10-22	0	12.34	12.32	12.34	11.96	12.36	1,092,492	13,409,650	12.274	9.270	9.255	9.270	8.985	9.285	1,454,304	9.2207	3.18%
2021-10-21	0	11.96	11.96	11.98	11.90	12.40	3,190,885	38,504,458	12.067	8.985	8.985	9.000	8.939	9.315	4,247,644	9.0649	-2.61%
2021-10-20	0	12.28	12.26	12.28	11.92	12.36	3,630,300	44,188,172	12.172	9.225	9.210	9.225	8.954	9.285	4,832,584	9.1438	0.33%
2021-10-19	0	12.24	12.24	12.28	11.66	12.34	2,832,867	34,476,531	12.170	9.195	9.195	9.225	8.759	9.270	3,771,057	9.1424	1.83%
2021-10-18	0	12.02	12.00	12.02	11.40	12.06	3,627,472	43,183,885	11.905	9.030	9.015	9.030	8.564	9.060	4,828,820	8.9429	4.52%
2021-10-15	0	11.50	11.50	11.52	11.26	11.62	3,523,243	40,348,629	11.452	8.639	8.639	8.654	8.459	8.729	4,690,072	8.6030	-0.52%
2021-10-12	0	11.56	11.54	11.56	11.50	11.94	2,637,483	30,671,131	11.629	8.684	8.669	8.684	8.639	8.969	3,510,966	8.7358	-2.69%
2021-10-11	0	11.88	11.88	11.90	11.88	12.20	2,036,681	24,449,399	12.005	8.924	8.924	8.939	8.924	9.165	2,711,190	9.0180	-2.30%
2021-10-08	0	12.16	12.16	12.18	12.04	12.42	4,692,745	57,450,721	12.242	9.135	9.135	9.150	9.045	9.330	6,246,890	9.1967	2.70%
2021-10-07	0	11.84	11.84	11.88	11.64	12.14	2,686,561	31,721,247	11.807	8.894	8.894	8.924	8.744	9.120	3,576,297	8.8699	1.89%
2021-10-06	0	11.62	11.62	11.66	11.26	11.72	1,456,109	16,740,048	11.496	8.729	8.729	8.759	8.459	8.804	1,938,344	8.6363	0.52%
2021-10-05	0	11.56	11.54	11.56	11.50	11.88	1,736,740	20,232,851	11.650	8.684	8.669	8.684	8.639	8.924	2,311,914	8.7516	-2.20%
2021-10-04	0	11.82	11.80	11.82	11.32	11.94	2,020,000	23,651,102	11.708	8.879	8.864	8.879	8.504	8.969	2,688,984	8.7956	1.90%
2021-09-30	0	11.60	11.58	11.60	11.20	11.76	3,560,000	41,250,010	11.587	8.714	8.699	8.714	8.414	8.834	4,739,002	8.7044	0.87%
2021-09-29	0	11.50	11.50	11.52	11.40	11.70	1,704,000	19,670,816	11.544	8.639	8.639	8.654	8.564	8.789	2,268,331	8.6719	-1.54%
2021-09-28	0	11.68	11.68	11.70	11.38	11.96	3,317,945	38,876,358	11.717	8.774	8.774	8.789	8.549	8.985	4,416,783	8.8020	2.10%
2021-09-27	0	11.44	11.42	11.44	11.38	12.06	5,068,177	58,836,604	11.609	8.594	8.579	8.594	8.549	9.060	6,746,658	8.7209	-4.19%
2021-09-24	0	11.94	11.94	11.96	11.86	12.94	7,040,041	86,466,429	12.282	8.969	8.969	8.985	8.909	9.721	9,371,565	9.2265	-8.15%
2021-09-23	0	13.00	13.00	13.02	12.82	13.56	3,560,000	46,356,125	13.021	9.766	9.766	9.781	9.631	10.19	4,739,002	9.7818	-2.55%
2021-09-21	0	13.34	13.34	13.36	13.12	13.46	1,143,500	15,186,539	13.281	10.02	10.02	10.04	9.856	10.11	1,522,205	9.9767	2.14%
2021-09-20	0	13.06	13.06	13.10	12.72	13.46	2,209,500	28,613,961	12.950	9.811	9.811	9.841	9.555	10.11	2,941,243	9.7285	-4.81%
2021-09-17	0	13.72	13.68	13.72	13.12	13.72	2,836,619	38,528,189	13.582	10.31	10.28	10.31	9.856	10.31	3,776,052	10.203	1.78%
2021-09-16	0	13.48	13.46	13.50	13.20	14.12	2,269,000	30,471,420	13.429	10.13	10.11	10.14	9.916	10.61	3,020,448	10.088	-2.60%
2021-09-15	0	13.84	13.80	13.84	13.72	14.14	2,590,900	35,911,810	13.861	10.40	10.37	10.40	10.31	10.62	3,448,955	10.412	-0.86%
2021-09-14	0	13.96	13.94	13.96	13.92	14.62	2,696,058	38,132,173	14.144	10.49	10.47	10.49	10.46	10.98	3,588,940	10.625	-4.25%
2021-09-13	0	14.58	14.52	14.58	14.32	14.84	1,844,580	26,824,386	14.542	10.95	10.91	10.95	10.76	11.15	2,455,469	10.924	-1.62%
2021-09-10	0	14.82	14.74	14.82	14.48	14.90	1,857,324	27,367,142	14.735	11.13	11.07	11.13	10.88	11.19	2,472,433	11.069	-0.27%
2021-09-09	0	14.86	14.80	14.86	14.52	14.92	2,792,115	41,266,264	14.780	11.16	11.12	11.16	10.91	11.21	3,716,809	11.103	1.09%
2021-09-08	0	14.70	14.70	14.72	14.60	15.50	5,792,867	86,361,328	14.908	11.04	11.04	11.06	10.97	11.64	7,711,351	11.199	-5.65%
2021-09-07	0	15.58	15.52	15.58	15.48	16.00	1,841,340	28,695,436	15.584	11.70	11.66	11.70	11.63	12.02	2,451,156	11.707	-1.52%
2021-09-06	0	15.82	15.80	15.82	15.48	15.88	1,942,000	30,572,251	15.743	11.88	11.87	11.88	11.63	11.93	2,585,152	11.826	1.28%
2021-09-03	0	15.62	15.60	15.62	15.42	15.92	2,005,352	31,174,040	15.545	11.73	11.72	11.73	11.58	11.96	2,669,485	11.678	-0.89%
2021-09-02	0	15.76	15.70	15.76	15.40	15.88	2,105,417	32,906,475	15.629	11.84	11.79	11.84	11.57	11.93	2,802,690	11.741	0.38%
2021-09-01	0	15.70	15.68	15.70	14.90	15.84	5,630,600	87,250,174	15.496	11.79	11.78	11.79	11.19	11.90	7,495,345	11.641	2.48%
2021-08-31	0	15.32	15.32	15.34	14.68	15.44	4,307,000	65,240,930	15.148	11.51	11.51	11.52	11.03	11.60	5,733,394	11.379	1.19%
2021-08-30	0	15.14	15.14	15.18	14.36	15.20	3,554,600	53,025,002	14.917	11.37	11.37	11.40	10.79	11.42	4,731,814	11.206	5.73%
2021-08-27	0	14.32	14.30	14.32	14.10	14.68	2,755,390	39,599,100	14.372	10.76	10.74	10.76	10.59	11.03	3,667,921	10.796	0.85%
2021-08-26	0	14.20	14.20	14.22	14.16	14.98	2,718,000	39,054,460	14.369	10.67	10.67	10.68	10.64	11.25	3,618,148	10.794	-5.21%
2021-08-25	0	14.98	14.96	14.98	14.44	15.00	2,302,500	33,929,753	14.736	11.25	11.24	11.25	10.85	11.27	3,065,043	11.070	2.04%
2021-08-24	0	14.68	14.66	14.68	14.56	15.02	1,768,780	25,968,151	14.681	11.03	11.01	11.03	10.94	11.28	2,354,565	11.029	-0.27%
2021-08-23	0	14.72	14.72	14.76	14.30	15.20	1,732,123	25,738,847	14.860	11.06	11.06	11.09	10.74	11.42	2,305,768	11.163	-0.81%
2021-08-20	0	14.84	14.84	14.86	14.42	15.54	4,931,047	72,985,759	14.801	11.15	11.15	11.16	10.83	11.67	6,564,113	11.119	-3.51%
2021-08-19	0	15.38	15.38	15.40	15.06	16.22	4,401,196	67,416,100	15.318	11.55	11.55	11.57	11.31	12.18	5,858,786	11.507	-5.18%
2021-08-18	0	16.22	16.20	16.22	15.06	16.32	4,843,500	77,134,139	15.925	12.18	12.17	12.18	11.31	12.26	6,447,572	11.963	3.44%
2021-08-17	0	15.68	15.64	15.68	15.42	16.30	3,708,342	58,868,824	15.875	11.78	11.75	11.78	11.58	12.24	4,936,472	11.925	-1.26%
2021-08-16	0	15.88	15.84	15.88	15.70	16.46	1,603,770	25,621,274	15.976	11.93	11.90	11.93	11.79	12.36	2,134,907	12.001	-0.87%
2021-08-13	0	16.02	16.00	16.02	15.88	16.38	1,496,669	24,082,581	16.091	12.03	12.02	12.03	11.93	12.30	1,992,336	12.088	-1.23%
2021-08-12	0	16.22	16.20	16.22	15.94	16.30	1,402,287	22,590,368	16.110	12.18	12.17	12.18	11.97	12.24	1,866,697	12.102	0.25%
2021-08-11	0	16.18	16.16	16.18	16.10	16.88	3,277,524	53,504,696	16.325	12.15	12.14	12.15	12.09	12.68	4,362,976	12.263	-2.06%
2021-08-10	0	16.52	16.50	16.52	16.20	16.98	5,272,976	86,772,011	16.456	12.41	12.40	12.41	12.17	12.76	7,019,283	12.362	-1.90%
2021-08-09	0	16.84	16.84	16.86	16.02	17.14	6,529,671	109,726,420	16.804	12.65	12.65	12.67	12.03	12.88	8,692,170	12.624	2.68%
2021-08-06	0	16.40	16.38	16.40	15.62	16.48	5,454,832	87,953,034	16.124	12.32	12.30	12.32	11.73	12.38	7,261,366	12.112	4.19%
2021-08-05	0	15.74	15.74	15.76	15.34	16.26	10,354,000	164,935,390	15.930	11.82	11.82	11.84	11.52	12.21	13,783,042	11.967	-1.99%
2021-08-04	0	16.06	16.06	16.20	15.76	16.98	12,936,500	211,878,000	16.378	12.06	12.06	12.17	11.84	12.76	17,220,816	12.304	0.37%
2021-08-03	0	16.00	16.00	16.02	14.70	16.06	10,347,100	160,054,482	15.469	12.02	12.02	12.03	11.04	12.06	13,773,857	11.620	5.54%
2021-08-02	0	15.16	15.16	15.20	13.12	15.28	8,335,617	122,541,168	14.701	11.39	11.39	11.42	9.856	11.48	11,096,210	11.044	13.98%
2021-07-30	0	13.30	13.30	13.34	12.60	13.50	5,956,350	78,470,293	13.174	9.991	9.991	10.02	9.465	10.14	7,928,977	9.8966	2.47%
2021-07-29	0	12.98	12.96	12.98	12.84	13.20	2,637,199	34,216,822	12.975	9.751	9.736	9.751	9.646	9.916	3,510,588	9.7468	2.37%
2021-07-28	0	12.68	12.68	12.70	12.36	13.08	2,272,596	28,732,850	12.643	9.525	9.525	9.540	9.285	9.826	3,025,235	9.4977	0.96%
2021-07-27	0	12.56	12.54	12.56	12.30	13.52	2,774,881	35,732,530	12.877	9.435	9.420	9.435	9.240	10.16	3,693,867	9.6735	-4.99%
2021-07-26	0	13.22	13.22	13.24	13.12	14.00	3,122,500	41,637,995	13.335	9.931	9.931	9.946	9.856	10.52	4,156,611	10.017	-5.57%
2021-07-23	0	14.00	14.00	14.02	13.86	15.18	5,253,090	75,002,279	14.278	10.52	10.52	10.53	10.41	11.40	6,992,811	10.726	-1.96%
2021-07-22	0	14.28	14.28	14.30	13.10	14.58	9,549,738	134,523,955	14.087	10.73	10.73	10.74	9.841	10.95	12,712,424	10.582	5.78%
2021-07-21	0	13.50	13.50	13.54	13.40	13.80	1,409,600	19,141,821	13.580	10.14	10.14	10.17	10.07	10.37	1,876,432	10.201	-0.44%
2021-07-20	0	13.56	13.56	13.58	13.36	13.88	1,776,625	23,968,459	13.491	10.19	10.19	10.20	10.04	10.43	2,365,008	10.135	-0.59%
2021-07-19	0	13.64	13.64	13.68	13.52	14.04	2,108,000	28,810,025	13.667	10.25	10.25	10.28	10.16	10.55	2,806,128	10.267	-2.01%
2021-07-16	0	13.92	13.90	13.92	13.90	14.36	1,904,448	26,754,372	14.048	10.46	10.44	10.46	10.44	10.79	2,535,164	10.553	-2.38%
2021-07-15	0	14.26	14.26	14.28	14.10	14.46	4,287,041	61,214,791	14.279	10.71	10.71	10.73	10.59	10.86	5,706,825	10.727	-1.25%
2021-07-14	0	14.44	14.44	14.50	14.38	14.74	1,944,646	28,192,965	14.498	10.85	10.85	10.89	10.80	11.07	2,588,675	10.891	-1.23%
2021-07-13	0	14.62	14.60	14.62	14.32	14.74	3,007,242	43,896,953	14.597	10.98	10.97	10.98	10.76	11.07	4,003,182	10.966	0.00%
2021-07-12	0	14.62	14.62	14.64	14.00	14.78	4,766,053	68,957,471	14.468	10.98	10.98	11.00	10.52	11.10	6,344,477	10.869	4.73%
2021-07-09	0	13.96	13.96	14.00	13.68	14.22	5,569,391	77,602,992	13.934	10.49	10.49	10.52	10.28	10.68	7,413,864	10.467	2.20%
2021-07-08	0	13.66	13.66	13.68	13.62	14.32	3,628,391	50,214,360	13.839	10.26	10.26	10.28	10.23	10.76	4,830,043	10.396	-1.30%
2021-07-07	0	13.84	13.84	13.86	13.72	14.32	4,677,800	64,766,046	13.845	10.40	10.40	10.41	10.31	10.76	6,226,996	10.401	-3.08%
2021-07-06	0	14.28	14.28	14.32	14.28	14.96	3,560,460	51,197,133	14.379	10.73	10.73	10.76	10.73	11.24	4,739,615	10.802	-3.51%
2021-07-05	0	14.80	14.78	14.80	14.30	15.02	4,699,033	69,082,015	14.701	11.12	11.10	11.12	10.74	11.28	6,255,261	11.044	0.14%
2021-07-02	0	15.82	15.82	15.88	15.60	16.60	4,355,767	69,283,968	15.906	11.10	11.10	11.15	10.95	11.65	6,206,312	11.163	-4.93%
2021-06-30	0	16.64	16.64	16.68	16.26	16.74	4,291,497	71,010,118	16.547	11.68	11.68	11.71	11.41	11.75	6,114,737	11.613	1.84%
2021-06-29	0	16.34	16.34	16.36	16.06	16.76	3,123,892	50,851,721	16.278	11.47	11.47	11.48	11.27	11.76	4,451,076	11.425	-1.45%
2021-06-28	0	16.58	16.56	16.58	16.30	16.70	1,502,574	24,826,311	16.523	11.64	11.62	11.64	11.44	11.72	2,140,942	11.596	-0.48%
2021-06-25	0	16.66	16.62	16.66	16.28	16.72	3,627,076	59,902,527	16.515	11.69	11.66	11.69	11.43	11.73	5,168,037	11.591	1.71%
2021-06-24	0	16.38	16.38	16.40	16.28	16.62	3,324,500	54,679,620	16.447	11.50	11.50	11.51	11.43	11.66	4,736,912	11.543	0.74%
2021-06-23	0	16.26	16.26	16.30	15.80	16.36	2,839,000	45,757,140	16.117	11.41	11.41	11.44	11.09	11.48	4,045,148	11.312	1.75%
2021-06-22	0	15.98	15.96	15.98	15.66	16.12	2,015,609	32,085,076	15.918	11.22	11.20	11.22	10.99	11.31	2,871,939	11.172	1.40%
2021-06-21	0	15.76	15.74	15.76	15.64	16.16	2,268,617	35,872,805	15.813	11.06	11.05	11.06	10.98	11.34	3,232,438	11.098	-1.25%
2021-06-18	0	15.96	15.96	16.00	15.76	16.16	3,381,066	53,834,444	15.922	11.20	11.20	11.23	11.06	11.34	4,817,510	11.175	-0.99%
2021-06-17	0	16.12	16.10	16.12	15.92	16.24	2,615,359	42,017,462	16.066	11.31	11.30	11.31	11.17	11.40	3,726,493	11.275	-0.49%
2021-06-16	0	16.20	16.18	16.20	16.14	16.84	3,050,000	50,237,190	16.471	11.37	11.36	11.37	11.33	11.82	4,345,791	11.560	-4.82%
2021-06-15	0	17.02	17.02	17.04	16.74	17.18	6,257,870	106,067,690	16.949	11.95	11.95	11.96	11.75	12.06	8,916,522	11.896	1.43%
2021-06-11	0	16.78	16.78	16.80	16.40	16.82	2,470,557	41,164,111	16.662	11.78	11.78	11.79	11.51	11.80	3,520,172	11.694	-0.47%
2021-06-10	0	16.86	16.84	16.86	16.74	17.08	2,207,399	37,215,658	16.860	11.83	11.82	11.83	11.75	11.99	3,145,211	11.832	-0.59%
2021-06-09	0	16.96	16.92	16.96	16.70	17.12	1,736,428	29,379,277	16.919	11.90	11.87	11.90	11.72	12.02	2,474,148	11.875	-0.93%
2021-06-08	0	17.12	17.04	17.12	16.80	17.40	2,110,038	36,108,476	17.113	12.02	11.96	12.02	11.79	12.21	3,006,486	12.010	-1.50%
2021-06-07	0	17.38	17.36	17.38	16.98	17.40	2,017,103	34,806,439	17.256	12.20	12.18	12.20	11.92	12.21	2,874,068	12.111	1.52%
2021-06-04	0	17.12	17.12	17.14	16.56	17.32	4,611,742	78,297,975	16.978	12.02	12.02	12.03	11.62	12.16	6,571,038	11.916	-0.12%
2021-06-03	0	17.14	17.14	17.16	17.02	18.66	7,808,381	136,979,708	17.543	12.03	12.03	12.04	11.95	13.10	11,125,767	12.312	-6.85%
2021-06-02	0	18.40	18.38	18.40	18.22	18.72	5,083,384	93,728,625	18.438	12.91	12.90	12.91	12.79	13.14	7,243,057	12.940	1.43%
2021-06-01	0	18.14	18.12	18.14	18.04	18.32	2,518,124	45,702,325	18.149	12.73	12.72	12.73	12.66	12.86	3,587,948	12.738	-0.33%
2021-05-31	0	18.20	18.16	18.20	17.92	18.68	3,008,000	54,453,779	18.103	12.77	12.75	12.77	12.58	13.11	4,285,947	12.705	-2.36%
2021-05-28	0	18.64	18.60	18.64	18.44	18.86	3,297,692	61,382,212	18.614	13.08	13.05	13.08	12.94	13.24	4,698,715	13.064	0.00%
2021-05-27	0	18.64	18.60	18.64	18.02	18.64	4,099,310	75,945,798	18.526	13.08	13.05	13.08	12.65	13.08	5,840,900	13.002	1.30%
2021-05-26	0	18.40	18.40	18.42	18.18	18.78	4,804,465	89,173,125	18.560	12.91	12.91	12.93	12.76	13.18	6,845,639	13.026	1.88%
2021-05-25	0	18.06	18.06	18.08	17.82	18.30	3,198,638	57,692,539	18.037	12.68	12.68	12.69	12.51	12.84	4,557,578	12.659	-0.44%
2021-05-24	0	18.14	18.14	18.16	17.40	18.24	3,031,800	54,451,954	17.960	12.73	12.73	12.75	12.21	12.80	4,319,858	12.605	0.78%
2021-05-21	0	18.00	17.94	18.00	17.76	18.38	2,241,279	40,230,966	17.950	12.63	12.59	12.63	12.46	12.90	3,193,485	12.598	-1.75%
2021-05-20	0	18.32	18.30	18.32	18.00	18.66	4,004,537	73,112,761	18.257	12.86	12.84	12.86	12.63	13.10	5,705,862	12.814	1.66%
2021-05-18	0	18.02	18.02	18.04	17.60	18.18	4,704,767	83,892,931	17.831	12.65	12.65	12.66	12.35	12.76	6,703,585	12.515	-0.88%
2021-05-17	0	18.18	18.10	18.18	18.00	18.44	1,721,831	31,237,862	18.142	12.76	12.70	12.76	12.63	12.94	2,453,350	12.733	0.22%
2021-05-14	0	18.14	18.10	18.14	17.72	18.22	2,084,000	37,482,447	17.986	12.73	12.70	12.73	12.44	12.79	2,969,386	12.623	1.45%
2021-05-13	0	17.88	17.84	17.88	17.80	18.14	2,303,000	41,382,624	17.969	12.55	12.52	12.55	12.49	12.73	3,281,428	12.611	-1.54%
2021-05-12	0	18.16	18.14	18.16	17.92	18.44	2,802,500	50,729,520	18.102	12.75	12.73	12.75	12.58	12.94	3,993,141	12.704	-1.30%
2021-05-11	0	18.40	18.34	18.40	18.04	18.90	5,424,342	99,397,383	18.324	12.91	12.87	12.91	12.66	13.26	7,728,871	12.861	-1.92%
2021-05-10	0	18.76	18.72	18.76	18.56	19.50	3,137,500	59,440,881	18.945	13.17	13.14	13.17	13.03	13.69	4,470,465	13.296	-1.99%
2021-05-07	0	19.14	19.14	19.16	18.84	19.74	3,120,242	60,471,349	19.380	13.43	13.43	13.45	13.22	13.85	4,445,875	13.602	0.84%
2021-05-06	0	18.98	18.96	18.98	18.82	19.40	4,776,751	91,306,962	19.115	13.32	13.31	13.32	13.21	13.62	6,806,151	13.415	-1.35%
2021-05-05	0	19.24	19.24	19.26	18.92	19.36	941,697	18,122,419	19.244	13.50	13.50	13.52	13.28	13.59	1,341,776	13.506	0.00%
2021-05-04	0	19.24	19.24	19.26	18.90	19.46	2,876,500	55,261,882	19.212	13.50	13.50	13.52	13.26	13.66	4,098,579	13.483	1.05%
2021-05-03	0	19.04	19.02	19.04	18.54	19.16	2,298,371	43,214,095	18.802	13.36	13.35	13.36	13.01	13.45	3,274,833	13.196	-0.42%
2021-04-30	0	19.12	19.12	19.16	19.06	20.55	4,261,000	82,468,445	19.354	13.42	13.42	13.45	13.38	14.42	6,071,283	13.583	-6.73%
2021-04-29	0	20.50	20.45	20.50	20.10	20.65	1,460,138	29,942,578	20.507	14.39	14.35	14.39	14.11	14.49	2,080,477	14.392	1.23%
2021-04-28	0	20.25	20.20	20.25	20.00	20.75	3,921,412	79,287,843	20.219	14.21	14.18	14.21	14.04	14.56	5,587,422	14.190	-1.46%
2021-04-27	0	20.55	20.45	20.55	20.25	21.15	2,478,211	50,793,361	20.496	14.42	14.35	14.42	14.21	14.84	3,531,078	14.385	-1.67%
2021-04-26	0	20.90	20.85	20.90	20.75	21.80	2,232,753	46,868,230	20.991	14.67	14.63	14.67	14.56	15.30	3,181,337	14.732	-3.24%
2021-04-23	0	21.60	21.55	21.60	20.70	21.80	1,873,707	40,159,157	21.433	15.16	15.12	15.16	14.53	15.30	2,669,750	15.042	2.61%
2021-04-22	0	21.05	21.05	21.10	20.40	21.35	2,563,313	53,609,079	20.914	14.77	14.77	14.81	14.32	14.98	3,652,335	14.678	0.48%
2021-04-21	0	20.95	20.95	21.00	20.85	21.45	2,077,133	43,746,244	21.061	14.70	14.70	14.74	14.63	15.05	2,959,602	14.781	-3.90%
2021-04-20	0	21.80	21.70	21.80	21.25	22.05	3,329,189	72,338,513	21.729	15.30	15.23	15.30	14.91	15.48	4,743,593	15.250	0.00%
2021-04-19	0	21.80	21.75	21.80	21.25	21.95	2,157,874	46,708,644	21.646	15.30	15.26	15.30	14.91	15.41	3,074,646	15.192	1.87%
2021-04-16	0	21.40	21.35	21.40	20.85	21.60	1,687,500	35,831,981	21.234	15.02	14.98	15.02	14.63	15.16	2,404,433	14.902	1.18%
2021-04-15	0	21.15	21.10	21.15	20.80	21.45	2,107,845	44,575,018	21.147	14.84	14.81	14.84	14.60	15.05	3,003,362	14.842	-0.24%
2021-04-14	0	21.20	21.15	21.20	20.70	21.60	4,093,153	86,491,419	21.131	14.88	14.84	14.88	14.53	15.16	5,832,127	14.830	1.19%
2021-04-13	0	20.95	20.90	20.95	20.75	21.35	2,083,095	43,774,568	21.014	14.70	14.67	14.70	14.56	14.98	2,968,097	14.748	-0.71%
2021-04-12	0	21.10	21.00	21.10	20.65	22.30	3,534,824	74,521,213	21.082	14.81	14.74	14.81	14.49	15.65	5,036,592	14.796	-3.21%
2021-04-09	0	21.80	21.75	21.80	21.65	22.85	3,143,242	68,841,488	21.901	15.30	15.26	15.30	15.19	16.04	4,478,647	15.371	-3.54%
2021-04-08	0	22.60	22.55	22.60	21.85	22.85	2,204,469	49,472,778	22.442	15.86	15.83	15.86	15.33	16.04	3,141,036	15.750	1.12%
2021-04-07	0	22.35	22.30	22.35	22.20	24.20	3,275,629	74,370,962	22.704	15.69	15.65	15.69	15.58	16.98	4,667,278	15.935	-4.89%
2021-04-01	0	23.50	23.45	23.50	23.10	24.75	3,213,586	76,333,976	23.754	16.49	16.46	16.49	16.21	17.37	4,578,876	16.671	0.86%
2021-03-31	0	23.30	23.30	23.35	22.85	24.40	2,777,310	64,819,248	23.339	16.35	16.35	16.39	16.04	17.12	3,957,249	16.380	-2.92%
2021-03-30	0	24.00	23.95	24.00	22.55	24.30	5,331,910	127,959,736	23.999	16.84	16.81	16.84	15.83	17.05	7,597,169	16.843	4.80%
2021-03-29	0	22.90	22.85	22.90	22.40	23.60	3,521,614	81,013,423	23.005	16.07	16.04	16.07	15.72	16.56	5,017,770	16.145	3.15%
2021-03-26	0	22.20	22.20	22.25	21.85	22.80	1,786,888	39,724,742	22.231	15.58	15.58	15.62	15.33	16.00	2,546,046	15.603	0.91%
2021-03-25	0	22.00	21.95	22.00	21.50	22.50	2,813,809	61,706,712	21.930	15.44	15.41	15.44	15.09	15.79	4,009,254	15.391	0.46%
2021-03-24	0	21.90	21.80	21.90	21.35	23.05	4,531,265	98,609,426	21.762	15.37	15.30	15.37	14.98	16.18	6,456,370	15.273	-4.99%
2021-03-23	0	23.05	23.00	23.05	22.55	23.90	1,861,318	42,684,209	22.932	16.18	16.14	16.18	15.83	16.77	2,652,098	16.095	-2.54%
2021-03-22	0	23.65	23.60	23.65	23.35	24.70	2,707,059	64,481,249	23.820	16.60	16.56	16.60	16.39	17.34	3,857,151	16.717	-2.67%
2021-03-19	0	24.30	24.20	24.30	23.70	25.00	4,914,374	119,727,502	24.363	17.05	16.98	17.05	16.63	17.55	7,002,243	17.098	-0.61%
2021-03-18	0	24.45	24.45	24.50	23.95	25.25	2,037,261	50,077,428	24.581	17.16	17.16	17.19	16.81	17.72	2,902,790	17.251	1.45%
2021-03-17	0	24.10	24.10	24.15	23.80	24.60	1,933,202	46,807,223	24.212	16.91	16.91	16.95	16.70	17.26	2,754,522	16.993	0.42%
2021-03-16	0	24.00	24.00	24.05	23.40	24.30	1,512,151	36,289,264	23.998	16.84	16.84	16.88	16.42	17.05	2,154,587	16.843	2.78%
2021-03-15	0	23.35	23.35	23.40	23.00	24.70	2,845,666	66,650,451	23.422	16.39	16.39	16.42	16.14	17.34	4,054,646	16.438	-4.11%
2021-03-12	0	24.35	24.20	24.35	24.05	25.20	2,623,042	64,194,399	24.473	17.09	16.98	17.09	16.88	17.69	3,737,440	17.176	0.21%
2021-03-11	0	24.30	24.25	24.30	23.05	24.45	2,742,442	66,278,881	24.168	17.05	17.02	17.05	16.18	17.16	3,907,567	16.962	5.65%
2021-03-10	0	23.00	22.95	23.00	22.35	24.30	4,713,186	107,297,957	22.765	16.14	16.11	16.14	15.69	17.05	6,715,580	15.977	-1.92%
2021-03-09	0	23.45	23.45	23.50	22.90	24.25	3,796,500	89,405,750	23.550	16.46	16.46	16.49	16.07	17.02	5,409,441	16.528	-1.05%
2021-03-08	0	23.70	23.65	23.80	23.30	25.00	4,599,482	110,130,862	23.944	16.63	16.60	16.70	16.35	17.55	6,553,569	16.805	-3.07%
2021-03-05	0	24.45	24.45	24.50	23.85	25.10	3,060,123	74,851,966	24.460	17.16	17.16	17.19	16.74	17.62	4,360,215	17.167	-4.49%
2021-03-04	0	25.60	25.60	25.65	25.55	26.85	3,085,431	80,039,224	25.941	17.97	17.97	18.00	17.93	18.84	4,396,275	18.206	-5.19%
2021-03-03	0	27.00	26.95	27.00	26.40	27.10	5,320,633	143,449,281	26.961	18.95	18.91	18.95	18.53	19.02	7,581,101	18.922	1.50%
2021-03-02	0	26.60	26.50	26.60	26.10	27.00	5,138,686	136,634,458	26.589	18.67	18.60	18.67	18.32	18.95	7,321,854	18.661	1.92%
2021-03-01	0	26.10	26.05	26.10	25.15	26.45	2,803,998	72,055,433	25.697	18.32	18.28	18.32	17.65	18.56	3,995,275	18.035	5.45%
2021-02-26	0	24.75	24.75	24.90	24.20	25.75	4,839,956	120,348,364	24.866	17.37	17.37	17.48	16.98	18.07	6,896,209	17.451	-3.88%
2021-02-25	0	25.75	25.75	25.80	25.35	26.35	2,299,500	59,496,725	25.874	18.07	18.07	18.11	17.79	18.49	3,276,441	18.159	1.38%
2021-02-24	0	25.40	25.40	25.50	24.60	26.60	4,739,288	120,488,048	25.423	17.83	17.83	17.90	17.26	18.67	6,752,772	17.843	-4.15%
2021-02-23	0	26.50	26.50	26.55	25.40	26.90	3,496,000	92,488,987	26.456	18.60	18.60	18.63	17.83	18.88	4,981,274	18.567	3.31%
2021-02-22	0	25.65	25.65	25.75	25.65	27.30	3,685,090	97,060,934	26.339	18.00	18.00	18.07	18.00	19.16	5,250,698	18.485	-4.47%
2021-02-19	0	26.85	26.85	26.90	25.40	27.10	4,138,688	110,180,334	26.622	18.84	18.84	18.88	17.83	19.02	5,897,007	18.684	3.07%
2021-02-18	0	26.05	26.00	26.05	26.00	27.50	3,350,299	88,431,125	26.395	18.28	18.25	18.28	18.25	19.30	4,773,672	18.525	-3.70%
2021-02-17	0	27.05	27.05	27.10	26.90	28.40	870,215	23,650,847	27.178	18.98	18.98	19.02	18.88	19.93	1,239,925	19.074	-0.37%
2021-02-16	0	27.15	27.15	27.20	26.95	28.40	2,451,500	67,183,309	27.405	19.05	19.05	19.09	18.91	19.93	3,493,018	19.234	0.56%
2021-02-11	0	27.00	26.95	27.10	26.15	27.50	885,572	23,990,149	27.090	18.95	18.91	19.02	18.35	19.30	1,261,807	19.013	0.00%
2021-02-10	0	27.00	26.95	27.00	26.10	27.00	2,453,000	65,687,728	26.779	18.95	18.91	18.95	18.32	18.95	3,495,156	18.794	2.66%
2021-02-09	0	26.30	26.25	26.30	26.00	26.95	2,547,174	67,534,310	26.513	18.46	18.42	18.46	18.25	18.91	3,629,339	18.608	-0.94%
2021-02-08	0	26.55	26.50	26.55	25.95	26.85	2,835,677	74,875,980	26.405	18.63	18.60	18.63	18.21	18.84	4,040,413	18.532	3.51%
2021-02-05	0	25.65	25.65	25.70	25.35	27.00	5,872,426	152,490,159	25.967	18.00	18.00	18.04	17.79	18.95	8,367,323	18.224	-2.10%
2021-02-04	0	26.20	26.15	26.20	25.90	27.10	4,063,592	107,319,185	26.410	18.39	18.35	18.39	18.18	19.02	5,790,007	18.535	-1.32%
2021-02-03	0	26.55	26.55	26.60	25.60	27.00	8,392,459	222,470,155	26.508	18.63	18.63	18.67	17.97	18.95	11,957,990	18.604	3.71%
2021-02-02	0	25.60	25.60	25.65	24.05	26.35	9,721,285	247,587,530	25.469	17.97	17.97	18.00	16.88	18.49	13,851,367	17.875	7.79%
2021-02-01	0	23.75	23.75	23.80	23.60	25.30	7,797,585	189,023,877	24.241	16.67	16.67	16.70	16.56	17.76	11,110,385	17.013	-1.86%
2021-01-29	0	24.20	24.20	24.35	23.25	25.00	9,281,414	225,432,283	24.289	16.98	16.98	17.09	16.32	17.55	13,224,617	17.046	4.31%
2021-01-28	0	23.20	23.15	23.20	23.00	24.90	6,197,703	148,190,651	23.911	16.28	16.25	16.28	16.14	17.48	8,830,794	16.781	-2.32%
2021-01-27	0	23.75	23.75	23.80	22.85	24.35	5,916,471	140,008,907	23.664	16.67	16.67	16.70	16.04	17.09	8,430,080	16.608	0.64%
2021-01-26	0	23.60	23.60	23.65	23.25	25.00	4,978,510	118,900,425	23.883	16.56	16.56	16.60	16.32	17.55	7,093,627	16.762	0.43%
2021-01-25	0	23.50	23.50	23.55	22.65	23.65	4,901,982	113,747,333	23.204	16.49	16.49	16.53	15.90	16.60	6,984,586	16.285	0.00%
2021-01-22	0	23.50	23.40	23.50	22.90	23.80	4,370,658	102,208,025	23.385	16.49	16.42	16.49	16.07	16.70	6,227,530	16.412	-0.63%
2021-01-21	0	23.65	23.65	23.70	23.45	24.55	3,982,191	95,055,109	23.870	16.60	16.60	16.63	16.46	17.23	5,674,023	16.753	-1.46%
2021-01-20	0	24.00	23.95	24.00	23.35	25.00	8,358,946	201,843,284	24.147	16.84	16.81	16.84	16.39	17.55	11,910,239	16.947	4.35%
2021-01-19	0	23.00	22.95	23.00	22.20	23.85	4,975,798	112,721,486	22.654	16.14	16.11	16.14	15.58	16.74	7,089,763	15.899	0.22%
2021-01-18	0	22.95	22.85	22.95	22.30	22.95	4,206,624	95,318,552	22.659	16.11	16.04	16.11	15.65	16.11	5,993,806	15.903	1.77%
2021-01-15	0	22.55	22.55	22.60	21.90	22.80	4,477,237	100,910,486	22.539	15.83	15.83	15.86	15.37	16.00	6,379,389	15.818	0.22%
2021-01-14	0	22.50	22.50	22.55	21.90	23.15	5,489,738	124,353,012	22.652	15.79	15.79	15.83	15.37	16.25	7,822,050	15.898	-0.22%
2021-01-13	0	22.55	22.55	22.60	21.35	23.10	8,603,687	193,456,149	22.485	15.83	15.83	15.86	14.98	16.21	12,258,958	15.781	5.13%
2021-01-12	0	21.45	21.40	21.45	20.85	21.65	5,765,010	122,914,395	21.321	15.05	15.02	15.05	14.63	15.19	8,214,271	14.964	1.90%
2021-01-11	0	21.05	21.05	21.10	20.65	21.45	5,847,202	123,368,491	21.099	14.77	14.77	14.81	14.49	15.05	8,331,382	14.808	1.69%
2021-01-08	0	20.70	20.65	20.70	19.18	20.70	6,104,924	123,821,860	20.282	14.53	14.49	14.53	13.46	14.53	8,698,597	14.235	7.03%
2021-01-07	0	19.34	19.30	19.34	18.84	19.34	2,820,371	53,851,723	19.094	13.57	13.55	13.57	13.22	13.57	4,018,604	13.401	1.58%
2021-01-06	0	19.04	19.02	19.04	18.62	19.04	4,099,445	77,369,529	18.873	13.36	13.35	13.36	13.07	13.36	5,841,092	13.246	0.11%
2021-01-05	0	19.02	19.00	19.02	18.80	19.36	5,117,250	97,658,677	19.084	13.35	13.33	13.35	13.19	13.59	7,291,311	13.394	-1.86%
2021-01-04	0	19.38	19.36	19.38	19.32	20.15	6,989,800	137,177,177	19.625	13.60	13.59	13.60	13.56	14.14	9,959,413	13.774	-2.12%
2020-12-31	0	19.80	19.76	19.80	19.06	19.82	3,558,750	69,366,705	19.492	13.90	13.87	13.90	13.38	13.91	5,070,683	13.680	4.32%
2020-12-30	0	18.98	18.96	18.98	18.24	19.00	3,170,680	59,548,865	18.781	13.32	13.31	13.32	12.80	13.33	4,517,742	13.181	3.94%
2020-12-29	0	18.26	18.24	18.26	17.90	18.42	3,067,000	55,587,190	18.124	12.82	12.80	12.82	12.56	12.93	4,370,013	12.720	-0.22%
2020-12-28	0	18.30	18.28	18.30	17.80	18.32	4,861,000	87,786,255	18.059	12.84	12.83	12.84	12.49	12.86	6,926,193	12.675	-0.44%
2020-12-24	0	18.38	18.36	18.38	18.24	18.62	1,037,500	19,055,844	18.367	12.90	12.89	12.90	12.80	13.07	1,478,281	12.891	-0.33%
2020-12-23	0	18.44	18.42	18.44	18.22	18.78	4,546,148	83,780,591	18.429	12.94	12.93	12.94	12.79	13.18	6,477,576	12.934	0.33%
2020-12-22	0	18.38	18.36	18.38	18.12	18.68	4,437,694	81,308,996	18.322	12.90	12.89	12.90	12.72	13.11	6,323,046	12.859	-1.82%
2020-12-21	0	18.72	18.70	18.72	18.46	18.98	4,461,767	83,150,970	18.636	13.14	13.12	13.14	12.96	13.32	6,357,346	13.080	-0.32%
2020-12-18	0	18.78	18.74	18.78	18.10	18.82	5,194,600	95,852,522	18.452	13.18	13.15	13.18	12.70	13.21	7,401,523	12.950	1.19%
2020-12-17	0	18.56	18.56	18.60	18.36	18.74	6,334,736	117,337,212	18.523	13.03	13.03	13.05	12.89	13.15	9,026,045	13.000	-1.80%
2020-12-16	0	18.90	18.90	18.92	18.48	18.94	4,627,000	86,509,620	18.697	13.26	13.26	13.28	12.97	13.29	6,592,778	13.122	0.00%
2020-12-15	0	18.90	18.88	18.90	18.24	19.06	5,342,500	99,803,135	18.681	13.26	13.25	13.26	12.80	13.38	7,612,258	13.111	-0.53%
2020-12-14	0	19.00	19.00	19.02	18.70	19.10	4,080,012	77,254,778	18.935	13.33	13.33	13.35	13.12	13.40	5,813,403	13.289	-0.11%
2020-12-11	0	19.02	19.00	19.02	18.80	19.14	2,699,486	51,356,295	19.024	13.35	13.33	13.35	13.19	13.43	3,846,361	13.352	0.11%
2020-12-10	0	19.00	19.00	19.04	18.70	19.10	2,468,810	46,851,318	18.977	13.33	13.33	13.36	13.12	13.40	3,517,683	13.319	0.00%
2020-12-09	0	19.00	19.00	19.02	18.52	19.10	4,308,103	81,215,779	18.852	13.33	13.33	13.35	13.00	13.40	6,138,398	13.231	1.60%
2020-12-08	0	18.70	18.70	18.72	18.50	18.90	3,142,449	58,721,257	18.686	13.12	13.12	13.14	12.98	13.26	4,477,517	13.115	-0.74%
2020-12-07	0	18.84	18.80	18.84	18.52	19.14	6,362,135	118,971,816	18.700	13.22	13.19	13.22	13.00	13.43	9,065,084	13.124	-2.38%
2020-12-04	0	19.30	19.24	19.30	19.02	19.42	2,194,500	42,243,720	19.250	13.55	13.50	13.55	13.35	13.63	3,126,832	13.510	1.05%
2020-12-03	0	19.10	19.10	19.12	18.92	19.40	3,133,423	59,699,112	19.052	13.40	13.40	13.42	13.28	13.62	4,464,656	13.371	-1.55%
2020-12-02	0	19.40	19.40	19.42	19.06	19.82	4,029,500	77,727,480	19.290	13.62	13.62	13.63	13.38	13.91	5,741,431	13.538	-1.02%
2020-12-01	0	19.60	19.60	19.62	18.74	19.68	5,948,217	115,293,973	19.383	13.76	13.76	13.77	13.15	13.81	8,475,314	13.604	1.87%
2020-11-30	0	19.24	19.24	19.26	18.90	21.00	9,700,500	188,188,831	19.400	13.50	13.50	13.52	13.26	14.74	13,821,752	13.615	-6.83%
2020-11-27	0	20.65	20.65	20.70	19.82	20.85	3,943,343	80,484,290	20.410	14.49	14.49	14.53	13.91	14.63	5,618,670	14.324	1.72%
2020-11-26	0	20.30	20.25	20.30	19.88	20.85	2,471,500	50,118,560	20.279	14.25	14.21	14.25	13.95	14.63	3,521,515	14.232	-0.73%
2020-11-25	0	20.45	20.45	20.50	20.45	22.25	6,959,600	146,274,142	21.018	14.35	14.35	14.39	14.35	15.62	9,916,382	14.751	-7.05%
2020-11-24	0	22.00	21.95	22.00	21.10	22.95	12,678,101	280,396,014	22.117	15.44	15.41	15.44	14.81	16.11	18,064,385	15.522	6.02%
2020-11-23	0	20.75	20.75	20.80	19.66	21.15	6,480,614	134,006,090	20.678	14.56	14.56	14.60	13.80	14.84	9,233,899	14.512	3.49%
2020-11-20	0	20.05	20.00	20.05	19.24	20.15	3,091,753	61,436,391	19.871	14.07	14.04	14.07	13.50	14.14	4,405,282	13.946	1.67%
2020-11-19	0	19.72	19.72	19.74	19.56	20.20	2,075,000	40,886,025	19.704	13.84	13.84	13.85	13.73	14.18	2,956,563	13.829	-1.40%
2020-11-18	0	20.00	19.98	20.00	19.82	20.70	5,931,274	119,729,221	20.186	14.04	14.02	14.04	13.91	14.53	8,451,172	14.167	0.00%
2020-11-17	0	20.00	19.98	20.00	19.32	20.40	5,300,379	105,816,006	19.964	14.04	14.02	14.04	13.56	14.32	7,552,242	14.011	2.99%
2020-11-16	0	19.42	19.38	19.42	18.88	19.66	3,844,231	74,105,303	19.277	13.63	13.60	13.63	13.25	13.80	5,477,450	13.529	0.52%
2020-11-13	0	19.32	19.30	19.32	18.72	19.32	5,360,062	101,824,522	18.997	13.56	13.55	13.56	13.14	13.56	7,637,281	13.333	0.21%
2020-11-12	0	19.28	19.28	19.30	18.70	19.56	5,855,056	111,886,510	19.109	13.53	13.53	13.55	13.12	13.73	8,342,573	13.412	-1.63%
2020-11-11	0	19.60	19.56	19.60	19.12	19.90	2,880,320	56,270,190	19.536	13.76	13.73	13.76	13.42	13.97	4,104,022	13.711	0.82%
2020-11-10	0	19.44	19.32	19.44	19.00	19.60	3,521,146	67,975,931	19.305	13.64	13.56	13.64	13.33	13.76	5,017,103	13.549	-0.61%
2020-11-09	0	19.56	19.52	19.56	19.06	19.76	3,227,363	62,445,677	19.349	13.73	13.70	13.73	13.38	13.87	4,598,506	13.580	0.72%
2020-11-06	0	19.42	19.40	19.42	18.90	19.80	3,857,863	74,195,380	19.232	13.63	13.62	13.63	13.26	13.90	5,496,874	13.498	-0.51%
2020-11-05	0	19.52	19.44	19.52	18.96	19.70	4,565,900	88,001,336	19.274	13.70	13.64	13.70	13.31	13.83	6,505,720	13.527	0.62%
2020-11-04	0	19.40	19.38	19.40	19.30	20.15	3,426,133	67,106,415	19.587	13.62	13.60	13.62	13.55	14.14	4,881,724	13.746	-1.82%
2020-11-03	0	19.76	19.76	19.78	18.90	20.55	4,401,374	86,076,815	19.557	13.87	13.87	13.88	13.26	14.42	6,271,295	13.726	-2.42%
2020-11-02	0	20.25	20.20	20.25	19.82	20.35	3,568,223	71,633,150	20.075	14.21	14.18	14.21	13.91	14.28	5,084,180	14.089	2.48%
2020-10-30	0	19.76	19.74	19.76	19.20	20.15	3,901,866	77,099,935	19.760	13.87	13.85	13.87	13.48	14.14	5,559,572	13.868	3.24%
2020-10-29	0	19.14	19.14	19.16	18.24	19.28	3,210,456	61,280,634	19.088	13.43	13.43	13.45	12.80	13.53	4,574,416	13.396	0.84%
2020-10-28	0	18.98	18.88	18.98	18.44	19.28	3,651,839	68,785,893	18.836	13.32	13.25	13.32	12.94	13.53	5,203,321	13.220	-1.25%
2020-10-27	0	19.22	19.12	19.22	18.80	19.50	4,061,354	77,522,220	19.088	13.49	13.42	13.49	13.19	13.69	5,786,818	13.396	0.42%
2020-10-23	0	19.14	19.12	19.14	18.92	19.24	2,543,000	48,530,300	19.084	13.43	13.42	13.43	13.28	13.50	3,623,392	13.394	-0.31%
2020-10-22	0	19.20	19.18	19.20	19.16	19.60	2,602,207	50,126,397	19.263	13.48	13.46	13.48	13.45	13.76	3,707,753	13.519	-2.14%
2020-10-21	0	19.62	19.52	19.62	19.08	19.66	3,460,228	67,118,812	19.397	13.77	13.70	13.77	13.39	13.80	4,930,304	13.614	0.10%
2020-10-20	0	19.60	19.58	19.60	19.22	19.80	2,719,731	53,101,607	19.525	13.76	13.74	13.76	13.49	13.90	3,875,207	13.703	-1.01%
2020-10-19	0	19.80	19.72	19.80	19.38	20.25	1,634,119	32,631,989	19.969	13.90	13.84	13.90	13.60	14.21	2,328,374	14.015	-1.49%
2020-10-16	0	20.10	20.05	20.10	19.74	20.35	2,861,500	57,363,805	20.047	14.11	14.07	14.11	13.85	14.28	4,077,207	14.069	0.60%
2020-10-15	0	19.98	19.96	19.98	19.78	20.30	2,941,112	58,623,864	19.933	14.02	14.01	14.02	13.88	14.25	4,190,642	13.989	-0.60%
2020-10-14	0	20.10	20.10	20.15	19.94	20.60	4,710,251	94,565,273	20.076	14.11	14.11	14.14	13.99	14.46	6,711,398	14.090	0.25%
2020-10-12	0	20.05	20.00	20.05	19.74	20.45	4,507,500	90,369,804	20.049	14.07	14.04	14.07	13.85	14.35	6,422,509	14.071	0.25%
2020-10-09	0	20.00	20.00	20.05	19.80	20.80	3,536,000	70,926,327	20.058	14.04	14.04	14.07	13.90	14.60	5,038,268	14.078	-3.38%
2020-10-08	0	20.70	20.65	20.70	20.15	20.75	1,825,279	37,406,643	20.494	14.53	14.49	14.53	14.14	14.56	2,600,748	14.383	1.22%
2020-10-07	0	20.45	20.45	20.50	20.15	20.75	2,290,639	47,094,681	20.560	14.35	14.35	14.39	14.14	14.56	3,263,816	14.429	0.00%
2020-10-06	0	20.45	20.40	20.45	19.68	20.55	1,964,228	39,950,395	20.339	14.35	14.32	14.35	13.81	14.42	2,798,729	14.274	3.91%
2020-10-05	0	19.68	19.66	19.68	19.22	19.94	2,228,997	43,478,682	19.506	13.81	13.80	13.81	13.49	13.99	3,175,985	13.690	-0.91%
2020-09-30	0	19.86	19.74	19.86	19.08	19.88	3,133,414	61,873,104	19.746	13.94	13.85	13.94	13.39	13.95	4,464,643	13.858	3.22%
2020-09-29	0	19.24	19.24	19.26	19.02	19.94	1,502,900	29,064,990	19.339	13.50	13.50	13.52	13.35	13.99	2,141,406	13.573	0.42%
2020-09-28	0	19.16	19.12	19.16	18.88	19.70	2,719,200	52,070,255	19.149	13.45	13.42	13.45	13.25	13.83	3,874,451	13.439	-1.34%
2020-09-25	0	19.42	19.26	19.42	19.14	19.98	2,404,600	46,702,594	19.422	13.63	13.52	13.63	13.43	14.02	3,426,193	13.631	-1.62%
2020-09-24	0	19.74	19.74	19.76	19.70	20.70	3,432,024	68,304,863	19.902	13.85	13.85	13.87	13.83	14.53	4,890,117	13.968	-0.40%
2020-09-23	0	19.82	19.80	19.82	19.74	19.92	1,467,274	29,114,379	19.842	13.91	13.90	13.91	13.85	13.98	2,090,645	13.926	1.12%
2020-09-22	0	19.60	19.60	19.66	19.56	19.96	3,674,644	72,835,076	19.821	13.76	13.76	13.80	13.73	14.01	5,235,814	13.911	-0.81%
2020-09-21	0	19.76	19.76	19.78	19.60	20.10	1,585,500	31,349,010	19.772	13.87	13.87	13.88	13.76	14.11	2,259,099	13.877	-0.90%
2020-09-18	0	19.94	19.92	19.94	18.90	19.96	3,159,926	62,756,017	19.860	13.99	13.98	13.99	13.26	14.01	4,502,419	13.938	-0.20%
2020-09-17	0	19.98	19.92	19.98	19.76	20.45	3,901,571	77,873,862	19.960	14.02	13.98	14.02	13.87	14.35	5,559,151	14.008	-1.09%
2020-09-16	0	20.20	20.05	20.20	19.80	20.30	3,047,046	61,189,021	20.081	14.18	14.07	14.18	13.90	14.25	4,341,582	14.094	1.10%
2020-09-15	0	19.98	19.92	19.98	19.88	20.35	5,076,500	101,381,189	19.971	14.02	13.98	14.02	13.95	14.28	7,233,248	14.016	-0.84%
2020-09-14	0	20.15	20.10	20.15	19.92	20.95	4,746,000	95,613,447	20.146	14.14	14.11	14.14	13.98	14.70	6,762,335	14.139	0.00%
2020-09-11	0	20.15	20.10	20.15	19.90	20.85	3,354,716	67,499,625	20.121	14.14	14.11	14.14	13.97	14.63	4,779,965	14.121	-2.18%
2020-09-10	0	20.60	20.55	20.60	20.35	21.35	3,277,474	67,906,422	20.719	14.46	14.42	14.46	14.28	14.98	4,669,907	14.541	-2.83%
2020-09-09	0	21.20	21.10	21.20	20.30	21.40	3,629,920	76,301,274	21.020	14.88	14.81	14.88	14.25	15.02	5,172,089	14.753	1.44%
2020-09-08	0	20.90	20.80	20.90	20.40	21.65	2,661,560	55,678,505	20.920	14.67	14.60	14.67	14.32	15.19	3,792,322	14.682	-0.71%
2020-09-07	0	21.05	21.00	21.05	20.95	22.50	5,164,939	112,794,932	21.839	14.77	14.74	14.77	14.70	15.79	7,359,260	15.327	0.00%
2020-09-04	0	21.05	21.00	21.05	20.10	21.40	3,565,961	74,744,164	20.960	14.77	14.74	14.77	14.11	15.02	5,080,957	14.711	0.24%
2020-09-03	0	21.00	21.00	21.05	19.84	21.50	7,366,123	154,847,541	21.022	14.74	14.74	14.77	13.92	15.09	10,495,616	14.754	6.38%
2020-09-02	0	19.74	19.72	19.74	19.58	20.40	7,373,000	146,172,137	19.825	13.85	13.84	13.85	13.74	14.32	10,505,415	13.914	-3.00%
2020-09-01	0	20.35	20.30	20.35	19.76	20.35	6,154,000	123,119,617	20.006	14.28	14.25	14.28	13.87	14.28	8,768,523	14.041	0.99%
2020-08-31	0	20.15	20.15	20.30	20.10	21.90	7,589,800	156,609,531	20.634	14.14	14.14	14.25	14.11	15.37	10,814,322	14.482	-8.20%
2020-08-28	0	21.95	21.95	22.00	21.55	22.45	2,946,322	64,566,378	21.914	15.41	15.41	15.44	15.12	15.76	4,198,065	15.380	-0.68%
2020-08-27	0	22.10	22.10	22.15	21.75	22.40	2,392,230	52,981,500	22.147	15.51	15.51	15.55	15.26	15.72	3,408,568	15.544	-1.34%
2020-08-26	0	22.40	22.30	22.40	22.15	23.00	1,910,826	42,916,868	22.460	15.72	15.65	15.72	15.55	16.14	2,722,639	15.763	-2.82%
2020-08-25	0	23.05	23.05	23.10	22.45	23.15	2,267,424	51,849,177	22.867	16.18	16.18	16.21	15.76	16.25	3,230,738	16.049	0.00%
2020-08-24	0	23.05	22.95	23.05	22.30	23.10	1,494,500	34,048,075	22.782	16.18	16.11	16.18	15.65	16.21	2,129,437	15.989	0.44%
2020-08-21	0	22.95	22.90	22.95	22.70	23.40	1,174,163	26,910,779	22.919	16.11	16.07	16.11	15.93	16.42	1,673,005	16.085	0.22%
2020-08-20	0	22.90	22.85	22.90	22.50	23.50	2,207,427	50,359,981	22.814	16.07	16.04	16.07	15.79	16.49	3,145,251	16.011	-2.76%
2020-08-19	0	23.55	23.40	23.55	22.70	23.90	2,062,750	48,145,818	23.341	16.53	16.42	16.53	15.93	16.77	2,939,108	16.381	-2.08%
2020-08-18	0	24.05	23.85	24.05	22.90	24.05	2,252,500	53,542,937	23.770	16.88	16.74	16.88	16.07	16.88	3,209,473	16.683	3.66%
2020-08-17	0	23.20	23.20	23.25	22.55	23.50	2,739,157	62,807,146	22.929	16.28	16.28	16.32	15.83	16.49	3,902,886	16.092	0.00%
2020-08-14	0	23.20	23.00	23.20	22.45	23.40	2,796,197	64,323,480	23.004	16.28	16.14	16.28	15.76	16.42	3,984,160	16.145	-0.64%
2020-08-13	0	23.35	23.30	23.35	22.95	23.90	3,401,739	79,231,867	23.292	16.39	16.35	16.39	16.11	16.77	4,846,966	16.347	-0.64%
2020-08-12	0	23.50	23.45	23.50	22.45	24.10	3,464,500	80,593,125	23.263	16.49	16.46	16.49	15.76	16.91	4,936,391	16.326	-0.84%
2020-08-11	0	23.70	23.65	23.70	23.35	24.50	2,629,544	62,433,345	23.743	16.63	16.60	16.63	16.39	17.19	3,746,704	16.664	-1.86%
2020-08-10	0	24.15	24.10	24.15	23.65	24.50	1,864,568	44,910,460	24.086	16.95	16.91	16.95	16.60	17.19	2,656,729	16.904	0.21%
2020-08-07	0	24.10	24.05	24.10	23.10	24.50	2,701,000	64,216,200	23.775	16.91	16.88	16.91	16.21	17.19	3,848,518	16.686	-1.03%
2020-08-06	0	24.35	24.25	24.35	23.80	25.55	3,476,759	85,794,885	24.677	17.09	17.02	17.09	16.70	17.93	4,953,858	17.319	-0.61%
2020-08-05	0	24.50	24.50	24.55	23.65	24.60	2,185,186	52,858,774	24.190	17.19	17.19	17.23	16.60	17.26	3,113,561	16.977	1.66%
2020-08-04	0	24.10	24.10	24.15	23.50	24.75	3,274,500	78,384,950	23.938	16.91	16.91	16.95	16.49	17.37	4,665,669	16.800	0.00%
2020-08-03	0	24.10	24.05	24.10	23.90	24.95	3,049,656	73,878,222	24.225	16.91	16.88	16.91	16.77	17.51	4,345,301	17.002	-0.21%
2020-07-31	0	24.15	24.15	24.20	23.85	24.70	3,472,231	83,833,002	24.144	16.95	16.95	16.98	16.74	17.34	4,947,406	16.945	-0.62%
2020-07-30	0	24.30	24.25	24.30	24.05	24.80	2,413,728	58,806,944	24.364	17.05	17.02	17.05	16.88	17.41	3,439,199	17.099	0.83%
2020-07-29	0	24.10	24.00	24.10	23.80	25.00	2,288,487	55,027,823	24.046	16.91	16.84	16.91	16.70	17.55	3,260,749	16.876	-2.63%
2020-07-28	0	24.75	24.65	24.75	24.20	25.30	2,063,433	51,142,528	24.785	17.37	17.30	17.37	16.98	17.76	2,940,081	17.395	2.27%
2020-07-27	0	24.20	24.15	24.20	23.55	24.60	1,992,035	47,881,327	24.036	16.98	16.95	16.98	16.53	17.26	2,838,350	16.869	1.47%
2020-07-24	0	23.85	23.80	23.85	23.40	24.80	1,749,000	41,868,362	23.938	16.74	16.70	16.74	16.42	17.41	2,492,062	16.801	-3.44%
2020-07-23	0	24.70	24.65	24.70	23.55	25.00	1,717,800	42,006,802	24.454	17.34	17.30	17.34	16.53	17.55	2,447,606	17.162	2.28%
2020-07-22	0	24.15	24.10	24.15	24.00	25.00	3,323,192	81,641,402	24.567	16.95	16.91	16.95	16.84	17.55	4,735,048	17.242	1.05%
2020-07-21	0	23.90	23.90	23.95	23.80	25.15	3,612,500	87,454,159	24.209	16.77	16.77	16.81	16.70	17.65	5,147,269	16.990	-0.62%
2020-07-20	0	24.05	24.00	24.05	22.90	24.55	5,331,500	127,650,962	23.943	16.88	16.84	16.88	16.07	17.23	7,596,585	16.804	7.85%
2020-07-17	0	22.30	22.30	22.35	21.90	22.80	1,472,000	33,032,075	22.440	15.65	15.65	15.69	15.37	16.00	2,097,378	15.749	2.53%
2020-07-16	0	21.75	21.70	21.80	21.75	22.90	2,415,831	53,886,673	22.306	15.26	15.23	15.30	15.26	16.07	3,442,195	15.655	-1.58%
2020-07-15	0	22.10	22.10	22.15	22.00	22.80	1,713,500	38,241,350	22.318	15.51	15.51	15.55	15.44	16.00	2,441,479	15.663	-0.45%
2020-07-14	0	22.20	22.05	22.20	21.55	22.85	2,538,797	55,997,359	22.057	15.58	15.48	15.58	15.12	16.04	3,617,403	15.480	-2.63%
2020-07-13	0	22.80	22.75	22.80	22.00	22.80	1,642,588	37,123,241	22.600	16.00	15.97	16.00	15.44	16.00	2,340,441	15.862	3.40%
2020-07-10	0	22.05	22.05	22.10	21.70	22.95	2,543,285	56,372,505	22.165	15.48	15.48	15.51	15.23	16.11	3,623,798	15.556	-1.56%
2020-07-09	0	22.40	22.35	22.40	22.20	22.75	2,058,500	46,193,937	22.441	15.72	15.69	15.72	15.58	15.97	2,933,053	15.749	-0.67%
2020-07-08	0	22.55	22.50	22.55	21.25	22.70	3,244,536	71,879,000	22.154	15.83	15.79	15.83	14.91	15.93	4,622,975	15.548	4.16%
2020-07-07	0	21.65	21.60	21.65	21.50	23.00	5,433,593	118,564,679	21.821	15.19	15.16	15.19	15.09	16.14	7,742,052	15.314	-5.46%
2020-07-06	0	22.90	22.90	22.95	22.25	23.00	2,769,609	62,585,077	22.597	16.07	16.07	16.11	15.62	16.14	3,946,276	15.859	2.69%
2020-07-03	0	22.30	22.30	22.35	21.55	22.45	4,748,647	104,937,522	22.098	15.65	15.65	15.69	15.12	15.76	6,766,107	15.509	6.65%
2020-07-02	0	21.30	21.20	21.30	19.82	21.30	4,164,000	87,103,137	20.918	14.68	14.61	14.68	13.66	14.68	6,043,733	14.412	6.23%
2020-06-30	0	20.05	20.05	20.10	19.80	20.35	3,558,964	71,517,992	20.095	13.81	13.81	13.85	13.64	14.02	5,165,569	13.845	0.65%
2020-06-29	0	19.92	19.92	19.94	19.50	20.65	3,728,000	74,176,218	19.897	13.72	13.72	13.74	13.44	14.23	5,410,912	13.709	-2.11%
2020-06-26	0	20.35	20.30	20.35	19.58	20.40	1,984,500	40,039,307	20.176	14.02	13.99	14.02	13.49	14.06	2,880,353	13.901	0.25%
2020-06-24	0	20.30	20.25	20.30	20.30	20.70	2,179,440	44,573,007	20.452	13.99	13.95	13.99	13.99	14.26	3,163,293	14.091	-0.98%
2020-06-23	0	20.50	20.45	20.50	19.50	20.65	2,078,350	42,446,089	20.423	14.12	14.09	14.12	13.44	14.23	3,016,569	14.071	1.49%
2020-06-22	0	20.20	20.10	20.20	19.82	20.80	2,953,439	59,339,802	20.092	13.92	13.85	13.92	13.66	14.33	4,286,695	13.843	-2.18%
2020-06-19	0	20.65	20.55	20.65	20.15	21.00	4,182,029	86,384,841	20.656	14.23	14.16	14.23	13.88	14.47	6,069,901	14.232	1.98%
2020-06-18	0	20.25	20.25	20.30	19.86	20.40	2,117,086	42,746,568	20.191	13.95	13.95	13.99	13.68	14.06	3,072,791	13.911	1.25%
2020-06-17	0	20.00	19.98	20.00	19.22	20.00	3,452,736	68,480,659	19.834	13.78	13.77	13.78	13.24	13.78	5,011,387	13.665	2.15%
2020-06-16	0	19.58	19.54	19.58	19.10	19.78	2,608,960	50,747,457	19.451	13.49	13.46	13.49	13.16	13.63	3,786,709	13.401	2.51%
2020-06-15	0	19.10	19.10	19.12	19.02	19.62	2,601,000	49,926,290	19.195	13.16	13.16	13.17	13.10	13.52	3,775,156	13.225	-3.14%
2020-06-12	0	19.72	19.66	19.72	19.20	19.88	3,166,739	61,976,888	19.571	13.59	13.55	13.59	13.23	13.70	4,596,284	13.484	1.44%
2020-06-11	0	19.44	19.38	19.44	19.08	19.60	6,900,398	133,008,828	19.276	13.39	13.35	13.39	13.15	13.50	10,015,409	13.280	-1.02%
2020-06-10	0	19.64	19.64	19.66	19.56	20.50	5,789,841	114,448,851	19.767	13.53	13.53	13.55	13.48	14.12	8,403,519	13.619	-3.25%
2020-06-09	0	20.30	20.25	20.30	19.40	20.65	4,083,156	83,029,766	20.335	13.99	13.95	13.99	13.37	14.23	5,926,394	14.010	2.94%
2020-06-08	0	19.72	19.58	19.72	19.26	20.25	3,360,000	65,692,666	19.551	13.59	13.49	13.59	13.27	13.95	4,876,787	13.470	-1.10%
2020-06-05	0	19.94	19.86	19.94	19.22	20.00	4,226,677	83,014,550	19.641	13.74	13.68	13.74	13.24	13.78	6,134,704	13.532	1.94%
2020-06-04	0	19.56	19.56	19.58	19.40	20.35	4,108,125	80,464,829	19.587	13.48	13.48	13.49	13.37	14.02	5,962,635	13.495	-3.41%
2020-06-03	0	20.25	20.25	20.30	18.02	20.60	6,229,750	124,968,800	20.060	13.95	13.95	13.99	12.42	14.19	9,042,014	13.821	2.79%
2020-06-02	0	19.70	19.70	19.72	19.50	19.96	2,241,706	44,304,473	19.764	13.57	13.57	13.59	13.44	13.75	3,253,668	13.617	0.82%
2020-06-01	0	19.54	19.52	19.54	18.90	19.72	4,422,075	85,962,208	19.439	13.46	13.45	13.46	13.02	13.59	6,418,309	13.393	3.83%
2020-05-29	0	18.82	18.82	18.94	18.62	19.20	7,148,662	135,092,882	18.898	12.97	12.97	13.05	12.83	13.23	10,375,745	13.020	0.53%
2020-05-28	0	18.72	18.70	18.72	18.24	19.32	3,261,620	61,195,028	18.762	12.90	12.88	12.90	12.57	13.31	4,733,996	12.927	-0.64%
2020-05-27	0	18.84	18.78	18.84	17.92	19.08	4,492,449	83,508,713	18.589	12.98	12.94	12.98	12.35	13.15	6,520,452	12.807	5.13%
2020-05-26	0	17.92	17.92	17.94	17.54	18.16	3,933,000	70,632,165	17.959	12.35	12.35	12.36	12.08	12.51	5,708,454	12.373	0.00%
2020-05-25	0	17.92	17.92	17.94	16.94	17.94	3,462,000	61,365,830	17.726	12.35	12.35	12.36	11.67	12.36	5,024,833	12.213	2.75%
2020-05-22	0	17.44	17.42	17.44	17.32	18.06	5,119,273	90,004,903	17.582	12.02	12.00	12.02	11.93	12.44	7,430,240	12.113	-4.07%
2020-05-21	0	18.18	18.16	18.18	17.92	18.56	2,804,146	50,838,823	18.130	12.53	12.51	12.53	12.35	12.79	4,070,007	12.491	-2.36%
2020-05-20	0	18.62	18.60	18.62	18.04	18.78	2,502,354	46,590,157	18.619	12.83	12.81	12.83	12.43	12.94	3,631,979	12.828	2.20%
2020-05-19	0	18.22	18.22	18.24	18.18	18.54	2,321,256	42,616,777	18.359	12.55	12.55	12.57	12.53	12.77	3,369,129	12.649	1.00%
2020-05-18	0	18.04	18.04	18.06	17.42	18.30	4,086,522	73,644,752	18.021	12.43	12.43	12.44	12.00	12.61	5,931,279	12.416	1.46%
2020-05-15	0	17.78	17.76	17.78	17.64	18.56	4,133,973	73,619,133	17.808	12.25	12.24	12.25	12.15	12.79	6,000,151	12.270	-3.58%
2020-05-14	0	18.44	18.40	18.44	17.90	18.56	4,963,262	90,538,284	18.242	12.70	12.68	12.70	12.33	12.79	7,203,802	12.568	1.32%
2020-05-13	0	18.20	18.18	18.20	17.30	18.30	2,156,156	38,716,971	17.956	12.54	12.53	12.54	11.92	12.61	3,129,498	12.372	1.34%
2020-05-12	0	17.96	17.96	18.00	17.80	18.20	2,597,057	46,741,381	17.998	12.37	12.37	12.40	12.26	12.54	3,769,433	12.400	-1.32%
2020-05-11	0	18.20	18.20	18.24	17.68	18.86	4,086,594	74,711,331	18.282	12.54	12.54	12.57	12.18	12.99	5,931,384	12.596	2.13%
2020-05-08	0	17.82	17.82	17.88	17.44	18.20	3,236,553	58,037,916	17.932	12.28	12.28	12.32	12.02	12.54	4,697,613	12.355	2.89%
2020-05-07	0	17.32	17.32	17.36	17.00	17.50	3,081,000	53,252,180	17.284	11.93	11.93	11.96	11.71	12.06	4,471,840	11.908	0.00%
2020-05-06	0	17.32	17.32	17.34	15.64	17.54	10,433,591	176,795,957	16.945	11.93	11.93	11.95	10.78	12.08	15,143,573	11.675	10.60%
2020-05-05	0	15.66	15.66	15.68	15.22	15.80	1,165,000	18,147,480	15.577	10.79	10.79	10.80	10.49	10.89	1,690,910	10.732	2.22%
2020-05-04	0	15.32	15.30	15.32	15.10	15.40	1,747,616	26,747,715	15.305	10.56	10.54	10.56	10.40	10.61	2,536,533	10.545	-1.92%
2020-04-29	0	15.62	15.60	15.62	15.38	15.64	2,013,625	31,342,220	15.565	10.76	10.75	10.76	10.60	10.78	2,922,625	10.724	1.30%
2020-04-28	0	15.42	15.42	15.44	15.40	15.88	1,939,433	30,082,980	15.511	10.62	10.62	10.64	10.61	10.94	2,814,941	10.687	-1.91%
2020-04-27	0	15.72	15.72	15.76	15.48	15.90	3,072,681	48,431,529	15.762	10.83	10.83	10.86	10.67	10.95	4,459,765	10.860	1.29%
2020-04-24	0	15.52	15.52	15.58	15.34	15.92	2,678,073	41,688,420	15.567	10.69	10.69	10.73	10.57	10.97	3,887,022	10.725	-0.89%
2020-04-23	0	15.66	15.66	15.68	15.24	15.90	4,026,215	62,727,247	15.580	10.79	10.79	10.80	10.50	10.95	5,843,748	10.734	1.03%
2020-04-22	0	15.50	15.50	15.56	15.06	15.72	3,633,883	56,349,875	15.507	10.68	10.68	10.72	10.38	10.83	5,274,308	10.684	0.00%
2020-04-21	0	15.50	15.50	15.54	15.10	15.66	5,814,122	89,088,082	15.323	10.68	10.68	10.71	10.40	10.79	8,438,761	10.557	-2.02%
2020-04-20	0	15.82	15.82	15.84	15.10	15.90	7,156,500	112,051,290	15.657	10.90	10.90	10.91	10.40	10.95	10,387,122	10.788	2.99%
2020-04-17	0	15.36	15.34	15.36	15.04	15.96	9,031,126	139,790,068	15.479	10.58	10.57	10.58	10.36	11.00	13,108,000	10.664	1.45%
2020-04-16	0	15.14	15.14	15.20	15.00	15.66	7,080,355	108,099,223	15.267	10.43	10.43	10.47	10.33	10.79	10,276,603	10.519	-1.94%
2020-04-15	0	15.44	15.42	15.44	15.24	15.90	10,979,828	170,753,857	15.552	10.64	10.62	10.64	10.50	10.95	15,936,395	10.715	-1.91%
2020-04-14	0	15.74	15.74	15.76	14.84	15.84	9,509,101	148,443,170	15.611	10.84	10.84	10.86	10.22	10.91	13,801,745	10.755	4.65%
2020-04-09	0	15.04	15.04	15.06	14.42	15.20	8,228,268	123,554,293	15.016	10.36	10.36	10.38	9.935	10.47	11,942,712	10.346	6.52%
2020-04-08	0	14.12	14.12	14.14	13.82	14.48	5,813,900	83,097,135	14.293	9.728	9.728	9.742	9.522	9.976	8,438,439	9.8475	1.44%
2020-04-07	0	13.92	13.90	13.92	13.04	14.18	9,727,155	134,849,591	13.863	9.591	9.577	9.591	8.984	9.770	14,118,234	9.5514	7.41%
2020-04-06	0	12.96	12.94	12.96	12.42	13.28	2,955,770	37,634,290	12.732	8.929	8.915	8.929	8.557	9.150	4,290,078	8.7724	0.15%
2020-04-03	0	12.94	12.92	12.94	12.76	13.18	2,987,590	38,682,086	12.948	8.915	8.902	8.915	8.791	9.081	4,336,262	8.9206	1.25%
2020-04-02	0	12.78	12.78	12.80	12.60	13.44	5,573,271	71,043,685	12.747	8.805	8.805	8.819	8.681	9.260	8,089,184	8.7826	-5.05%
2020-04-01	0	13.46	13.46	13.50	12.62	13.88	11,538,486	155,585,319	13.484	9.274	9.274	9.301	8.695	9.563	16,747,245	9.2902	4.34%
2020-03-31	0	12.90	12.90	12.94	12.66	13.12	5,846,029	75,267,843	12.875	8.888	8.888	8.915	8.722	9.039	8,485,072	8.8706	0.47%
2020-03-30	0	12.84	12.84	12.86	12.68	13.02	4,005,148	51,501,265	12.859	8.846	8.846	8.860	8.736	8.970	5,813,171	8.8594	-2.43%
2020-03-27	0	13.16	13.16	13.18	12.88	13.36	4,111,540	54,155,024	13.171	9.067	9.067	9.081	8.874	9.205	5,967,591	9.0749	2.81%
2020-03-26	0	12.80	12.80	12.82	12.66	13.10	2,914,020	37,533,675	12.880	8.819	8.819	8.833	8.722	9.026	4,229,481	8.8743	-0.78%
2020-03-25	0	12.90	12.90	12.92	12.54	13.30	7,468,331	96,653,526	12.942	8.888	8.888	8.902	8.640	9.163	10,839,721	8.9166	5.05%
2020-03-24	0	12.28	12.28	12.32	11.62	12.34	6,686,647	80,710,169	12.070	8.461	8.461	8.488	8.006	8.502	9,705,165	8.3162	5.50%
2020-03-23	0	11.64	11.64	11.70	11.30	11.84	8,403,588	97,982,267	11.660	8.020	8.020	8.061	7.785	8.158	12,197,176	8.0332	-3.00%
2020-03-20	0	12.00	12.00	12.10	11.90	12.70	11,014,003	134,244,352	12.189	8.268	8.268	8.337	8.199	8.750	15,985,997	8.3976	-2.44%
2020-03-19	0	12.30	12.30	12.38	11.24	12.80	11,106,288	133,645,357	12.033	8.474	8.474	8.530	7.744	8.819	16,119,942	8.2907	2.50%
2020-03-18	0	12.00	12.00	12.02	11.82	13.10	6,423,254	78,798,205	12.268	8.268	8.268	8.282	8.144	9.026	9,322,870	8.4521	-5.66%
2020-03-17	0	12.72	12.72	12.76	12.10	12.92	6,494,500	81,997,955	12.626	8.764	8.764	8.791	8.337	8.902	9,426,278	8.6989	-1.24%
2020-03-16	0	12.88	12.88	12.90	12.74	14.60	8,528,813	112,697,479	13.214	8.874	8.874	8.888	8.778	10.06	12,378,931	9.1040	-9.55%
2020-03-13	0	14.24	14.24	14.26	13.00	14.42	13,861,597	189,118,584	13.643	9.811	9.811	9.825	8.957	9.935	20,119,066	9.4000	1.57%
2020-03-12	0	14.02	14.02	14.06	13.70	14.34	4,636,885	65,006,384	14.019	9.659	9.659	9.687	9.439	9.880	6,730,090	9.6591	-2.91%
2020-03-11	0	14.44	14.44	14.48	14.38	14.90	4,016,100	58,908,618	14.668	9.949	9.949	9.976	9.908	10.27	5,829,067	10.106	-0.41%
2020-03-10	0	14.50	14.50	14.54	13.80	14.78	6,836,627	99,334,691	14.530	9.990	9.990	10.02	9.508	10.18	9,922,850	10.011	3.13%
2020-03-09	0	14.06	14.04	14.06	13.78	14.48	7,768,634	109,636,115	14.113	9.687	9.673	9.687	9.494	9.976	11,275,588	9.7233	-0.57%
2020-03-06	0	14.14	14.12	14.14	14.10	14.78	8,239,265	118,504,753	14.383	9.742	9.728	9.742	9.715	10.18	11,958,674	9.9095	-5.23%
2020-03-05	0	14.92	14.92	14.94	14.84	15.42	4,814,766	72,178,383	14.991	10.28	10.28	10.29	10.22	10.62	6,988,271	10.329	-0.80%
2020-03-04	0	15.04	15.04	15.06	14.86	15.30	3,278,585	49,228,804	15.015	10.36	10.36	10.38	10.24	10.54	4,758,620	10.345	-0.13%
2020-03-03	0	15.06	15.06	15.08	15.02	15.84	4,193,386	64,528,876	15.388	10.38	10.38	10.39	10.35	10.91	6,086,384	10.602	-1.57%
2020-03-02	0	15.30	15.30	15.36	14.84	15.54	3,955,500	60,403,792	15.271	10.54	10.54	10.58	10.22	10.71	5,741,111	10.521	2.68%
2020-02-28	0	14.90	14.90	15.00	14.90	15.32	4,538,013	68,212,760	15.031	10.27	10.27	10.33	10.27	10.56	6,586,585	10.356	-4.36%
2020-02-27	0	15.58	15.58	15.64	14.54	15.68	3,115,000	47,831,052	15.355	10.73	10.73	10.78	10.02	10.80	4,521,188	10.579	6.13%
2020-02-26	0	14.68	14.66	14.68	14.62	15.26	4,276,000	63,657,446	14.887	10.11	10.10	10.11	10.07	10.51	6,206,292	10.257	-3.29%
2020-02-25	0	15.18	15.18	15.20	14.94	15.40	3,845,651	58,513,315	15.215	10.46	10.46	10.47	10.29	10.61	5,581,673	10.483	0.26%
2020-02-24	0	15.14	15.14	15.16	15.04	16.00	5,787,267	88,494,982	15.291	10.43	10.43	10.44	10.36	11.02	8,399,783	10.535	-5.14%
2020-02-21	0	15.96	15.96	16.00	15.60	16.50	4,494,079	72,099,023	16.043	11.00	11.00	11.02	10.75	11.37	6,522,818	11.053	1.27%
2020-02-20	0	15.76	15.76	15.80	15.48	15.92	1,862,256	29,336,572	15.753	10.86	10.86	10.89	10.67	10.97	2,702,925	10.854	1.03%
2020-02-19	0	15.60	15.60	15.62	15.42	16.06	3,492,000	54,471,255	15.599	10.75	10.75	10.76	10.62	11.06	5,068,375	10.747	-1.89%
2020-02-18	0	15.90	15.90	15.98	15.50	16.06	4,399,000	69,874,659	15.884	10.95	10.95	11.01	10.68	11.06	6,384,818	10.944	1.27%
2020-02-17	0	15.70	15.70	15.74	15.06	15.98	3,645,000	56,597,545	15.527	10.82	10.82	10.84	10.38	11.01	5,290,443	10.698	2.61%
2020-02-14	0	15.30	15.30	15.32	15.04	15.46	1,456,000	22,241,180	15.276	10.54	10.54	10.56	10.36	10.65	2,113,275	10.525	0.53%
2020-02-13	0	15.22	15.18	15.22	15.00	15.30	2,985,000	45,228,560	15.152	10.49	10.46	10.49	10.33	10.54	4,332,503	10.439	1.20%
2020-02-12	0	15.04	15.04	15.06	15.00	15.40	4,957,556	75,151,054	15.159	10.36	10.36	10.38	10.33	10.61	7,195,520	10.444	-0.66%
2020-02-11	0	15.14	15.12	15.14	14.76	15.24	5,286,216	79,749,440	15.086	10.43	10.42	10.43	10.17	10.50	7,672,545	10.394	3.27%
2020-02-10	0	14.66	14.58	14.66	13.82	14.70	6,008,214	86,655,140	14.423	10.10	10.05	10.10	9.522	10.13	8,720,471	9.9370	1.81%
2020-02-07	0	14.40	14.36	14.40	14.08	14.80	4,145,355	59,440,797	14.339	9.921	9.894	9.921	9.701	10.20	6,016,671	9.8793	-2.04%
2020-02-06	0	14.70	14.68	14.70	14.54	15.36	4,585,800	67,589,023	14.739	10.13	10.11	10.13	10.02	10.58	6,655,944	10.155	0.55%
2020-02-05	0	14.62	14.62	14.64	14.00	14.74	4,198,725	61,152,698	14.565	10.07	10.07	10.09	9.646	10.16	6,094,134	10.035	3.69%
2020-02-04	0	14.10	14.10	14.12	13.86	14.36	4,091,554	57,407,500	14.031	9.715	9.715	9.728	9.549	9.894	5,938,583	9.6669	3.07%
2020-02-03	0	13.68	13.66	13.68	13.26	13.96	5,167,687	70,275,200	13.599	9.425	9.411	9.425	9.136	9.618	7,500,509	9.3694	1.33%
2020-01-31	0	13.50	13.50	13.52	13.42	14.40	3,606,000	49,022,950	13.595	9.301	9.301	9.315	9.246	9.921	5,233,838	9.3665	-3.02%
2020-01-30	0	13.92	13.90	13.92	13.80	14.40	1,971,061	27,602,631	14.004	9.591	9.577	9.591	9.508	9.921	2,860,847	9.6484	-3.87%
2020-01-29	0	14.48	14.48	14.50	14.16	15.36	2,959,020	43,131,039	14.576	9.976	9.976	9.990	9.756	10.58	4,294,795	10.043	-7.77%
2020-01-24	0	15.70	15.56	15.70	15.20	15.70	628,245	9,737,533	15.500	10.82	10.72	10.82	10.47	10.82	911,850	10.679	2.61%
2020-01-23	0	15.30	15.26	15.30	15.02	15.92	2,713,290	41,752,261	15.388	10.54	10.51	10.54	10.35	10.97	3,938,136	10.602	-4.73%
2020-01-22	0	16.06	16.00	16.06	15.52	16.10	1,626,700	25,841,867	15.886	11.06	11.02	11.06	10.69	11.09	2,361,033	10.945	3.08%
2020-01-21	0	15.58	15.56	15.58	15.40	16.38	3,274,573	51,372,746	15.688	10.73	10.72	10.73	10.61	11.29	4,752,796	10.809	-3.95%
2020-01-20	0	16.22	16.20	16.22	16.04	16.60	1,222,715	19,947,433	16.314	11.18	11.16	11.18	11.05	11.44	1,774,679	11.240	-1.82%
2020-01-17	0	16.52	16.48	16.52	15.78	16.54	3,773,085	61,552,055	16.313	11.38	11.35	11.38	10.87	11.40	5,476,349	11.240	5.22%
2020-01-16	0	15.70	15.68	15.70	15.50	15.94	2,350,680	36,978,976	15.731	10.82	10.80	10.82	10.68	10.98	3,411,835	10.838	0.00%
2020-01-15	0	15.70	15.68	15.70	15.28	15.96	3,027,870	47,069,938	15.546	10.82	10.80	10.82	10.53	11.00	4,394,726	10.711	-0.25%
2020-01-14	0	15.74	15.72	15.74	15.22	16.26	13,305,500	207,424,303	15.589	10.84	10.83	10.84	10.49	11.20	19,311,933	10.741	-2.36%
2020-01-13	0	16.12	16.08	16.12	15.92	16.66	4,640,500	74,755,018	16.109	11.11	11.08	11.11	10.97	11.48	6,735,337	11.099	-2.18%
2020-01-10	0	16.48	16.46	16.48	15.98	16.54	2,389,243	39,274,498	16.438	11.35	11.34	11.35	11.01	11.40	3,467,807	11.325	1.60%
2020-01-09	0	16.22	16.20	16.22	15.94	16.48	4,549,250	73,393,863	16.133	11.18	11.16	11.18	10.98	11.35	6,602,894	11.115	1.12%
2020-01-08	0	16.04	16.02	16.04	15.86	16.28	3,073,364	49,310,872	16.045	11.05	11.04	11.05	10.93	11.22	4,460,757	11.054	-1.47%
2020-01-07	0	16.28	16.26	16.28	15.94	16.44	3,565,000	58,060,951	16.286	11.22	11.20	11.22	10.98	11.33	5,174,329	11.221	-0.97%
2020-01-06	0	16.44	16.40	16.44	15.76	17.04	5,810,423	96,020,477	16.526	11.33	11.30	11.33	10.86	11.74	8,433,392	11.386	-2.14%
2020-01-03	0	16.80	16.78	16.80	16.42	16.86	2,389,624	39,928,698	16.709	11.57	11.56	11.57	11.31	11.62	3,468,360	11.512	0.72%
2020-01-02	0	16.68	16.66	16.68	16.52	17.06	3,761,000	63,218,016	16.809	11.49	11.48	11.49	11.38	11.75	5,458,809	11.581	0.36%
2019-12-31	0	16.62	16.62	16.64	16.00	16.68	4,206,110	69,272,301	16.469	11.45	11.45	11.46	11.02	11.49	6,104,852	11.347	2.97%
2019-12-30	0	16.14	16.08	16.14	15.48	16.40	4,421,011	71,251,368	16.117	11.12	11.08	11.12	10.67	11.30	6,416,765	11.104	2.54%
2019-12-27	0	15.74	15.72	15.74	15.40	15.76	2,416,428	37,790,105	15.639	10.84	10.83	10.84	10.61	10.86	3,507,264	10.775	1.68%
2019-12-24	0	15.48	15.48	15.54	15.02	15.58	1,748,132	26,768,907	15.313	10.67	10.67	10.71	10.35	10.73	2,537,282	10.550	1.18%
2019-12-23	0	15.30	15.24	15.30	14.96	15.68	3,427,330	52,589,897	15.344	10.54	10.50	10.54	10.31	10.80	4,974,512	10.572	1.32%
2019-12-20	0	15.10	15.06	15.10	14.82	15.16	3,461,226	52,131,396	15.062	10.40	10.38	10.40	10.21	10.44	5,023,709	10.377	1.48%
2019-12-19	0	14.88	14.86	14.88	14.72	15.14	1,752,568	26,047,473	14.862	10.25	10.24	10.25	10.14	10.43	2,543,721	10.240	-1.20%
2019-12-18	0	15.06	15.04	15.06	14.82	15.28	3,245,535	49,090,181	15.125	10.38	10.36	10.38	10.21	10.53	4,710,650	10.421	0.53%
2019-12-17	0	14.98	14.98	15.00	14.88	15.22	4,661,348	70,089,030	15.036	10.32	10.32	10.33	10.25	10.49	6,765,596	10.360	-1.96%
2019-12-16	0	15.28	15.28	15.30	14.86	15.40	4,911,754	74,832,928	15.235	10.53	10.53	10.54	10.24	10.61	7,129,042	10.497	2.69%
2019-12-13	0	14.88	14.86	14.88	14.72	15.18	3,099,900	46,399,750	14.968	10.25	10.24	10.25	10.14	10.46	4,499,272	10.313	1.92%
2019-12-12	0	14.60	14.60	14.62	14.48	14.90	2,216,971	32,538,968	14.677	10.06	10.06	10.07	9.976	10.27	3,217,767	10.112	-0.54%
2019-12-11	0	14.68	14.68	14.70	14.42	15.28	4,448,345	66,039,820	14.846	10.11	10.11	10.13	9.935	10.53	6,456,438	10.229	0.00%
2019-12-10	0	14.68	14.68	14.70	14.00	14.82	5,313,312	77,053,821	14.502	10.11	10.11	10.13	9.646	10.21	7,711,873	9.9916	3.67%
2019-12-09	0	14.16	14.16	14.20	13.80	14.46	2,980,623	42,286,774	14.187	9.756	9.756	9.783	9.508	9.963	4,326,150	9.7747	0.28%
2019-12-06	0	14.12	14.12	14.14	13.88	14.26	4,521,500	63,644,920	14.076	9.728	9.728	9.742	9.563	9.825	6,562,617	9.6981	1.88%
2019-12-05	0	13.86	13.84	13.86	13.38	13.92	4,312,392	59,510,210	13.800	9.549	9.535	9.549	9.219	9.591	6,259,113	9.5078	4.21%
2019-12-04	0	13.30	13.30	13.38	13.20	13.54	2,207,500	29,440,267	13.336	9.163	9.163	9.219	9.095	9.329	3,204,020	9.1885	-1.48%
2019-12-03	0	13.50	13.50	13.52	13.30	13.64	2,784,764	37,602,388	13.503	9.301	9.301	9.315	9.163	9.398	4,041,876	9.3032	-2.74%
2019-12-02	0	13.88	13.86	13.88	13.20	14.00	4,011,760	55,325,931	13.791	9.563	9.549	9.563	9.095	9.646	5,822,768	9.5017	4.99%
2019-11-29	0	13.22	13.22	13.26	13.08	13.64	2,929,460	38,813,331	13.249	9.108	9.108	9.136	9.012	9.398	4,251,891	9.1285	-2.94%
2019-11-28	0	13.62	13.60	13.62	13.42	13.86	3,128,200	42,489,829	13.583	9.384	9.370	9.384	9.246	9.549	4,540,347	9.3583	-1.30%
2019-11-27	0	13.80	13.80	13.82	13.36	13.88	3,864,452	52,896,712	13.688	9.508	9.508	9.522	9.205	9.563	5,608,962	9.4307	2.07%
2019-11-26	0	13.52	13.48	13.52	13.36	13.86	4,978,430	67,310,516	13.520	9.315	9.287	9.315	9.205	9.549	7,225,817	9.3153	-1.60%
2019-11-25	0	13.74	13.74	13.76	13.52	13.94	3,239,750	44,639,615	13.779	9.467	9.467	9.480	9.315	9.604	4,702,254	9.4932	2.84%
2019-11-22	0	13.36	13.32	13.36	13.10	13.48	1,673,500	22,334,044	13.346	9.205	9.177	9.205	9.026	9.287	2,428,959	9.1949	2.14%
2019-11-21	0	13.08	13.08	13.10	13.00	13.34	1,890,727	24,818,188	13.126	9.012	9.012	9.026	8.957	9.191	2,744,248	9.0437	-1.95%
2019-11-20	0	13.34	13.34	13.36	13.26	13.64	2,444,574	32,745,171	13.395	9.191	9.191	9.205	9.136	9.398	3,548,115	9.2289	-1.62%
2019-11-19	0	13.56	13.54	13.56	13.24	13.72	2,002,623	27,072,841	13.519	9.343	9.329	9.343	9.122	9.453	2,906,657	9.3141	0.00%
2019-11-18	0	13.56	13.54	13.56	13.00	13.68	2,353,000	31,723,449	13.482	9.343	9.329	9.343	8.957	9.425	3,415,203	9.2889	3.35%
2019-11-15	0	13.12	13.12	13.14	12.90	13.30	3,576,000	46,906,562	13.117	9.039	9.039	9.053	8.888	9.163	5,190,295	9.0374	-1.06%
2019-11-14	0	13.26	13.26	13.28	13.20	13.52	2,414,000	32,130,759	13.310	9.136	9.136	9.150	9.095	9.315	3,503,739	9.1704	-1.49%
2019-11-13	0	13.46	13.44	13.46	13.22	13.76	1,523,477	20,463,752	13.432	9.274	9.260	9.274	9.108	9.480	2,211,212	9.2545	-1.75%
2019-11-12	0	13.70	13.66	13.70	13.38	13.84	3,821,001	52,144,839	13.647	9.439	9.411	9.439	9.219	9.535	5,545,896	9.4024	1.18%
2019-11-11	0	13.54	13.48	13.54	13.42	14.28	5,692,500	77,196,743	13.561	9.329	9.287	9.329	9.246	9.839	8,262,236	9.3433	-4.78%
2019-11-08	0	14.22	14.20	14.22	13.78	14.28	5,225,500	74,050,013	14.171	9.797	9.783	9.797	9.494	9.839	7,584,420	9.7634	1.86%
2019-11-07	0	13.96	13.94	13.96	13.36	14.04	6,828,830	93,900,946	13.751	9.618	9.604	9.618	9.205	9.673	9,911,533	9.4739	2.50%
2019-11-06	0	13.62	13.62	13.64	13.52	14.12	4,303,081	59,242,839	13.768	9.384	9.384	9.398	9.315	9.728	6,245,599	9.4855	-1.45%
2019-11-05	0	13.82	13.82	13.84	13.00	14.16	10,314,746	142,044,973	13.771	9.522	9.522	9.535	8.957	9.756	14,971,078	9.4880	5.50%
2019-11-04	0	13.10	13.08	13.10	12.40	13.16	8,392,500	109,228,810	13.015	9.026	9.012	9.026	8.543	9.067	12,181,083	8.9671	5.48%
2019-11-01	0	12.42	12.40	12.42	11.82	12.48	2,996,500	36,760,780	12.268	8.557	8.543	8.557	8.144	8.598	4,349,194	8.4523	4.55%
2019-10-31	0	11.88	11.86	11.88	11.82	12.06	2,563,975	30,542,847	11.912	8.185	8.171	8.185	8.144	8.309	3,721,417	8.2073	-0.34%
2019-10-30	0	11.92	11.90	11.92	11.88	12.22	2,341,028	28,011,356	11.965	8.213	8.199	8.213	8.185	8.419	3,397,826	8.2439	-1.49%
2019-10-29	0	12.10	12.10	12.12	11.90	12.40	5,031,568	60,487,238	12.022	8.337	8.337	8.350	8.199	8.543	7,302,943	8.2826	-2.42%
2019-10-28	0	12.40	12.38	12.40	12.02	12.48	5,916,650	72,767,175	12.299	8.543	8.530	8.543	8.282	8.598	8,587,573	8.4735	-0.64%
2019-10-25	0	12.48	12.48	12.50	11.70	12.58	5,476,500	67,450,491	12.316	8.598	8.598	8.612	8.061	8.667	7,948,728	8.4857	5.05%
2019-10-24	0	11.88	11.86	11.88	11.64	11.90	2,207,591	26,050,212	11.800	8.185	8.171	8.185	8.020	8.199	3,204,152	8.1301	1.19%
2019-10-23	0	11.74	11.72	11.74	11.52	11.80	2,671,000	31,198,440	11.680	8.089	8.075	8.089	7.937	8.130	3,876,756	8.0476	0.00%
2019-10-22	0	11.74	11.74	11.76	11.70	12.18	1,924,879	22,697,466	11.792	8.089	8.089	8.102	8.061	8.392	2,793,817	8.1242	-1.51%
2019-10-21	0	11.92	11.92	11.94	11.70	11.92	1,024,500	12,146,150	11.856	8.213	8.213	8.226	8.061	8.213	1,486,985	8.1683	-0.17%
2019-10-18	0	11.94	11.86	11.94	11.70	12.00	1,861,072	22,121,681	11.887	8.226	8.171	8.226	8.061	8.268	2,701,206	8.1896	0.84%
2019-10-17	0	11.84	11.82	11.84	11.78	12.18	2,294,700	27,448,664	11.962	8.158	8.144	8.158	8.116	8.392	3,330,585	8.2414	1.37%
2019-10-16	0	11.68	11.64	11.68	11.48	12.08	5,501,500	64,380,016	11.702	8.047	8.020	8.047	7.909	8.323	7,985,014	8.0626	-1.68%
2019-10-15	0	11.88	11.88	11.92	11.78	12.20	4,997,871	59,526,679	11.910	8.185	8.185	8.213	8.116	8.406	7,254,034	8.2060	-2.62%
2019-10-14	0	12.20	12.20	12.22	11.66	12.34	7,848,000	94,857,340	12.087	8.406	8.406	8.419	8.033	8.502	11,390,782	8.3276	6.09%
2019-10-11	0	11.50	11.48	11.50	11.18	11.78	6,747,035	77,472,274	11.482	7.923	7.909	7.923	7.703	8.116	9,792,814	7.9111	3.60%
2019-10-10	0	11.10	11.08	11.10	11.00	11.14	4,472,500	49,338,356	11.031	7.648	7.634	7.648	7.579	7.675	6,491,497	7.6005	0.91%
2019-10-09	0	11.00	11.00	11.02	10.96	11.28	3,386,429	37,364,529	11.034	7.579	7.579	7.593	7.551	7.772	4,915,147	7.6019	-2.31%
2019-10-08	0	11.26	11.16	11.26	10.96	11.28	6,097,062	67,888,967	11.135	7.758	7.689	7.758	7.551	7.772	8,849,427	7.6716	1.44%
2019-10-04	0	11.10	11.10	11.12	11.06	11.60	3,039,000	34,120,178	11.227	7.648	7.648	7.661	7.620	7.992	4,410,880	7.7355	-3.48%
2019-10-03	0	11.50	11.50	11.52	11.34	11.60	2,363,573	27,137,598	11.482	7.923	7.923	7.937	7.813	7.992	3,430,548	7.9106	-0.52%
2019-10-02	0	11.56	11.56	11.58	11.38	11.80	2,033,500	23,505,339	11.559	7.965	7.965	7.978	7.841	8.130	2,951,472	7.9639	-0.52%
2019-09-30	0	11.62	11.60	11.62	11.52	11.76	2,136,253	24,871,695	11.643	8.006	7.992	8.006	7.937	8.102	3,100,611	8.0215	0.52%
2019-09-27	0	11.56	11.56	11.58	11.32	11.60	1,869,212	21,492,377	11.498	7.965	7.965	7.978	7.799	7.992	2,713,021	7.9219	0.35%
2019-09-26	0	11.52	11.50	11.52	11.40	11.62	4,278,789	49,224,644	11.504	7.937	7.923	7.937	7.854	8.006	6,210,341	7.9262	-0.35%
2019-09-25	0	11.56	11.54	11.56	11.32	11.56	9,279,868	106,652,818	11.493	7.965	7.951	7.965	7.799	7.965	13,469,031	7.9184	0.17%
2019-09-24	0	11.54	11.54	11.56	11.42	11.70	6,949,339	80,254,699	11.549	7.951	7.951	7.965	7.868	8.061	10,086,443	7.9567	-0.35%
2019-09-23	0	11.58	11.58	11.60	11.50	11.66	4,796,274	55,481,266	11.568	7.978	7.978	7.992	7.923	8.033	6,961,431	7.9698	0.00%
2019-09-20	0	11.58	11.58	11.60	11.46	11.66	5,209,135	60,302,463	11.576	7.978	7.978	7.992	7.896	8.033	7,560,668	7.9758	0.00%
2019-09-19	0	11.58	11.56	11.58	11.48	11.80	7,799,071	89,967,169	11.536	7.978	7.965	7.978	7.909	8.130	11,319,765	7.9478	-2.03%
2019-09-18	0	11.82	11.80	11.82	11.50	11.82	8,112,891	94,191,132	11.610	8.144	8.130	8.144	7.923	8.144	11,775,251	7.9991	2.60%
2019-09-17	0	11.52	11.50	11.52	11.48	11.76	7,454,584	86,082,144	11.548	7.937	7.923	7.937	7.909	8.102	10,819,768	7.9560	-2.21%
2019-09-16	0	11.78	11.78	11.80	11.70	12.06	3,409,990	40,273,521	11.810	8.116	8.116	8.130	8.061	8.309	4,949,344	8.1371	-1.51%
2019-09-13	0	11.96	11.94	11.96	11.60	11.98	3,460,200	41,095,605	11.877	8.240	8.226	8.240	7.992	8.254	5,022,220	8.1828	1.01%
2019-09-12	0	11.84	11.84	11.86	11.80	12.20	4,784,800	56,885,528	11.889	8.158	8.158	8.171	8.130	8.406	6,944,777	8.1911	-1.33%
2019-09-11	0	12.00	11.98	12.00	11.70	12.04	3,920,152	46,591,037	11.885	8.268	8.254	8.268	8.061	8.295	5,689,806	8.1885	1.87%
2019-09-10	0	11.78	11.76	11.78	11.70	12.14	5,021,392	59,206,656	11.791	8.116	8.102	8.116	8.061	8.364	7,288,173	8.1237	-2.64%
2019-09-09	0	12.10	12.10	12.12	11.82	12.14	3,998,034	47,965,778	11.997	8.337	8.337	8.350	8.144	8.364	5,802,846	8.2659	0.50%
2019-09-06	0	12.04	12.02	12.04	11.88	12.40	6,433,000	77,854,857	12.102	8.295	8.282	8.295	8.185	8.543	9,337,016	8.3383	0.84%
2019-09-05	0	11.94	11.92	11.94	11.42	12.16	4,773,535	56,813,771	11.902	8.226	8.213	8.226	7.868	8.378	6,928,427	8.2001	3.83%
2019-09-04	0	11.50	11.50	11.52	11.34	11.58	6,078,722	69,859,364	11.492	7.923	7.923	7.937	7.813	7.978	8,822,808	7.9180	0.35%
2019-09-03	0	11.46	11.44	11.46	11.34	11.64	16,767,000	192,211,400	11.464	7.896	7.882	7.896	7.813	8.020	24,336,040	7.8982	-1.38%
2019-09-02	0	11.62	11.60	11.62	11.50	12.24	7,283,519	84,551,754	11.609	8.006	7.992	8.006	7.923	8.433	10,571,480	7.9981	-3.97%
2019-08-30	0	12.10	12.08	12.10	11.88	12.40	3,839,000	46,195,765	12.033	8.337	8.323	8.337	8.185	8.543	5,572,020	8.2907	0.83%
2019-08-29	0	12.00	12.00	12.02	11.80	12.68	7,311,800	87,650,772	11.988	8.268	8.268	8.282	8.130	8.736	10,612,528	8.2592	-4.31%
2019-08-28	0	12.54	12.54	12.56	12.10	12.60	6,953,000	86,201,010	12.398	8.640	8.640	8.654	8.337	8.681	10,091,757	8.5417	4.85%
2019-08-27	0	11.96	11.94	11.96	11.84	12.38	6,776,826	81,822,968	12.074	8.240	8.226	8.240	8.158	8.530	9,836,053	8.3187	2.05%
2019-08-26	0	11.72	11.72	11.74	11.30	11.88	3,253,580	37,848,115	11.633	8.075	8.075	8.089	7.785	8.185	4,722,327	8.0147	0.17%
2019-08-23	0	11.70	11.68	11.70	11.56	11.88	3,405,920	39,805,412	11.687	8.061	8.047	8.061	7.965	8.185	4,943,437	8.0522	-0.85%
2019-08-22	0	11.80	11.78	11.80	11.56	12.04	5,272,533	62,396,463	11.834	8.130	8.116	8.130	7.965	8.295	7,652,685	8.1535	-0.67%
2019-08-21	0	11.88	11.88	11.90	11.58	12.04	4,977,542	58,592,916	11.771	8.185	8.185	8.199	7.978	8.295	7,224,528	8.1103	-1.00%
2019-08-20	0	12.00	12.00	12.02	11.98	12.22	4,298,061	51,702,114	12.029	8.268	8.268	8.282	8.254	8.419	6,238,312	8.2878	0.00%
2019-08-19	0	12.00	12.00	12.04	11.84	12.18	4,335,373	51,879,183	11.966	8.268	8.268	8.295	8.158	8.392	6,292,468	8.2446	0.00%
2019-08-16	0	12.00	12.00	12.02	11.62	12.10	5,219,572	62,218,128	11.920	8.268	8.268	8.282	8.006	8.337	7,575,816	8.2127	2.39%
2019-08-15	0	11.72	11.72	11.74	11.40	11.92	4,733,000	55,416,694	11.709	8.075	8.075	8.089	7.854	8.213	6,869,594	8.0670	1.91%
2019-08-14	0	11.50	11.50	11.52	11.46	11.84	2,887,177	33,450,930	11.586	7.923	7.923	7.937	7.896	8.158	4,190,520	7.9825	-0.86%
2019-08-13	0	11.60	11.60	11.62	11.52	11.94	5,897,701	68,564,167	11.626	7.992	7.992	8.006	7.937	8.226	8,560,070	8.0098	-3.49%
2019-08-12	0	12.02	12.00	12.02	11.62	12.02	3,540,020	42,030,420	11.873	8.282	8.268	8.282	8.006	8.282	5,138,073	8.1802	2.56%
2019-08-09	0	11.72	11.70	11.72	11.60	12.12	3,509,800	41,424,070	11.802	8.075	8.061	8.075	7.992	8.350	5,094,211	8.1316	0.17%
2019-08-08	0	11.70	11.70	11.72	11.36	11.78	4,905,648	57,069,155	11.633	8.061	8.061	8.075	7.827	8.116	7,120,179	8.0151	1.74%
2019-08-07	0	11.50	11.50	11.52	11.08	11.78	7,813,339	89,136,422	11.408	7.923	7.923	7.937	7.634	8.116	11,340,474	7.8600	1.95%
2019-08-06	0	11.28	11.28	11.30	10.90	11.52	11,213,450	126,170,183	11.252	7.772	7.772	7.785	7.510	7.937	16,275,480	7.7522	-0.88%
2019-08-05	0	11.38	11.38	11.40	11.04	11.50	9,046,000	102,825,212	11.367	7.841	7.841	7.854	7.606	7.923	13,129,589	7.8316	-0.70%
2019-08-02	0	11.46	11.42	11.46	11.10	11.50	5,603,067	63,319,147	11.301	7.896	7.868	7.896	7.648	7.923	8,132,430	7.7860	-1.38%
2019-08-01	0	11.62	11.62	11.64	11.34	11.74	5,367,596	62,078,072	11.565	8.006	8.006	8.020	7.813	8.089	7,790,662	7.9683	0.00%
2019-07-31	0	11.62	11.62	11.64	11.52	12.08	4,075,307	48,158,761	11.817	8.006	8.006	8.020	7.937	8.323	5,915,002	8.1418	-2.68%
2019-07-30	0	11.94	11.94	11.96	11.90	12.44	5,154,894	61,790,980	11.987	8.226	8.226	8.240	8.199	8.571	7,481,941	8.2587	-2.93%
2019-07-29	0	12.30	12.30	12.32	12.06	12.38	3,568,158	43,825,165	12.282	8.474	8.474	8.488	8.309	8.530	5,178,913	8.4622	1.15%
2019-07-26	0	12.16	12.16	12.18	11.90	12.28	5,223,902	63,342,268	12.125	8.378	8.378	8.392	8.199	8.461	7,582,101	8.3542	-1.94%
2019-07-25	0	12.40	12.38	12.40	12.30	12.56	2,087,652	25,871,498	12.393	8.543	8.530	8.543	8.474	8.654	3,030,070	8.5383	0.00%
2019-07-24	0	12.40	12.40	12.42	12.34	12.74	3,772,709	47,082,918	12.480	8.543	8.543	8.557	8.502	8.778	5,475,803	8.5984	0.81%
2019-07-23	0	12.30	12.30	12.32	12.20	12.42	3,181,341	39,152,558	12.307	8.474	8.474	8.488	8.406	8.557	4,617,477	8.4792	0.16%
2019-07-22	0	12.28	12.26	12.28	12.18	12.72	4,352,501	53,723,498	12.343	8.461	8.447	8.461	8.392	8.764	6,317,328	8.5041	-2.69%
2019-07-19	0	12.62	12.62	12.64	12.40	12.80	4,401,201	55,289,606	12.562	8.695	8.695	8.709	8.543	8.819	6,388,012	8.6552	0.64%
2019-07-18	0	12.54	12.52	12.54	12.48	12.80	4,070,906	51,127,660	12.559	8.640	8.626	8.640	8.598	8.819	5,908,614	8.6531	-2.79%
2019-07-17	0	12.90	12.90	12.92	12.82	13.22	4,118,001	53,434,460	12.976	8.888	8.888	8.902	8.833	9.108	5,976,969	8.9401	-1.83%
2019-07-16	0	13.14	13.14	13.16	13.08	13.46	4,058,290	53,790,722	13.255	9.053	9.053	9.067	9.012	9.274	5,890,303	9.1321	-1.50%
2019-07-15	0	13.34	13.32	13.34	12.74	13.42	3,830,000	50,532,566	13.194	9.191	9.177	9.191	8.778	9.246	5,558,957	9.0903	1.83%
2019-07-12	0	13.10	13.08	13.10	13.10	13.50	3,191,000	42,158,649	13.212	9.026	9.012	9.026	9.026	9.301	4,631,497	9.1026	-0.46%
2019-07-11	0	13.16	13.16	13.18	13.08	13.46	3,557,460	47,080,179	13.234	9.067	9.067	9.081	9.012	9.274	5,163,386	9.1181	-1.35%
2019-07-10	0	13.34	13.30	13.34	12.96	13.38	3,078,862	40,676,380	13.211	9.191	9.163	9.191	8.929	9.219	4,468,737	9.1024	2.93%
2019-07-09	0	12.96	12.96	13.00	12.92	13.26	5,131,120	67,247,851	13.106	8.929	8.929	8.957	8.902	9.136	7,447,435	9.0297	-1.82%
2019-07-08	0	13.20	13.20	13.24	12.96	13.40	3,454,100	45,730,439	13.239	9.095	9.095	9.122	8.929	9.232	5,013,366	9.1217	-0.75%
2019-07-05	0	13.30	13.28	13.30	13.18	13.98	3,946,000	52,973,200	13.425	9.163	9.150	9.163	9.081	9.632	5,727,322	9.2492	-4.04%
2019-07-04	0	13.86	13.86	13.88	13.10	13.94	6,489,000	88,816,737	13.687	9.549	9.549	9.563	9.026	9.604	9,418,296	9.4302	3.90%
2019-07-03	0	13.34	13.30	13.34	12.24	13.46	7,813,937	102,727,004	13.147	9.191	9.163	9.191	8.433	9.274	11,341,342	9.0577	6.55%
2019-07-02	0	12.52	12.50	12.52	12.24	13.22	10,271,712	129,167,200	12.575	8.626	8.612	8.626	8.433	9.108	14,908,618	8.6639	-2.80%
2019-06-28	0	13.52	13.52	13.60	13.52	13.88	5,131,861	69,920,185	13.625	8.874	8.874	8.927	8.874	9.110	7,818,623	8.9428	-2.03%
2019-06-27	0	13.80	13.78	13.80	13.58	13.86	3,257,180	44,677,075	13.716	9.058	9.045	9.058	8.913	9.097	4,962,461	9.0030	0.29%
2019-06-26	0	13.76	13.76	13.80	13.42	14.00	2,716,966	37,418,498	13.772	9.032	9.032	9.058	8.808	9.189	4,139,421	9.0395	-1.15%
2019-06-25	0	13.92	13.90	13.92	13.80	14.50	5,444,107	75,951,596	13.951	9.137	9.123	9.137	9.058	9.517	8,294,344	9.1570	-2.66%
2019-06-24	0	14.30	14.28	14.30	14.22	14.80	4,992,391	71,809,680	14.384	9.386	9.373	9.386	9.333	9.714	7,606,134	9.4410	-2.59%
2019-06-21	0	14.68	14.58	14.68	14.38	14.88	4,645,556	67,922,112	14.621	9.635	9.570	9.635	9.439	9.767	7,077,715	9.5966	0.96%
2019-06-20	0	14.54	14.52	14.54	14.36	14.96	5,084,000	74,486,792	14.651	9.544	9.530	9.544	9.425	9.819	7,745,704	9.6165	0.00%
2019-06-19	0	14.54	14.54	14.56	14.34	14.82	8,585,003	124,005,407	14.444	9.544	9.544	9.557	9.412	9.727	13,079,641	9.4808	2.83%
2019-06-18	0	14.14	14.12	14.14	13.92	14.30	4,397,902	61,986,303	14.095	9.281	9.268	9.281	9.137	9.386	6,700,403	9.2511	-1.53%
2019-06-17	0	14.36	14.36	14.38	14.30	14.70	2,274,108	32,823,251	14.433	9.425	9.425	9.439	9.386	9.649	3,464,707	9.4736	-1.51%
2019-06-14	0	14.58	14.58	14.60	14.46	15.06	2,991,440	43,798,133	14.641	9.570	9.570	9.583	9.491	9.885	4,557,594	9.6099	-2.67%
2019-06-13	0	14.98	14.98	15.04	14.92	15.38	2,191,500	32,995,145	15.056	9.832	9.832	9.872	9.793	10.09	3,338,850	9.8822	-1.83%
2019-06-12	0	15.26	15.26	15.30	15.18	16.00	2,798,172	43,169,999	15.428	10.02	10.02	10.04	9.964	10.50	4,263,142	10.126	-4.51%
2019-06-11	0	15.98	15.98	16.00	14.94	16.28	5,568,117	88,103,429	15.823	10.49	10.49	10.50	9.806	10.69	8,483,278	10.386	7.83%
2019-06-10	0	14.82	14.82	14.88	14.42	14.94	2,706,740	39,998,287	14.777	9.727	9.727	9.767	9.465	9.806	4,123,841	9.6993	2.07%
2019-06-06	0	14.52	14.52	14.56	14.28	14.88	2,209,000	32,241,425	14.595	9.530	9.530	9.557	9.373	9.767	3,365,512	9.5799	1.11%
2019-06-05	0	14.36	14.34	14.36	14.22	14.72	3,076,424	44,135,276	14.346	9.425	9.412	9.425	9.333	9.662	4,687,071	9.4164	0.00%
2019-06-04	0	14.36	14.36	14.40	14.12	14.68	3,943,404	56,722,831	14.384	9.425	9.425	9.452	9.268	9.635	6,007,955	9.4413	-1.91%
2019-06-03	0	14.64	14.56	14.64	14.44	15.18	3,122,444	45,897,728	14.699	9.609	9.557	9.609	9.478	9.964	4,757,185	9.6481	-1.48%
2019-05-31	0	14.86	14.86	14.88	14.68	15.24	4,259,003	63,924,608	15.009	9.754	9.754	9.767	9.635	10.00	6,488,784	9.8516	-0.27%
2019-05-30	0	14.90	14.90	14.92	14.54	14.94	2,055,798	30,437,531	14.806	9.780	9.780	9.793	9.544	9.806	3,132,101	9.7179	1.22%
2019-05-29	0	14.72	14.72	14.82	14.40	15.16	5,717,661	84,847,243	14.840	9.662	9.662	9.727	9.452	9.950	8,711,116	9.7401	-0.94%
2019-05-28	0	14.86	14.86	14.94	14.18	15.12	6,097,710	90,103,248	14.777	9.754	9.754	9.806	9.307	9.924	9,290,137	9.6988	1.50%
2019-05-27	0	14.64	14.58	14.64	14.20	14.74	3,361,000	48,547,947	14.444	9.609	9.570	9.609	9.320	9.675	5,120,636	9.4808	1.67%
2019-05-24	0	14.40	14.40	14.42	14.00	14.70	4,094,794	58,982,937	14.404	9.452	9.452	9.465	9.189	9.649	6,238,604	9.4545	0.56%
2019-05-23	0	14.32	14.32	14.34	14.20	15.32	7,214,797	104,244,041	14.449	9.399	9.399	9.412	9.320	10.06	10,992,070	9.4836	-4.28%
2019-05-22	0	14.96	14.92	14.96	14.82	15.36	2,062,650	31,022,037	15.040	9.819	9.793	9.819	9.727	10.08	3,142,541	9.8716	0.67%
2019-05-21	0	14.86	14.84	14.86	14.56	15.18	3,257,804	48,514,427	14.892	9.754	9.740	9.754	9.557	9.964	4,963,412	9.7744	0.27%
2019-05-20	0	14.82	14.82	14.84	14.52	15.14	5,854,216	87,040,411	14.868	9.727	9.727	9.740	9.530	9.937	8,919,163	9.7588	0.00%
2019-05-17	0	14.82	14.80	14.82	14.80	15.38	2,372,162	35,587,640	15.002	9.727	9.714	9.727	9.714	10.09	3,614,096	9.8469	-2.37%
2019-05-16	0	15.18	15.18	15.20	15.10	15.54	1,907,540	29,172,364	15.293	9.964	9.964	9.977	9.911	10.20	2,906,224	10.038	-0.39%
2019-05-15	0	15.24	15.24	15.26	15.20	15.98	3,599,496	55,574,555	15.440	10.00	10.00	10.02	9.977	10.49	5,483,995	10.134	-0.13%
2019-05-14	0	15.26	15.26	15.32	14.60	15.56	6,138,390	93,482,385	15.229	10.02	10.02	10.06	9.583	10.21	9,352,115	9.9959	-1.29%
2019-05-10	0	15.46	15.46	15.50	15.00	15.92	5,776,634	89,727,318	15.533	10.15	10.15	10.17	9.845	10.45	8,800,964	10.195	4.88%
2019-05-09	0	14.74	14.70	14.74	14.64	15.08	6,047,386	89,644,166	14.824	9.675	9.649	9.675	9.609	9.898	9,213,467	9.7297	-3.03%
2019-05-08	0	15.20	15.18	15.20	15.14	16.08	9,085,866	140,187,096	15.429	9.977	9.964	9.977	9.937	10.55	13,842,728	10.127	-4.52%
2019-05-07	0	15.92	15.86	15.92	15.78	16.14	5,442,078	86,554,223	15.905	10.45	10.41	10.45	10.36	10.59	8,291,252	10.439	-0.38%
2019-05-06	0	15.98	15.94	15.98	15.76	16.28	4,272,050	68,060,431	15.932	10.49	10.46	10.49	10.34	10.69	6,508,662	10.457	-6.00%
2019-05-03	0	17.00	16.96	17.00	16.46	17.04	3,177,500	53,538,271	16.849	11.16	11.13	11.16	10.80	11.18	4,841,065	11.059	-0.12%
2019-05-02	0	17.02	16.98	17.02	16.82	17.80	3,083,296	52,670,161	17.082	11.17	11.15	11.17	11.04	11.68	4,697,541	11.212	0.24%
2019-04-30	0	16.98	16.96	16.98	16.76	17.28	3,205,513	54,473,096	16.994	11.15	11.13	11.15	11.00	11.34	4,883,744	11.154	-0.70%
2019-04-29	0	17.10	17.08	17.10	16.72	17.50	3,388,453	57,986,265	17.113	11.22	11.21	11.22	10.97	11.49	5,162,462	11.232	0.35%
2019-04-26	0	17.04	17.02	17.04	16.68	17.28	4,923,104	83,959,096	17.054	11.18	11.17	11.18	10.95	11.34	7,500,572	11.194	0.71%
2019-04-25	0	16.92	16.92	16.94	16.78	17.84	5,210,854	89,462,392	17.168	11.11	11.11	11.12	11.01	11.71	7,938,972	11.269	-4.08%
2019-04-24	0	17.64	17.64	17.66	17.50	18.20	6,067,000	107,593,547	17.734	11.58	11.58	11.59	11.49	11.95	9,243,349	11.640	0.23%
2019-04-23	0	17.60	17.58	17.60	17.40	18.68	5,457,518	97,501,755	17.866	11.55	11.54	11.55	11.42	12.26	8,314,776	11.726	-5.98%
2019-04-18	0	18.72	18.64	18.72	18.60	19.66	7,477,256	142,264,543	19.026	12.29	12.23	12.29	12.21	12.90	11,391,938	12.488	-0.11%
2019-04-17	0	18.74	18.72	18.74	18.26	18.80	5,730,500	106,450,180	18.576	12.30	12.29	12.30	11.99	12.34	8,730,676	12.193	2.40%
2019-04-16	0	18.30	18.26	18.30	17.92	19.10	5,730,038	104,426,730	18.224	12.01	11.99	12.01	11.76	12.54	8,729,972	11.962	-1.82%
2019-04-15	0	18.64	18.62	18.64	18.48	19.64	4,567,500	86,426,134	18.922	12.23	12.22	12.23	12.13	12.89	6,958,793	12.420	-1.17%
2019-04-12	0	18.86	18.86	18.88	18.38	18.90	3,680,800	68,749,876	18.678	12.38	12.38	12.39	12.06	12.41	5,607,866	12.260	-0.32%
2019-04-11	0	18.92	18.88	18.92	18.74	20.35	9,563,500	184,597,860	19.302	12.42	12.39	12.42	12.30	13.36	14,570,425	12.669	-6.34%
2019-04-10	0	20.20	20.15	20.20	18.82	20.40	8,564,534	169,139,414	19.749	13.26	13.23	13.26	12.35	13.39	13,048,456	12.962	5.87%
2019-04-09	0	19.08	19.08	19.12	18.78	19.70	6,013,197	114,567,879	19.053	12.52	12.52	12.55	12.33	12.93	9,161,378	12.506	-1.24%
2019-04-08	0	19.32	19.30	19.32	18.26	19.40	9,279,244	176,571,626	19.029	12.68	12.67	12.68	11.99	12.73	14,137,349	12.490	3.87%
2019-04-04	0	18.60	18.58	18.60	17.80	18.66	5,267,000	97,020,789	18.421	12.21	12.20	12.21	11.68	12.25	8,024,513	12.091	2.65%
2019-04-03	0	18.12	18.04	18.12	17.66	18.56	4,981,566	89,515,409	17.969	11.89	11.84	11.89	11.59	12.18	7,589,641	11.794	-0.11%
2019-04-02	0	18.14	18.06	18.14	16.82	18.14	8,065,569	141,842,485	17.586	11.91	11.85	11.91	11.04	11.91	12,288,260	11.543	8.75%
2019-04-01	0	16.68	16.68	16.70	16.28	16.98	6,385,015	105,527,875	16.527	10.95	10.95	10.96	10.69	11.15	9,727,860	10.848	-0.12%
2019-03-29	0	16.70	16.68	16.70	16.52	17.80	9,497,050	160,589,030	16.909	10.96	10.95	10.96	10.84	11.68	14,469,186	11.099	-5.97%
2019-03-28	0	17.76	17.74	17.76	16.88	18.70	8,474,153	149,333,433	17.622	11.66	11.64	11.66	11.08	12.27	12,910,756	11.567	-1.77%
2019-03-27	0	18.08	18.08	18.10	17.02	18.60	6,362,641	114,961,761	18.068	11.87	11.87	11.88	11.17	12.21	9,693,772	11.859	4.51%
2019-03-26	0	17.30	17.30	17.32	17.00	17.76	5,658,337	98,258,966	17.365	11.36	11.36	11.37	11.16	11.66	8,620,733	11.398	-1.59%
2019-03-25	0	17.58	17.54	17.58	16.16	17.78	7,682,000	133,697,158	17.404	11.54	11.51	11.54	10.61	11.67	11,703,875	11.423	3.66%
2019-03-22	0	16.96	16.94	16.96	16.78	17.54	7,722,500	132,636,470	17.175	11.13	11.12	11.13	11.01	11.51	11,765,579	11.273	-0.24%
2019-03-21	0	17.00	17.00	17.04	16.26	17.48	12,946,850	217,792,418	16.822	11.16	11.16	11.18	10.67	11.47	19,725,112	11.041	1.55%
2019-03-20	0	16.74	16.74	16.80	15.00	17.14	21,364,230	347,212,126	16.252	10.99	10.99	11.03	9.845	11.25	32,549,372	10.667	11.75%
2019-03-19	0	14.98	14.98	15.00	14.74	15.18	6,721,307	100,641,688	14.974	9.832	9.832	9.845	9.675	9.964	10,240,216	9.8281	-0.27%
2019-03-18	0	15.02	15.00	15.02	14.30	15.20	8,529,492	126,258,226	14.803	9.859	9.845	9.859	9.386	9.977	12,995,067	9.7159	0.54%
2019-03-15	0	14.94	14.94	14.96	14.64	15.54	13,333,525	201,582,675	15.118	9.806	9.806	9.819	9.609	10.20	20,314,229	9.9232	0.27%
2019-03-14	0	14.90	14.88	14.90	14.48	15.02	5,343,909	79,422,636	14.862	9.780	9.767	9.780	9.504	9.859	8,141,687	9.7551	0.81%
2019-03-13	0	14.78	14.78	14.80	14.44	15.00	4,050,281	60,103,758	14.839	9.701	9.701	9.714	9.478	9.845	6,170,787	9.7400	0.82%
2019-03-12	0	14.66	14.60	14.66	14.22	14.68	3,740,447	54,224,553	14.497	9.622	9.583	9.622	9.333	9.635	5,698,740	9.5152	2.66%
2019-03-11	0	14.28	14.28	14.30	13.94	14.48	3,720,500	53,130,284	14.280	9.373	9.373	9.386	9.150	9.504	5,668,350	9.3731	2.29%
2019-03-08	0	13.96	13.94	13.96	13.80	14.50	3,687,788	52,083,955	14.123	9.163	9.150	9.163	9.058	9.517	5,618,512	9.2701	-4.12%
2019-03-07	0	14.56	14.56	14.58	14.54	14.90	3,651,620	53,924,742	14.767	9.557	9.557	9.570	9.544	9.780	5,563,408	9.6928	-2.15%
2019-03-06	0	14.88	14.86	14.88	14.60	15.06	3,191,404	47,289,608	14.818	9.767	9.754	9.767	9.583	9.885	4,862,249	9.7259	1.22%
2019-03-05	0	14.70	14.70	14.72	14.46	14.94	3,671,500	53,866,980	14.672	9.649	9.649	9.662	9.491	9.806	5,593,697	9.6299	-1.61%
2019-03-04	0	14.94	14.90	14.94	14.84	15.28	7,810,019	117,636,657	15.062	9.806	9.780	9.806	9.740	10.03	11,898,918	9.8863	-0.27%
2019-03-01	0	14.98	14.94	14.98	14.30	15.04	4,661,000	69,170,410	14.840	9.832	9.806	9.832	9.386	9.872	7,101,245	9.7406	4.90%
2019-02-28	0	14.28	14.28	14.30	14.16	14.80	3,996,599	57,558,483	14.402	9.373	9.373	9.386	9.294	9.714	6,089,000	9.4529	-3.38%
2019-02-27	0	14.78	14.76	14.78	14.64	15.20	5,035,000	74,959,695	14.888	9.701	9.688	9.701	9.609	9.977	7,671,051	9.7718	-2.25%
2019-02-26	0	15.12	15.10	15.12	14.72	15.30	6,596,089	99,075,241	15.020	9.924	9.911	9.924	9.662	10.04	10,049,440	9.8588	-0.13%
2019-02-25	0	15.14	15.10	15.14	14.94	15.26	6,143,051	92,680,922	15.087	9.937	9.911	9.937	9.806	10.02	9,359,216	9.9026	-1.30%
2019-02-22	0	15.34	15.28	15.34	14.94	15.36	4,529,877	69,142,936	15.264	10.07	10.03	10.07	9.806	10.08	6,901,473	10.019	1.86%
2019-02-21	0	15.06	15.04	15.06	15.02	15.60	7,910,854	120,129,215	15.185	9.885	9.872	9.885	9.859	10.24	12,052,544	9.9671	-2.21%
2019-02-20	0	15.40	15.36	15.40	14.98	15.66	3,960,157	61,059,976	15.419	10.11	10.08	10.11	9.832	10.28	6,033,479	10.120	2.67%
2019-02-19	0	15.00	14.98	15.00	14.84	15.26	2,959,708	44,373,790	14.993	9.845	9.832	9.845	9.740	10.02	4,509,249	9.8406	-0.66%
2019-02-18	0	15.10	15.08	15.10	14.72	15.44	6,631,480	100,522,032	15.158	9.911	9.898	9.911	9.662	10.13	10,103,360	9.9494	0.67%
2019-02-15	0	15.00	14.98	15.00	14.56	15.20	5,383,818	80,463,680	14.945	9.845	9.832	9.845	9.557	9.977	8,202,491	9.8097	-1.19%
2019-02-14	0	15.18	15.18	15.20	15.02	15.92	6,968,609	106,578,165	15.294	9.964	9.964	9.977	9.859	10.45	10,616,991	10.038	-4.17%
2019-02-13	0	15.84	15.80	15.84	15.40	16.04	6,782,888	106,846,682	15.752	10.40	10.37	10.40	10.11	10.53	10,334,037	10.339	0.89%
2019-02-12	0	15.70	15.68	15.70	15.28	16.28	8,557,886	135,151,861	15.793	10.30	10.29	10.30	10.03	10.69	13,038,327	10.366	2.61%
2019-02-11	0	15.30	15.30	15.32	14.96	15.96	7,840,343	119,733,950	15.272	10.04	10.04	10.06	9.819	10.48	11,945,118	10.024	-4.14%
2019-02-08	0	15.96	15.96	15.98	15.70	16.48	8,621,158	138,353,381	16.048	10.48	10.48	10.49	10.30	10.82	13,134,725	10.533	-3.51%
2019-02-04	0	16.54	16.54	16.80	14.62	17.10	4,868,464	78,126,668	16.047	10.86	10.86	11.03	9.596	11.22	7,417,325	10.533	11.46%
2019-02-01	0	14.84	14.80	14.84	14.00	14.86	5,588,074	81,076,457	14.509	9.740	9.714	9.740	9.189	9.754	8,513,684	9.5231	2.77%
2019-01-31	0	14.44	14.38	14.44	13.18	14.50	6,918,003	96,775,055	13.989	9.478	9.439	9.478	8.651	9.517	10,539,891	9.1818	8.57%
2019-01-30	0	13.30	13.28	13.30	12.48	13.30	7,834,789	101,780,065	12.991	8.730	8.717	8.730	8.191	8.730	11,936,656	8.5267	4.56%
2019-01-29	0	12.72	12.70	12.72	12.40	12.80	4,693,451	59,533,029	12.684	8.349	8.336	8.349	8.139	8.401	7,150,685	8.3255	0.63%
2019-01-28	0	12.64	12.60	12.64	12.36	12.84	3,964,900	49,841,001	12.571	8.296	8.270	8.296	8.113	8.428	6,040,705	8.2509	-0.16%
2019-01-25	0	12.66	12.64	12.66	12.28	12.78	5,097,500	64,153,910	12.585	8.310	8.296	8.310	8.060	8.388	7,766,272	8.2606	0.48%
2019-01-24	0	12.60	12.58	12.60	12.20	12.60	3,290,472	40,975,154	12.453	8.270	8.257	8.270	8.008	8.270	5,013,183	8.1735	1.61%
2019-01-23	0	12.40	12.38	12.40	11.80	12.44	3,387,153	41,673,918	12.304	8.139	8.126	8.139	7.745	8.165	5,160,481	8.0756	2.31%
2019-01-22	0	12.12	12.06	12.12	11.76	12.12	2,630,500	31,529,652	11.986	7.955	7.916	7.955	7.719	7.955	4,007,686	7.8673	0.83%
2019-01-21	0	12.02	12.02	12.08	11.88	12.20	1,932,974	23,188,936	11.997	7.889	7.889	7.929	7.798	8.008	2,944,973	7.8741	0.17%
2019-01-18	0	12.00	11.98	12.00	11.60	12.00	3,122,432	37,155,740	11.900	7.876	7.863	7.876	7.614	7.876	4,757,167	7.8105	1.69%
2019-01-17	0	11.80	11.78	11.80	11.56	12.12	4,731,326	56,139,429	11.865	7.745	7.732	7.745	7.588	7.955	7,208,389	7.7881	-0.67%
2019-01-16	0	11.88	11.86	11.88	11.70	12.00	3,094,635	36,567,496	11.816	7.798	7.784	7.798	7.679	7.876	4,714,817	7.7559	-0.17%
2019-01-15	0	11.90	11.88	11.90	11.42	11.96	4,068,006	48,041,519	11.810	7.811	7.798	7.811	7.496	7.850	6,197,791	7.7514	4.75%
2019-01-14	0	11.36	11.34	11.36	11.22	11.80	1,307,000	14,862,911	11.372	7.456	7.443	7.456	7.364	7.745	1,991,274	7.4640	-1.73%
2019-01-11	0	11.56	11.52	11.56	10.98	11.58	4,788,711	54,416,175	11.363	7.588	7.561	7.588	7.207	7.601	7,295,818	7.4585	4.33%
2019-01-10	0	11.08	11.02	11.08	10.96	11.40	3,265,768	36,196,482	11.084	7.273	7.233	7.273	7.194	7.483	4,975,545	7.2749	-2.46%
2019-01-09	0	11.36	11.32	11.36	10.80	11.50	4,831,208	54,557,133	11.293	7.456	7.430	7.456	7.089	7.548	7,360,564	7.4121	4.22%
2019-01-08	0	10.90	10.90	10.92	10.76	11.28	2,940,459	31,955,966	10.868	7.154	7.154	7.167	7.062	7.404	4,479,922	7.1332	-2.15%
2019-01-07	0	11.14	11.12	11.14	10.96	11.42	2,680,208	29,769,704	11.107	7.312	7.299	7.312	7.194	7.496	4,083,418	7.2904	1.27%
2019-01-04	0	11.00	11.00	11.02	10.30	11.00	2,982,736	32,368,221	10.852	7.220	7.220	7.233	6.761	7.220	4,544,333	7.1228	3.58%
2019-01-03	0	10.62	10.62	10.64	10.60	11.32	5,132,424	55,612,398	10.836	6.971	6.971	6.984	6.957	7.430	7,819,480	7.1120	-4.84%
2019-01-02	0	11.16	11.16	11.18	11.16	11.70	1,944,216	21,904,910	11.267	7.325	7.325	7.338	7.325	7.679	2,962,101	7.3951	-5.42%
2018-12-31	0	11.80	11.78	11.80	11.36	11.84	2,652,661	31,219,671	11.769	7.745	7.732	7.745	7.456	7.771	4,041,449	7.7249	3.51%
2018-12-28	0	11.40	11.40	11.44	11.04	11.58	2,914,827	33,006,709	11.324	7.483	7.483	7.509	7.246	7.601	4,440,871	7.4325	-0.70%
2018-12-27	0	11.48	11.42	11.48	10.98	11.60	2,670,543	30,381,370	11.376	7.535	7.496	7.535	7.207	7.614	4,068,693	7.4671	2.68%
2018-12-24	0	11.18	11.16	11.18	11.16	11.48	590,882	6,669,093	11.287	7.338	7.325	7.338	7.325	7.535	900,235	7.4082	-1.93%
2018-12-21	0	11.40	11.40	11.42	10.96	11.64	4,145,368	47,079,040	11.357	7.483	7.483	7.496	7.194	7.640	6,315,656	7.4543	-0.35%
2018-12-20	0	11.44	11.42	11.44	11.38	11.78	4,215,530	48,449,433	11.493	7.509	7.496	7.509	7.469	7.732	6,422,551	7.5436	-2.05%
2018-12-19	0	11.68	11.66	11.68	11.48	11.92	3,625,430	42,611,512	11.754	7.666	7.653	7.666	7.535	7.824	5,523,507	7.7146	-1.35%
2018-12-18	0	11.84	11.84	11.90	11.66	12.16	3,230,091	38,396,568	11.887	7.771	7.771	7.811	7.653	7.981	4,921,190	7.8023	-2.47%
2018-12-17	0	12.14	12.10	12.14	11.42	12.16	4,202,000	50,399,930	11.994	7.968	7.942	7.968	7.496	7.981	6,401,937	7.8726	3.58%
2018-12-14	0	11.72	11.72	11.76	11.72	12.20	3,625,300	43,313,342	11.948	7.693	7.693	7.719	7.693	8.008	5,523,309	7.8419	-2.50%
2018-12-13	0	12.02	12.00	12.02	11.54	12.18	7,017,183	83,600,903	11.914	7.889	7.876	7.889	7.574	7.995	10,690,996	7.8197	2.56%
2018-12-12	0	11.72	11.70	11.72	11.64	12.32	5,025,064	59,214,823	11.784	7.693	7.679	7.693	7.640	8.086	7,655,913	7.7345	0.00%
2018-12-11	0	11.72	11.70	11.72	11.52	12.02	4,017,497	47,055,774	11.713	7.693	7.679	7.693	7.561	7.889	6,120,839	7.6878	-1.84%
2018-12-10	0	11.94	11.94	11.98	11.84	12.26	1,626,511	19,450,684	11.959	7.837	7.837	7.863	7.771	8.047	2,478,063	7.8491	-3.08%
2018-12-07	0	12.32	12.24	12.32	11.82	12.34	4,112,175	49,761,152	12.101	8.086	8.034	8.086	7.758	8.100	6,265,085	7.9426	2.33%
2018-12-06	0	12.04	12.02	12.04	11.90	12.46	5,297,084	63,615,601	12.010	7.903	7.889	7.903	7.811	8.178	8,070,347	7.8826	-3.83%
2018-12-05	0	12.52	12.52	12.54	12.42	12.80	3,357,500	42,181,982	12.564	8.218	8.218	8.231	8.152	8.401	5,115,303	8.2462	-3.10%
2018-12-04	0	12.92	12.90	12.92	12.76	13.16	5,684,099	73,514,647	12.933	8.480	8.467	8.480	8.375	8.638	8,659,982	8.4890	-2.42%
2018-12-03	0	13.24	13.22	13.24	12.80	13.32	4,740,800	61,989,083	13.076	8.690	8.677	8.690	8.401	8.743	7,222,824	8.5824	3.12%
2018-11-30	0	12.84	12.84	12.88	12.50	13.06	6,694,272	85,803,713	12.817	8.428	8.428	8.454	8.205	8.572	10,199,027	8.4129	0.31%
2018-11-29	0	12.80	12.78	12.80	12.50	12.96	2,413,220	30,823,212	12.773	8.401	8.388	8.401	8.205	8.506	3,676,650	8.3835	0.95%
2018-11-28	0	12.68	12.66	12.68	12.30	12.72	3,133,562	39,342,080	12.555	8.323	8.310	8.323	8.073	8.349	4,774,124	8.2407	2.09%
2018-11-27	0	12.42	12.42	12.44	12.30	13.06	6,194,432	77,140,241	12.453	8.152	8.152	8.165	8.073	8.572	9,437,498	8.1738	-2.97%
2018-11-26	0	12.80	12.80	12.82	12.72	13.18	2,930,000	37,732,842	12.878	8.401	8.401	8.415	8.349	8.651	4,463,988	8.4527	-1.08%
2018-11-23	0	12.94	12.92	12.94	12.70	13.40	3,910,500	50,927,890	13.023	8.493	8.480	8.493	8.336	8.795	5,957,824	8.5481	0.15%
2018-11-22	0	12.92	12.90	12.92	12.16	12.98	2,463,478	31,377,530	12.737	8.480	8.467	8.480	7.981	8.520	3,753,220	8.3602	2.22%
2018-11-21	0	12.64	12.60	12.64	12.32	12.76	4,576,000	57,370,280	12.537	8.296	8.270	8.296	8.086	8.375	6,971,743	8.2290	-1.10%
2018-11-20	0	12.78	12.76	12.78	12.34	13.14	6,986,245	89,328,151	12.786	8.388	8.375	8.388	8.100	8.625	10,643,861	8.3925	-0.31%
2018-11-19	0	12.82	12.80	12.82	12.18	12.96	6,443,493	81,687,368	12.677	8.415	8.401	8.415	7.995	8.506	9,816,953	8.3211	7.73%
2018-11-16	0	11.90	11.86	11.90	11.62	12.16	2,484,964	29,540,374	11.888	7.811	7.784	7.811	7.627	7.981	3,785,955	7.8026	0.85%
2018-11-15	0	11.80	11.80	11.82	11.40	11.88	2,861,000	33,346,720	11.656	7.745	7.745	7.758	7.483	7.798	4,358,863	7.6503	0.00%
2018-11-14	0	11.80	11.74	11.80	11.64	12.10	3,750,082	44,261,291	11.803	7.745	7.706	7.745	7.640	7.942	5,713,420	7.7469	-1.67%
2018-11-13	0	12.00	11.98	12.00	11.20	12.10	5,167,036	60,202,240	11.651	7.876	7.863	7.876	7.351	7.942	7,872,213	7.6474	2.04%
2018-11-12	0	11.76	11.76	11.78	11.68	12.14	3,505,000	41,620,385	11.875	7.719	7.719	7.732	7.666	7.968	5,340,026	7.7940	-1.18%
2018-11-09	0	11.90	11.90	11.94	11.36	12.36	8,013,552	96,175,107	12.002	7.811	7.811	7.837	7.456	8.113	12,209,009	7.8774	3.84%
2018-11-08	0	11.46	11.46	11.48	11.42	11.78	4,694,469	54,560,730	11.622	7.522	7.522	7.535	7.496	7.732	7,152,236	7.6285	0.35%
2018-11-07	0	11.42	11.42	11.44	11.32	12.32	6,687,800	78,085,358	11.676	7.496	7.496	7.509	7.430	8.086	10,189,166	7.6636	-7.61%
2018-11-06	0	12.36	12.30	12.36	11.70	12.36	6,516,500	78,985,912	12.121	8.113	8.073	8.113	7.679	8.113	9,928,183	7.9557	3.34%
2018-11-05	0	11.96	11.96	11.98	11.90	12.48	5,209,500	63,099,937	12.112	7.850	7.850	7.863	7.811	8.191	7,936,909	7.9502	-5.53%
2018-11-02	0	12.66	12.64	12.66	11.82	12.66	13,389,107	164,775,891	12.307	8.310	8.296	8.310	7.758	8.310	20,398,911	8.0777	9.90%
2018-11-01	0	11.52	11.52	11.54	11.30	11.86	5,624,340	65,387,919	11.626	7.561	7.561	7.574	7.417	7.784	8,568,937	7.6308	2.31%
2018-10-31	0	11.26	11.24	11.26	10.68	11.40	5,132,926	57,443,277	11.191	7.391	7.378	7.391	7.010	7.483	7,820,245	7.3455	4.26%
2018-10-30	0	10.80	10.80	10.84	10.64	11.30	8,127,500	89,394,184	10.999	7.089	7.089	7.115	6.984	7.417	12,382,614	7.2193	-2.53%
2018-10-29	0	11.08	11.08	11.10	10.70	11.64	7,882,811	88,276,046	11.199	7.273	7.273	7.286	7.023	7.640	12,009,820	7.3503	0.91%
2018-10-26	0	10.98	10.94	10.98	10.04	11.60	21,302,554	226,876,535	10.650	7.207	7.181	7.207	6.590	7.614	32,455,406	6.9904	-3.51%
2018-10-25	0	11.38	11.38	11.40	11.24	12.24	15,312,425	174,966,085	11.426	7.469	7.469	7.483	7.378	8.034	23,329,173	7.4999	-11.65%
2018-10-24	0	12.88	12.86	12.88	12.78	13.50	4,122,430	53,863,417	13.066	8.454	8.441	8.454	8.388	8.861	6,280,709	8.5760	-0.46%
2018-10-23	0	12.94	12.94	12.96	12.90	14.32	5,960,852	79,025,453	13.257	8.493	8.493	8.506	8.467	9.399	9,081,628	8.7017	-9.13%
2018-10-22	0	14.24	14.20	14.24	13.30	14.26	6,536,500	91,825,506	14.048	9.347	9.320	9.347	8.730	9.360	9,958,654	9.2207	7.88%
2018-10-19	0	13.20	13.18	13.20	12.80	13.78	9,719,051	129,703,606	13.345	8.664	8.651	8.664	8.401	9.045	14,807,414	8.7594	0.46%
2018-10-18	0	13.14	13.14	13.16	13.06	13.74	8,492,500	112,917,247	13.296	8.625	8.625	8.638	8.572	9.018	12,938,708	8.7271	-2.09%
2018-10-16	0	13.42	13.40	13.42	13.12	14.28	6,866,506	92,524,677	13.475	8.808	8.795	8.808	8.611	9.373	10,461,433	8.8444	-1.76%
2018-10-15	0	13.66	13.64	13.66	13.56	14.48	4,635,256	64,323,578	13.877	8.966	8.953	8.966	8.900	9.504	7,062,022	9.1084	-2.43%
2018-10-12	0	14.00	13.98	14.00	12.88	14.10	7,073,398	96,590,613	13.655	9.189	9.176	9.189	8.454	9.255	10,776,642	8.9630	5.74%
2018-10-11	0	13.24	13.22	13.24	12.96	13.58	8,929,650	118,143,248	13.230	8.690	8.677	8.690	8.506	8.913	13,604,726	8.6840	-7.02%
2018-10-10	0	14.24	14.24	14.26	14.22	15.48	7,975,475	116,001,801	14.545	9.347	9.347	9.360	9.333	10.16	12,150,997	9.5467	-5.32%
2018-10-09	0	15.04	15.00	15.04	14.10	15.38	12,794,338	190,593,687	14.897	9.872	9.845	9.872	9.255	10.09	19,492,754	9.7777	2.73%
2018-10-08	0	14.64	14.64	14.70	14.10	15.06	7,266,558	106,613,272	14.672	9.609	9.609	9.649	9.255	9.885	11,070,930	9.6300	-1.48%
2018-10-05	0	14.86	14.84	14.86	13.92	15.04	12,693,542	186,971,776	14.730	9.754	9.740	9.754	9.137	9.872	19,339,186	9.6680	3.77%
2018-10-04	0	14.32	14.32	14.36	14.24	15.94	16,277,677	241,495,744	14.836	9.399	9.399	9.425	9.347	10.46	24,799,778	9.7378	-12.15%
2018-10-03	0	16.30	16.28	16.30	15.58	16.72	8,265,025	133,964,263	16.209	10.70	10.69	10.70	10.23	10.97	12,592,140	10.639	2.64%
2018-10-02	0	15.88	15.82	15.88	15.52	16.86	18,473,509	292,213,459	15.818	10.42	10.38	10.42	10.19	11.07	28,145,228	10.382	-6.81%
2018-09-28	0	17.04	16.80	17.04	16.14	17.88	9,983,234	170,017,190	17.030	11.18	11.03	11.18	10.59	11.74	15,209,909	11.178	3.78%
2018-09-27	0	16.42	16.40	16.42	15.74	17.70	21,122,170	353,694,197	16.745	10.78	10.76	10.78	10.33	11.62	32,180,583	10.991	-6.49%
2018-09-26	0	17.56	17.54	17.56	16.84	18.30	25,001,220	443,685,271	17.747	11.53	11.51	11.53	11.05	12.01	38,090,491	11.648	-4.98%
2018-09-24	0	18.48	18.46	18.48	18.02	20.40	22,875,802	447,754,985	19.573	12.13	12.12	12.13	11.83	13.39	34,852,321	12.847	-14.64%
2018-09-21	0	21.65	21.60	21.65	17.26	23.15	35,132,558	715,567,650	20.368	14.21	14.18	14.21	11.33	15.19	53,526,044	13.369	24.71%
2018-09-20	0	17.36	17.36	17.38	16.70	17.90	16,487,486	286,479,569	17.376	11.39	11.39	11.41	10.96	11.75	25,119,432	11.405	-2.25%
2018-09-19	0	17.76	17.72	17.76	14.64	18.08	25,987,660	436,808,821	16.808	11.66	11.63	11.66	9.609	11.87	39,593,377	11.032	16.54%
2018-09-18	0	15.24	15.22	15.24	14.78	15.66	13,739,989	209,930,284	15.279	10.00	9.990	10.00	9.701	10.28	20,933,496	10.028	-0.39%
2018-09-17	0	15.30	15.24	15.30	14.60	15.30	9,438,689	142,499,291	15.097	10.04	10.00	10.04	9.583	10.04	14,380,270	9.9094	1.46%
2018-09-14	0	15.08	14.98	15.08	14.52	15.10	13,622,020	202,207,079	14.844	9.898	9.832	9.898	9.530	9.911	20,753,765	9.7432	2.17%
2018-09-13	0	14.76	14.74	14.76	13.42	14.96	17,561,761	254,586,821	14.497	9.688	9.675	9.688	8.808	9.819	26,756,138	9.5151	8.69%
2018-09-12	0	13.58	13.56	13.58	13.00	13.58	13,564,705	182,297,777	13.439	8.913	8.900	8.913	8.533	8.913	20,666,443	8.8210	2.88%
2018-09-11	0	13.20	13.16	13.20	12.68	13.36	6,171,000	80,872,056	13.105	8.664	8.638	8.664	8.323	8.769	9,401,798	8.6018	0.30%
2018-09-10	0	13.16	13.14	13.16	12.80	13.24	12,246,427	159,411,702	13.017	8.638	8.625	8.638	8.401	8.690	18,657,986	8.5439	1.70%
2018-09-07	0	12.94	12.92	12.94	12.56	13.08	8,128,323	104,253,328	12.826	8.493	8.480	8.493	8.244	8.585	12,383,868	8.4185	0.78%
2018-09-06	0	12.84	12.82	12.84	12.50	13.44	9,980,856	128,130,971	12.838	8.428	8.415	8.428	8.205	8.822	15,206,286	8.4262	-2.87%
2018-09-05	0	13.22	13.18	13.22	12.82	13.60	11,909,581	157,010,782	13.184	8.677	8.651	8.677	8.415	8.927	18,144,786	8.6532	1.69%
2018-09-04	0	13.00	13.00	13.02	12.10	13.38	12,564,756	159,357,005	12.683	8.533	8.533	8.546	7.942	8.782	19,142,975	8.3246	-2.11%
2018-09-03	0	13.28	13.26	13.28	12.02	13.28	28,915,580	367,008,906	12.692	8.717	8.703	8.717	7.889	8.717	44,054,196	8.3309	13.31%
2018-08-31	0	11.72	11.68	11.72	11.24	12.40	39,601,621	467,879,021	11.815	7.693	7.666	7.693	7.378	8.139	60,334,864	7.7547	7.72%
2018-08-30	0	10.88	10.86	10.88	10.52	10.92	9,004,822	97,085,902	10.782	7.141	7.128	7.141	6.905	7.167	13,719,254	7.0766	0.74%
2018-08-29	0	10.80	10.80	10.82	10.22	10.80	11,943,799	125,389,864	10.498	7.089	7.089	7.102	6.708	7.089	18,196,919	6.8907	4.85%
2018-08-28	0	10.30	10.28	10.30	10.04	10.92	7,482,000	78,549,215	10.498	6.761	6.747	6.761	6.590	7.167	11,399,166	6.8908	-2.09%
2018-08-27	0	10.52	10.50	10.52	10.26	10.66	10,586,500	111,361,830	10.519	6.905	6.892	6.905	6.734	6.997	16,129,012	6.9044	3.95%
2018-08-24	0	10.12	10.10	10.12	9.820	10.44	8,534,725	86,195,168	10.099	6.642	6.629	6.642	6.445	6.852	13,003,040	6.6288	-3.25%
2018-08-23	0	10.46	10.46	10.48	10.30	11.08	12,465,423	130,699,367	10.485	6.866	6.866	6.879	6.761	7.273	18,991,637	6.8819	-5.08%
2018-08-22	0	11.02	11.00	11.02	10.70	11.12	7,221,325	79,170,887	10.963	7.233	7.220	7.233	7.023	7.299	11,002,016	7.1960	0.92%
2018-08-21	0	10.92	10.90	10.92	10.50	11.00	14,130,050	153,385,748	10.855	7.167	7.154	7.167	6.892	7.220	21,527,771	7.1250	2.06%
2018-08-20	0	10.70	10.68	10.70	10.38	10.88	11,012,000	117,434,200	10.664	7.023	7.010	7.023	6.813	7.141	16,777,281	6.9996	3.48%
2018-08-17	0	10.34	10.32	10.34	10.18	10.82	5,102,940	52,897,750	10.366	6.787	6.774	6.787	6.682	7.102	7,774,560	6.8040	-0.39%
2018-08-16	0	10.38	10.36	10.38	9.810	10.80	9,693,154	100,307,561	10.348	6.813	6.800	6.813	6.439	7.089	14,767,959	6.7922	3.39%
2018-08-15	0	10.04	10.02	10.04	10.00	10.72	6,802,523	69,759,990	10.255	6.590	6.577	6.590	6.564	7.036	10,363,952	6.7310	-5.82%
2018-08-14	0	10.66	10.64	10.66	10.28	10.76	6,784,740	72,141,922	10.633	6.997	6.984	6.997	6.747	7.062	10,336,859	6.9791	2.70%
2018-08-13	0	10.38	10.36	10.38	10.20	10.80	8,240,348	86,046,197	10.442	6.813	6.800	6.813	6.695	7.089	12,554,543	6.8538	-4.24%
2018-08-10	0	10.84	10.82	10.84	10.64	10.90	7,270,207	78,712,372	10.827	7.115	7.102	7.115	6.984	7.154	11,076,490	7.1063	1.12%
2018-08-09	0	10.72	10.72	10.74	10.42	10.80	8,493,772	90,909,371	10.703	7.036	7.036	7.049	6.839	7.089	12,940,646	7.0251	1.52%
2018-08-08	0	10.56	10.52	10.56	10.42	10.98	15,478,952	164,714,174	10.641	6.931	6.905	6.931	6.839	7.207	23,582,885	6.9845	0.96%
2018-08-07	0	10.46	10.40	10.46	9.860	10.46	14,617,585	148,179,112	10.137	6.866	6.826	6.866	6.472	6.866	22,270,553	6.6536	3.77%
2018-08-06	0	10.08	10.06	10.08	9.880	10.46	12,545,222	128,302,625	10.227	6.616	6.603	6.616	6.485	6.866	19,113,214	6.7128	3.60%
2018-08-03	0	9.730	9.710	9.730	9.520	10.32	18,832,734	187,409,546	9.9513	6.386	6.373	6.386	6.249	6.774	28,692,523	6.5317	-4.04%
2018-08-02	0	10.14	10.14	10.16	10.00	11.80	26,777,283	279,153,014	10.425	6.656	6.656	6.669	6.564	7.745	40,796,404	6.8426	-14.07%
2018-08-01	0	11.80	11.78	11.80	11.38	12.02	13,161,861	155,540,526	11.818	7.745	7.732	7.745	7.469	7.889	20,052,691	7.7566	6.12%
2018-07-31	0	11.12	11.10	11.12	11.10	11.50	16,409,531	184,993,106	11.274	7.299	7.286	7.299	7.286	7.548	25,000,664	7.3995	-0.36%
2018-07-30	0	11.16	11.14	11.16	11.12	12.12	13,030,000	148,221,584	11.375	7.325	7.312	7.325	7.299	7.955	19,851,795	7.4664	-7.62%
2018-07-27	0	12.08	12.06	12.08	11.84	12.30	9,170,253	110,236,291	12.021	7.929	7.916	7.929	7.771	8.073	13,971,296	7.8902	-0.66%
2018-07-26	0	12.16	12.12	12.16	12.04	12.50	9,447,382	115,355,143	12.210	7.981	7.955	7.981	7.903	8.205	14,393,514	8.0144	-1.94%
2018-07-25	0	12.40	12.38	12.40	12.30	12.92	10,641,250	133,302,808	12.527	8.139	8.126	8.139	8.073	8.480	16,212,426	8.2223	0.65%
2018-07-24	0	12.32	12.30	12.32	11.58	12.88	17,415,593	214,655,491	12.325	8.086	8.073	8.086	7.601	8.454	26,533,445	8.0900	3.36%
2018-07-23	0	11.92	11.90	11.92	11.90	12.28	10,021,000	121,063,931	12.081	7.824	7.811	7.824	7.811	8.060	15,267,447	7.9295	-6.73%
2018-07-20	0	12.78	12.74	12.78	11.74	12.78	14,029,914	173,359,930	12.356	8.388	8.362	8.388	7.706	8.388	21,375,210	8.1103	2.57%
2018-07-19	0	12.46	12.44	12.46	12.02	12.78	14,750,493	184,521,880	12.510	8.178	8.165	8.178	7.889	8.388	22,473,044	8.2108	3.66%
2018-07-18	0	12.02	12.00	12.02	11.62	12.26	10,706,500	129,526,077	12.098	7.889	7.876	7.889	7.627	8.047	16,311,838	7.9406	3.09%
2018-07-17	0	11.66	11.64	11.66	11.58	12.18	16,026,391	190,336,346	11.876	7.653	7.640	7.653	7.601	7.995	24,416,933	7.7953	0.00%
2018-07-16	0	11.66	11.62	11.66	11.44	11.76	4,671,200	54,173,499	11.597	7.653	7.627	7.653	7.509	7.719	7,116,785	7.6121	1.22%
2018-07-13	0	11.52	11.50	11.52	11.46	11.88	10,251,480	119,542,691	11.661	7.561	7.548	7.561	7.522	7.798	15,618,594	7.6539	1.59%
2018-07-12	0	11.34	11.30	11.34	10.66	11.40	13,114,958	145,379,251	11.085	7.443	7.417	7.443	6.997	7.483	19,981,233	7.2758	1.25%
2018-07-11	0	11.20	11.18	11.20	11.12	11.74	10,676,704	120,594,807	11.295	7.351	7.338	7.351	7.299	7.706	16,266,442	7.4137	-1.23%
2018-07-10	0	11.34	11.30	11.34	11.16	12.10	9,921,191	113,805,137	11.471	7.443	7.417	7.443	7.325	7.942	15,115,384	7.5291	-4.22%
2018-07-09	0	11.84	11.78	11.84	11.44	12.10	20,162,830	237,268,522	11.768	7.771	7.732	7.771	7.509	7.942	30,718,985	7.7238	7.05%
2018-07-06	0	11.06	11.06	11.08	10.46	11.34	17,276,886	189,456,613	10.966	7.259	7.259	7.273	6.866	7.443	26,322,118	7.1976	4.14%
2018-07-05	0	10.62	10.60	10.62	10.18	10.94	8,809,358	92,793,104	10.533	6.971	6.957	6.971	6.682	7.181	13,421,456	6.9138	0.76%
2018-07-04	0	10.54	10.54	10.56	10.12	11.20	15,277,006	160,439,989	10.502	6.918	6.918	6.931	6.642	7.351	23,275,211	6.8932	-4.70%
2018-07-03	0	11.06	11.04	11.06	11.00	12.82	20,540,018	231,760,472	11.283	7.259	7.246	7.259	7.220	8.415	31,293,648	7.4060	-9.49%
2018-06-29	0	12.92	12.90	12.92	12.60	13.18	16,786,216	216,582,673	12.902	8.021	8.008	8.021	7.822	8.182	27,039,552	8.0098	0.62%
2018-06-28	0	12.84	12.84	12.90	12.80	13.26	19,781,907	257,603,957	13.022	7.971	7.971	8.008	7.946	8.232	31,865,067	8.0842	-1.68%
2018-06-27	0	13.06	13.06	13.08	13.06	14.38	12,273,500	164,803,284	13.428	8.108	8.108	8.120	8.108	8.927	19,770,384	8.3359	-6.85%
2018-06-26	0	14.02	14.00	14.02	13.86	14.72	14,591,443	207,108,989	14.194	8.704	8.691	8.704	8.604	9.138	23,504,170	8.8116	-1.54%
2018-06-25	0	14.24	14.22	14.24	14.20	14.86	14,066,500	203,640,163	14.477	8.840	8.828	8.840	8.815	9.225	22,658,582	8.9873	-4.43%
2018-06-22	0	14.90	14.88	14.90	13.74	14.92	20,279,151	293,260,897	14.461	9.250	9.238	9.250	8.530	9.262	32,666,037	8.9775	7.81%
2018-06-21	0	13.82	13.80	13.82	13.02	14.00	14,028,943	192,472,092	13.720	8.579	8.567	8.579	8.083	8.691	22,598,085	8.5172	8.99%
2018-06-20	0	12.68	12.68	12.70	12.46	13.10	7,909,368	100,717,589	12.734	7.872	7.872	7.884	7.735	8.133	12,740,558	7.9053	-2.16%
2018-06-19	0	12.96	12.92	12.96	12.56	13.48	13,038,227	168,028,803	12.887	8.046	8.021	8.046	7.797	8.368	21,002,221	8.0005	-2.26%
2018-06-15	0	13.26	13.24	13.26	12.52	13.60	14,522,569	191,449,728	13.183	8.232	8.219	8.232	7.772	8.443	23,393,227	8.1840	6.94%
2018-06-14	0	12.40	12.36	12.40	12.22	12.84	10,799,196	134,761,803	12.479	7.698	7.673	7.698	7.586	7.971	17,395,548	7.7469	-2.52%
2018-06-13	0	12.72	12.72	12.74	12.62	13.16	7,755,765	99,624,506	12.845	7.897	7.897	7.909	7.835	8.170	12,493,132	7.9743	-1.40%
2018-06-12	0	12.90	12.90	12.92	12.38	13.06	14,189,000	181,175,570	12.769	8.008	8.008	8.021	7.686	8.108	22,855,907	7.9269	1.74%
2018-06-11	0	12.68	12.66	12.68	12.44	13.00	8,528,230	108,136,519	12.680	7.872	7.859	7.872	7.723	8.070	13,737,433	7.8717	0.48%
2018-06-08	0	12.62	12.62	12.64	12.56	13.18	9,141,554	117,019,236	12.801	7.835	7.835	7.847	7.797	8.182	14,725,387	7.9468	-2.17%
2018-06-07	0	12.90	12.86	12.90	12.64	12.98	8,066,000	103,230,295	12.798	8.008	7.984	8.008	7.847	8.058	12,992,864	7.9452	2.71%
2018-06-06	0	12.56	12.54	12.56	11.90	12.58	10,084,046	124,033,214	12.300	7.797	7.785	7.797	7.388	7.810	16,243,570	7.6358	4.84%
2018-06-05	0	11.98	11.98	12.00	11.90	12.34	7,012,452	84,376,080	12.032	7.437	7.437	7.450	7.388	7.661	11,295,789	7.4697	1.35%
2018-06-04	0	11.82	11.78	11.82	11.06	11.90	10,316,914	120,554,945	11.685	7.338	7.313	7.338	6.866	7.388	16,618,679	7.2542	8.84%
2018-06-01	0	10.86	10.84	10.86	10.66	11.46	17,252,750	188,881,613	10.948	6.742	6.729	6.742	6.618	7.114	27,791,053	6.7965	-2.16%
2018-05-31	0	11.10	11.10	11.12	11.00	12.20	59,963,346	671,397,668	11.197	6.891	6.891	6.903	6.829	7.574	96,590,083	6.9510	-4.31%
2018-05-30	0	11.60	11.58	11.60	11.32	11.86	12,404,534	144,627,189	11.659	7.201	7.189	7.201	7.027	7.363	19,981,456	7.2381	-0.17%
2018-05-29	0	11.62	11.62	11.64	11.60	12.10	8,989,100	106,771,160	11.878	7.214	7.214	7.226	7.201	7.512	14,479,811	7.3738	-3.17%
2018-05-28	0	12.00	11.98	12.00	11.72	12.10	7,735,600	92,608,104	11.972	7.450	7.437	7.450	7.276	7.512	12,460,650	7.4320	2.56%
2018-05-25	0	11.70	11.68	11.70	11.60	12.22	12,303,500	146,656,905	11.920	7.263	7.251	7.263	7.201	7.586	19,818,709	7.3999	0.86%
2018-05-24	0	11.60	11.60	11.62	10.92	11.70	11,251,000	129,611,950	11.520	7.201	7.201	7.214	6.779	7.263	18,123,322	7.1517	5.07%
2018-05-23	0	11.04	11.04	11.06	11.02	11.42	8,791,786	98,637,939	11.219	6.854	6.854	6.866	6.841	7.090	14,161,974	6.9650	-2.82%
2018-05-21	0	11.36	11.34	11.36	11.08	11.48	5,895,500	66,646,844	11.305	7.052	7.040	7.052	6.878	7.127	9,496,582	7.0180	1.07%
2018-05-18	0	11.24	11.22	11.24	10.48	11.24	9,045,452	99,348,230	10.983	6.978	6.965	6.978	6.506	6.978	14,570,584	6.8184	6.44%
2018-05-17	0	10.56	10.54	10.56	10.24	10.78	11,794,500	124,714,997	10.574	6.556	6.543	6.556	6.357	6.692	18,998,802	6.5644	3.13%
2018-05-16	0	10.24	10.24	10.26	9.800	10.46	5,772,218	58,907,273	10.205	6.357	6.357	6.369	6.084	6.494	9,297,997	6.3355	1.79%
2018-05-15	0	10.06	10.06	10.08	9.870	10.22	9,870,000	99,861,160	10.118	6.245	6.245	6.258	6.127	6.345	15,898,781	6.2811	1.31%
2018-05-14	0	9.930	9.930	9.940	9.860	10.00	7,967,500	79,240,772	9.9455	6.165	6.165	6.171	6.121	6.208	12,834,198	6.1742	1.33%
2018-05-11	0	9.800	9.790	9.800	9.550	9.970	10,866,500	106,865,510	9.8344	6.084	6.078	6.084	5.929	6.189	17,503,962	6.1052	3.70%
2018-05-10	0	9.450	9.440	9.450	9.260	9.490	5,862,100	55,296,465	9.4329	5.867	5.860	5.867	5.749	5.891	9,442,781	5.8560	1.72%
2018-05-09	0	9.290	9.290	9.300	9.100	9.310	4,394,900	40,678,865	9.2559	5.767	5.767	5.773	5.649	5.780	7,079,387	5.7461	0.76%
2018-05-08	0	9.220	9.200	9.220	8.980	9.220	3,957,400	36,076,766	9.1163	5.724	5.711	5.724	5.575	5.724	6,374,654	5.6594	1.43%
2018-05-07	0	9.090	9.080	9.090	8.930	9.210	4,722,500	42,682,875	9.0382	5.643	5.637	5.643	5.544	5.718	7,607,092	5.6109	0.00%
2018-05-04	0	9.090	9.080	9.090	8.980	9.200	4,578,500	41,664,148	9.1000	5.643	5.637	5.643	5.575	5.711	7,375,134	5.6493	-0.87%
2018-05-03	0	9.170	9.170	9.180	9.140	9.370	5,856,600	53,828,105	9.1910	5.693	5.693	5.699	5.674	5.817	9,433,921	5.7058	-2.24%
2018-05-02	0	9.380	9.360	9.380	9.180	9.380	4,117,000	38,172,590	9.2719	5.823	5.811	5.823	5.699	5.823	6,631,741	5.7560	1.30%
2018-04-30	0	9.260	9.260	9.280	9.260	9.730	4,454,518	41,625,000	9.3444	5.749	5.749	5.761	5.749	6.040	7,175,421	5.8011	-2.83%
2018-04-27	0	9.530	9.500	9.530	9.310	9.640	2,692,156	25,513,663	9.4770	5.916	5.898	5.916	5.780	5.985	4,336,575	5.8834	0.85%
2018-04-26	0	9.450	9.450	9.470	9.350	9.790	1,769,500	16,782,362	9.4842	5.867	5.867	5.879	5.805	6.078	2,850,344	5.8878	-3.08%
2018-04-25	0	9.750	9.740	9.750	9.380	9.760	5,256,144	50,631,626	9.6328	6.053	6.047	6.053	5.823	6.059	8,466,695	5.9801	1.56%
2018-04-24	0	9.600	9.600	9.610	9.340	9.650	5,202,322	49,793,747	9.5714	5.960	5.960	5.966	5.798	5.991	8,379,998	5.9420	4.23%
2018-04-23	0	9.210	9.210	9.230	9.120	9.530	3,019,500	27,891,370	9.2371	5.718	5.718	5.730	5.662	5.916	4,863,867	5.7344	-2.85%
2018-04-20	0	9.480	9.480	9.500	9.440	9.710	4,173,000	39,799,698	9.5374	5.885	5.885	5.898	5.860	6.028	6,721,947	5.9209	-1.04%
2018-04-19	0	9.580	9.530	9.580	9.310	9.640	5,375,167	51,054,438	9.4982	5.947	5.916	5.947	5.780	5.985	8,658,420	5.8965	3.23%
2018-04-18	0	9.280	9.270	9.280	8.900	9.360	7,774,644	71,283,658	9.1687	5.761	5.755	5.761	5.525	5.811	12,523,542	5.6920	2.88%
2018-04-17	0	9.020	9.020	9.040	8.920	9.260	4,338,480	39,591,002	9.1255	5.600	5.600	5.612	5.538	5.749	6,988,505	5.6652	-1.10%
2018-04-16	0	9.120	9.120	9.130	9.050	9.450	3,987,548	36,405,169	9.1297	5.662	5.662	5.668	5.618	5.867	6,423,217	5.6677	-2.36%
2018-04-13	0	9.340	9.340	9.350	9.210	9.500	5,655,000	53,054,447	9.3819	5.798	5.798	5.805	5.718	5.898	9,109,180	5.8243	-0.32%
2018-04-12	0	9.370	9.370	9.380	9.250	9.720	8,010,509	75,162,736	9.3830	5.817	5.817	5.823	5.742	6.034	12,903,478	5.8250	-2.29%
2018-04-11	0	9.590	9.580	9.590	9.310	9.650	8,452,108	80,361,345	9.5078	5.953	5.947	5.953	5.780	5.991	13,614,814	5.9025	0.95%
2018-04-10	0	9.500	9.500	9.510	9.320	9.870	13,344,482	126,179,881	9.4556	5.898	5.898	5.904	5.786	6.127	21,495,542	5.8700	-4.90%
2018-04-09	0	9.990	9.980	9.990	9.820	10.42	10,276,900	102,681,066	9.9914	6.202	6.196	6.202	6.096	6.469	16,554,223	6.2027	-3.01%
2018-04-06	0	10.30	10.28	10.30	10.06	10.36	10,162,802	104,304,956	10.263	6.394	6.382	6.394	6.245	6.432	16,370,432	6.3715	2.79%
2018-04-04	0	10.02	10.02	10.04	9.920	10.54	8,918,000	91,034,005	10.208	6.220	6.220	6.233	6.158	6.543	14,365,282	6.3371	1.62%
2018-04-03	0	9.860	9.850	9.860	9.240	9.900	7,023,987	68,124,725	9.6989	6.121	6.115	6.121	5.736	6.146	11,314,370	6.0211	6.14%
2018-03-29	0	9.290	9.260	9.290	8.900	9.340	9,138,400	84,484,221	9.2450	5.767	5.749	5.767	5.525	5.798	14,720,306	5.7393	5.09%
2018-03-28	0	8.840	8.840	8.850	8.830	9.140	7,826,860	70,351,437	8.9885	5.488	5.488	5.494	5.482	5.674	12,607,653	5.5801	-3.60%
2018-03-27	0	9.170	9.160	9.170	9.030	9.580	9,829,788	90,713,993	9.2285	5.693	5.687	5.693	5.606	5.947	15,834,007	5.7291	-1.93%
2018-03-26	0	9.350	9.340	9.350	9.070	9.400	5,909,352	54,807,387	9.2747	5.805	5.798	5.805	5.631	5.836	9,518,895	5.7577	2.07%
2018-03-23	0	9.160	9.160	9.180	8.950	9.450	5,470,345	49,744,862	9.0936	5.687	5.687	5.699	5.556	5.867	8,811,734	5.6453	-4.18%
2018-03-22	0	9.560	9.540	9.560	9.530	9.930	2,363,508	22,813,972	9.6526	5.935	5.922	5.935	5.916	6.165	3,807,183	5.9923	-1.24%
2018-03-21	0	9.680	9.680	9.720	9.680	10.14	6,127,430	60,041,826	9.7989	6.009	6.009	6.034	6.009	6.295	9,870,179	6.0832	-3.20%
2018-03-20	0	10.00	10.00	10.02	9.700	10.18	5,123,604	51,054,856	9.9646	6.208	6.208	6.220	6.022	6.320	8,253,197	6.1861	-0.60%
2018-03-19	0	10.06	10.06	10.08	9.850	10.30	3,599,011	36,216,473	10.063	6.245	6.245	6.258	6.115	6.394	5,797,354	6.2471	-1.18%
2018-03-16	0	10.18	10.16	10.18	9.500	10.18	10,833,053	107,421,635	9.9161	6.320	6.307	6.320	5.898	6.320	17,450,085	6.1559	7.16%
2018-03-15	0	9.500	9.500	9.520	9.060	9.520	5,753,000	54,465,026	9.4672	5.898	5.898	5.910	5.624	5.910	9,267,040	5.8773	2.70%
2018-03-14	0	9.250	9.250	9.260	9.060	9.310	3,339,000	30,595,988	9.1632	5.742	5.742	5.749	5.624	5.780	5,378,524	5.6885	-0.22%
2018-03-13	0	9.270	9.270	9.280	9.230	9.480	1,781,000	16,571,765	9.3048	5.755	5.755	5.761	5.730	5.885	2,868,868	5.7764	-0.64%
2018-03-12	0	9.330	9.310	9.330	9.280	9.440	2,950,395	27,589,236	9.3510	5.792	5.780	5.792	5.761	5.860	4,752,552	5.8051	1.41%
2018-03-09	0	9.200	9.200	9.210	9.140	9.540	3,397,261	31,336,597	9.2241	5.711	5.711	5.718	5.674	5.922	5,472,372	5.7263	-1.81%
2018-03-08	0	9.370	9.370	9.380	9.360	9.520	2,970,674	28,077,879	9.4517	5.817	5.817	5.823	5.811	5.910	4,785,217	5.8676	1.19%
2018-03-07	0	9.260	9.260	9.270	9.060	9.510	2,503,500	23,251,221	9.2875	5.749	5.749	5.755	5.624	5.904	4,032,685	5.7657	-2.22%
2018-03-06	0	9.470	9.460	9.470	9.120	9.500	2,722,565	25,526,268	9.3758	5.879	5.873	5.879	5.662	5.898	4,385,559	5.8205	4.53%
2018-03-05	0	9.060	9.050	9.060	9.040	9.580	3,270,784	29,892,715	9.1393	5.624	5.618	5.624	5.612	5.947	5,268,640	5.6737	-3.92%
2018-03-02	0	9.430	9.430	9.450	9.400	9.660	3,823,684	36,296,601	9.4926	5.854	5.854	5.867	5.836	5.997	6,159,262	5.8930	-2.58%
2018-03-01	0	9.680	9.670	9.680	9.520	9.930	4,623,617	44,502,366	9.6250	6.009	6.003	6.009	5.910	6.165	7,447,809	5.9752	-2.81%
2018-02-28	0	9.960	9.900	9.960	9.500	9.960	4,438,500	43,525,032	9.8062	6.183	6.146	6.183	5.898	6.183	7,149,619	6.0877	2.26%
2018-02-27	0	9.740	9.710	9.740	9.610	10.22	6,321,560	62,344,946	9.8623	6.047	6.028	6.047	5.966	6.345	10,182,887	6.1225	-3.56%
2018-02-26	0	10.10	10.06	10.10	9.700	10.20	5,140,500	51,702,280	10.058	6.270	6.245	6.270	6.022	6.332	8,280,414	6.2439	4.99%
2018-02-23	0	9.620	9.620	9.640	9.410	9.700	1,562,517	15,016,873	9.6107	5.972	5.972	5.985	5.842	6.022	2,516,932	5.9663	1.58%
2018-02-22	0	9.470	9.410	9.470	9.310	9.610	2,904,500	27,614,551	9.5075	5.879	5.842	5.879	5.780	5.966	4,678,623	5.9023	-1.87%
2018-02-21	0	9.650	9.620	9.650	9.360	9.670	2,191,881	20,942,968	9.5548	5.991	5.972	5.991	5.811	6.003	3,530,723	5.9316	2.99%
2018-02-20	0	9.370	9.330	9.370	9.170	9.560	1,571,616	14,755,640	9.3888	5.817	5.792	5.817	5.693	5.935	2,531,589	5.8286	-1.37%
2018-02-15	0	9.500	9.460	9.500	9.180	9.510	2,152,035	20,201,385	9.3871	5.898	5.873	5.898	5.699	5.904	3,466,538	5.8275	3.04%
2018-02-14	0	9.220	9.200	9.220	8.880	9.500	2,737,743	24,943,152	9.1108	5.724	5.711	5.724	5.513	5.898	4,410,008	5.6560	-0.97%
2018-02-13	0	9.310	9.270	9.310	9.140	9.630	2,724,895	25,493,791	9.3559	5.780	5.755	5.780	5.674	5.978	4,389,312	5.8082	2.53%
2018-02-12	0	9.080	9.060	9.080	8.900	9.230	4,716,000	42,948,520	9.1070	5.637	5.624	5.637	5.525	5.730	7,596,621	5.6536	1.23%
2018-02-09	0	8.970	8.950	8.970	8.750	9.280	5,023,500	44,874,765	8.9330	5.569	5.556	5.569	5.432	5.761	8,091,948	5.5456	-5.48%
2018-02-08	0	9.490	9.470	9.490	9.300	9.940	8,236,895	78,228,568	9.4973	5.891	5.879	5.891	5.773	6.171	13,268,145	5.8960	-0.84%
2018-02-07	0	9.570	9.550	9.570	9.530	10.20	8,242,500	80,757,900	9.7977	5.941	5.929	5.941	5.916	6.332	13,277,174	6.0825	2.57%
2018-02-06	0	9.330	9.300	9.330	9.000	10.10	7,566,000	71,371,500	9.4332	5.792	5.773	5.792	5.587	6.270	12,187,455	5.8561	-8.17%
2018-02-05	0	10.16	10.14	10.16	9.710	10.44	9,072,031	92,248,257	10.168	6.307	6.295	6.307	6.028	6.481	14,613,398	6.3126	-0.39%
2018-02-02	0	10.20	10.18	10.20	9.950	10.34	4,607,321	46,846,283	10.168	6.332	6.320	6.332	6.177	6.419	7,421,559	6.3122	-0.97%
2018-02-01	0	10.30	10.28	10.30	10.26	10.62	3,708,640	38,700,654	10.435	6.394	6.382	6.394	6.369	6.593	5,973,947	6.4782	0.19%
2018-01-31	0	10.28	10.28	10.34	10.20	10.58	6,881,433	71,101,559	10.332	6.382	6.382	6.419	6.332	6.568	11,084,741	6.4144	-3.93%
2018-01-30	0	10.70	10.68	10.70	10.58	11.14	5,274,000	56,717,020	10.754	6.643	6.630	6.643	6.568	6.916	8,495,458	6.6762	-2.90%
2018-01-29	0	11.02	11.02	11.04	11.00	11.28	3,479,000	38,605,149	11.097	6.841	6.841	6.854	6.829	7.003	5,604,038	6.8888	-0.36%
2018-01-26	0	11.06	11.04	11.06	10.94	11.24	3,177,172	35,148,958	11.063	6.866	6.854	6.866	6.792	6.978	5,117,848	6.8679	-0.54%
2018-01-25	0	11.12	11.10	11.12	11.10	11.42	6,621,000	74,217,887	11.209	6.903	6.891	6.903	6.891	7.090	10,665,231	6.9589	-2.46%
2018-01-24	0	11.40	11.38	11.40	11.04	11.72	19,876,388	225,706,365	11.356	7.077	7.065	7.077	6.854	7.276	32,017,259	7.0495	8.57%
2018-01-23	0	10.50	10.50	10.52	10.16	10.58	7,214,500	75,312,769	10.439	6.518	6.518	6.531	6.307	6.568	11,621,252	6.4806	0.96%
2018-01-22	0	10.40	10.38	10.40	10.30	10.76	6,582,500	68,778,181	10.449	6.456	6.444	6.456	6.394	6.680	10,603,214	6.4865	0.00%
2018-01-19	0	10.40	10.40	10.42	10.26	10.68	4,753,500	49,921,791	10.502	6.456	6.456	6.469	6.369	6.630	7,657,027	6.5197	-2.80%
2018-01-18	0	10.70	10.70	10.72	10.54	11.18	8,401,505	91,070,476	10.840	6.643	6.643	6.655	6.543	6.941	13,533,302	6.7294	-1.47%
2018-01-17	0	10.86	10.84	10.86	9.890	10.86	8,178,674	84,843,319	10.374	6.742	6.729	6.742	6.140	6.742	13,174,362	6.4400	9.81%
2018-01-16	0	9.890	9.850	9.890	9.520	9.900	4,234,232	41,497,261	9.8004	6.140	6.115	6.140	5.910	6.146	6,820,580	6.0841	2.81%
2018-01-15	0	9.620	9.580	9.620	9.500	10.00	4,665,774	45,258,352	9.7001	5.972	5.947	5.972	5.898	6.208	7,515,716	6.0218	-2.63%
2018-01-12	0	9.880	9.880	9.890	9.560	10.18	6,207,833	61,294,641	9.8738	6.134	6.134	6.140	5.935	6.320	9,999,694	6.1297	2.60%
2018-01-11	0	9.630	9.630	9.670	9.560	9.790	5,451,532	52,708,689	9.6686	5.978	5.978	6.003	5.935	6.078	8,781,430	6.0023	-1.43%
2018-01-10	0	9.770	9.750	9.770	9.590	9.980	8,513,168	83,123,409	9.7641	6.065	6.053	6.065	5.953	6.196	13,713,171	6.0616	-0.41%
2018-01-09	0	9.810	9.810	9.830	9.680	10.20	7,767,758	75,849,311	9.7646	6.090	6.090	6.102	6.009	6.332	12,512,450	6.0619	-3.25%
2018-01-08	0	10.14	10.12	10.14	9.430	10.18	8,753,737	86,791,749	9.9148	6.295	6.283	6.295	5.854	6.320	14,100,684	6.1551	6.51%
2018-01-05	0	9.520	9.510	9.520	9.350	9.560	4,287,953	40,474,555	9.4391	5.910	5.904	5.910	5.805	5.935	6,907,115	5.8598	0.42%
2018-01-04	0	9.480	9.480	9.490	9.300	9.590	5,286,146	49,658,231	9.3940	5.885	5.885	5.891	5.773	5.953	8,515,023	5.8318	-0.94%
2018-01-03	0	9.570	9.560	9.570	9.310	9.590	7,022,000	66,803,421	9.5134	5.941	5.935	5.941	5.780	5.953	11,311,169	5.9060	1.70%
2018-01-02	0	9.410	9.400	9.410	8.730	9.430	6,378,900	59,066,063	9.2596	5.842	5.836	5.842	5.420	5.854	10,275,252	5.7484	6.93%
2017-12-29	0	8.800	8.800	8.830	8.700	8.940	5,182,000	45,756,559	8.8299	5.463	5.463	5.482	5.401	5.550	8,347,263	5.4816	0.00%
2017-12-28	0	8.800	8.800	8.810	8.660	8.940	6,874,500	60,478,877	8.7976	5.463	5.463	5.469	5.376	5.550	11,073,574	5.4616	0.23%
2017-12-27	0	8.780	8.770	8.780	8.500	9.230	6,847,940	60,715,482	8.8662	5.451	5.444	5.451	5.277	5.730	11,030,790	5.5042	5.53%
2017-12-22	0	8.320	8.310	8.320	8.130	8.380	3,869,500	32,038,224	8.2797	5.165	5.159	5.165	5.047	5.202	6,233,063	5.1400	0.36%
2017-12-21	0	8.290	8.280	8.290	8.100	8.500	9,316,985	76,807,663	8.2438	5.146	5.140	5.146	5.028	5.277	15,007,974	5.1178	-2.47%
2017-12-20	0	8.500	8.460	8.500	8.180	8.610	7,740,000	65,378,165	8.4468	5.277	5.252	5.277	5.078	5.345	12,467,737	5.2438	3.79%
2017-12-19	0	8.190	8.180	8.190	7.870	8.260	3,558,753	29,048,659	8.1626	5.084	5.078	5.084	4.886	5.128	5,732,506	5.0674	4.60%
2017-12-18	0	7.830	7.820	7.830	7.780	7.940	1,487,680	11,644,100	7.8270	4.861	4.855	4.861	4.830	4.929	2,396,383	4.8590	-0.13%
2017-12-15	0	7.840	7.840	7.890	7.780	8.130	6,193,639	49,001,034	7.9115	4.867	4.867	4.898	4.830	5.047	9,976,830	4.9115	-2.00%
2017-12-14	0	8.000	8.000	8.030	7.980	8.180	3,401,895	27,381,850	8.0490	4.966	4.966	4.985	4.954	5.078	5,479,836	4.9968	0.00%
2017-12-13	0	8.000	7.990	8.000	7.990	8.300	6,016,932	48,802,419	8.1108	4.966	4.960	4.966	4.960	5.153	9,692,187	5.0352	-2.20%
2017-12-12	0	8.180	8.170	8.180	8.150	8.300	6,340,500	52,068,147	8.2120	5.078	5.072	5.078	5.060	5.153	10,213,396	5.0980	-0.24%
2017-12-11	0	8.200	8.190	8.200	8.000	8.300	5,380,000	44,038,662	8.1856	5.091	5.084	5.091	4.966	5.153	8,666,205	5.0817	0.12%
2017-12-08	0	8.190	8.160	8.190	7.890	8.260	6,485,100	52,985,048	8.1703	5.084	5.066	5.084	4.898	5.128	10,446,321	5.0721	3.67%
2017-12-07	0	7.900	7.870	7.900	7.700	8.020	4,479,400	35,192,645	7.8566	4.904	4.886	4.904	4.780	4.979	7,215,502	4.8774	0.38%
2017-12-06	0	7.870	7.840	7.870	7.660	8.020	9,512,701	74,882,196	7.8718	4.886	4.867	4.886	4.755	4.979	15,323,237	4.8868	-0.51%
2017-12-05	0	7.910	7.880	7.910	7.860	8.090	5,738,350	45,614,602	7.9491	4.911	4.892	4.911	4.880	5.022	9,243,442	4.9348	-0.38%
2017-12-04	0	7.940	7.920	7.940	7.920	8.310	8,618,500	69,236,639	8.0335	4.929	4.917	4.929	4.917	5.159	13,882,841	4.9872	-5.25%
2017-12-01	0	8.380	8.380	8.400	8.220	8.660	5,642,799	47,270,715	8.3772	5.202	5.202	5.215	5.103	5.376	9,089,526	5.2006	-3.12%
2017-11-30	0	8.650	8.630	8.650	8.300	8.650	12,074,505	103,642,193	8.5836	5.370	5.358	5.370	5.153	5.370	19,449,839	5.3287	2.49%
2017-11-29	0	8.440	8.430	8.440	8.190	8.820	11,314,465	95,021,988	8.3983	5.240	5.233	5.240	5.084	5.475	18,225,552	5.2137	-4.95%
2017-11-28	0	8.880	8.860	8.880	8.570	8.900	3,479,000	30,662,892	8.8137	5.513	5.500	5.513	5.320	5.525	5,604,038	5.4716	2.42%
2017-11-27	0	8.670	8.650	8.690	8.600	8.850	2,168,000	18,912,525	8.7235	5.382	5.370	5.395	5.339	5.494	3,492,255	5.4156	-1.25%
2017-11-24	0	8.780	8.740	8.790	8.650	8.850	2,138,000	18,717,800	8.7548	5.451	5.426	5.457	5.370	5.494	3,443,931	5.4350	0.57%
2017-11-23	0	8.730	8.730	8.740	8.580	9.290	7,698,000	69,684,055	9.0522	5.420	5.420	5.426	5.326	5.767	12,400,083	5.6196	-5.52%
2017-11-22	0	9.240	9.230	9.240	8.870	9.460	7,463,860	68,738,364	9.2095	5.736	5.730	5.736	5.507	5.873	12,022,926	5.7173	4.05%
2017-11-21	0	8.880	8.880	8.890	8.820	9.060	4,870,500	43,507,370	8.9328	5.513	5.513	5.519	5.475	5.624	7,845,493	5.5455	0.00%
2017-11-20	0	8.880	8.860	8.880	8.650	9.000	10,851,000	96,373,944	8.8816	5.513	5.500	5.513	5.370	5.587	17,478,994	5.5137	2.42%
2017-11-17	0	8.670	8.670	8.680	8.620	9.150	12,402,000	109,687,627	8.8443	5.382	5.382	5.389	5.351	5.680	19,977,374	5.4906	-5.76%
2017-11-16	0	9.200	9.180	9.200	9.150	9.430	3,134,500	29,123,617	9.2913	5.711	5.699	5.711	5.680	5.854	5,049,111	5.7681	-1.08%
2017-11-15	0	9.300	9.280	9.300	9.100	9.420	8,512,076	78,817,548	9.2595	5.773	5.761	5.773	5.649	5.848	13,711,412	5.7483	-0.85%
2017-11-14	0	9.380	9.380	9.390	9.310	9.670	4,906,500	46,547,810	9.4870	5.823	5.823	5.829	5.780	6.003	7,903,482	5.8895	-0.95%
2017-11-13	0	9.470	9.440	9.470	9.400	9.820	6,541,000	62,720,892	9.5889	5.879	5.860	5.879	5.836	6.096	10,536,366	5.9528	-3.27%
2017-11-10	0	9.790	9.790	9.810	9.700	9.950	3,934,000	38,545,036	9.7979	6.078	6.078	6.090	6.022	6.177	6,336,961	6.0826	-0.41%
2017-11-09	0	9.830	9.810	9.830	9.740	9.900	9,656,500	94,938,083	9.8315	6.102	6.090	6.102	6.047	6.146	15,554,871	6.1034	1.13%
2017-11-08	0	9.720	9.700	9.720	9.550	10.12	13,915,270	136,456,354	9.8062	6.034	6.022	6.034	5.929	6.283	22,414,978	6.0877	-0.21%
2017-11-07	0	9.740	9.730	9.740	9.500	9.750	10,862,581	105,512,485	9.7134	6.047	6.040	6.047	5.898	6.053	17,497,649	6.0301	2.85%
2017-11-06	0	9.470	9.460	9.470	9.450	9.670	9,582,500	91,329,215	9.5308	5.879	5.873	5.879	5.867	6.003	15,435,671	5.9168	0.11%
2017-11-03	0	9.460	9.450	9.460	9.380	10.22	16,841,208	161,733,734	9.6035	5.873	5.867	5.873	5.823	6.345	27,128,134	5.9618	-7.25%
2017-11-02	0	10.20	10.20	10.22	10.06	10.50	2,989,000	30,519,446	10.211	6.332	6.332	6.345	6.245	6.518	4,814,737	6.3388	-1.73%
2017-11-01	0	10.38	10.36	10.38	10.20	10.64	3,661,805	38,034,502	10.387	6.444	6.432	6.444	6.332	6.605	5,898,504	6.4482	0.19%
2017-10-31	0	10.36	10.34	10.36	10.10	10.64	6,563,000	68,367,265	10.417	6.432	6.419	6.432	6.270	6.605	10,571,804	6.4669	1.97%
2017-10-30	0	10.16	10.16	10.18	9.900	10.50	9,953,500	100,330,935	10.080	6.307	6.307	6.320	6.146	6.518	16,033,285	6.2577	-0.78%
2017-10-27	0	10.24	10.22	10.24	10.18	10.94	11,474,871	120,204,423	10.475	6.357	6.345	6.357	6.320	6.792	18,483,937	6.5032	-5.19%
2017-10-26	0	10.80	10.80	10.84	10.78	11.30	6,368,840	69,530,746	10.917	6.705	6.705	6.729	6.692	7.015	10,259,047	6.7775	-5.43%
2017-10-25	0	11.42	11.36	11.42	11.24	11.56	4,028,000	45,966,040	11.412	7.090	7.052	7.090	6.978	7.176	6,488,378	7.0844	3.63%
2017-10-24	0	11.02	11.02	11.06	10.98	11.58	3,931,500	44,038,833	11.202	6.841	6.841	6.866	6.816	7.189	6,332,934	6.9539	-4.17%
2017-10-23	0	11.50	11.48	11.50	11.42	11.82	2,492,500	28,725,493	11.525	7.139	7.127	7.139	7.090	7.338	4,014,966	7.1546	-2.04%
2017-10-20	0	11.74	11.74	11.80	11.20	11.92	6,837,500	80,298,990	11.744	7.288	7.288	7.325	6.953	7.400	11,013,973	7.2906	5.77%
2017-10-19	0	11.10	11.08	11.10	10.98	12.00	4,923,000	56,385,307	11.453	6.891	6.878	6.891	6.816	7.450	7,930,061	7.1103	-6.72%
2017-10-18	0	11.90	11.90	11.98	11.56	12.00	3,534,500	41,680,702	11.793	7.388	7.388	7.437	7.176	7.450	5,693,439	7.3208	0.85%
2017-10-17	0	11.80	11.78	11.80	11.74	12.00	4,008,082	47,445,062	11.837	7.325	7.313	7.325	7.288	7.450	6,456,294	7.3487	-0.84%
2017-10-16	0	11.90	11.90	11.92	11.70	12.28	3,611,500	43,152,200	11.949	7.388	7.388	7.400	7.263	7.623	5,817,472	7.4177	-1.49%
2017-10-13	0	12.08	12.06	12.08	11.92	12.30	4,065,304	49,161,590	12.093	7.499	7.487	7.499	7.400	7.636	6,548,468	7.5073	-0.49%
2017-10-12	0	12.14	12.10	12.14	12.04	12.40	6,026,866	73,610,672	12.214	7.537	7.512	7.537	7.474	7.698	9,708,189	7.5823	-0.65%
2017-10-11	0	12.22	12.20	12.22	11.86	12.44	5,807,634	71,203,810	12.260	7.586	7.574	7.586	7.363	7.723	9,355,046	7.6113	2.17%
2017-10-10	0	11.96	11.92	11.96	11.60	11.98	4,317,500	51,318,871	11.886	7.425	7.400	7.425	7.201	7.437	6,954,710	7.3790	3.64%
2017-10-09	0	11.54	11.52	11.54	11.42	11.70	1,986,000	22,924,740	11.543	7.164	7.152	7.164	7.090	7.263	3,199,086	7.1660	0.17%
2017-10-06	0	11.52	11.44	11.52	11.36	11.80	2,669,500	30,732,000	11.512	7.152	7.102	7.152	7.052	7.325	4,300,081	7.1468	1.41%
2017-10-04	0	11.36	11.30	11.36	11.28	11.58	3,226,000	36,780,830	11.401	7.052	7.015	7.052	7.003	7.189	5,196,501	7.0780	-0.70%
2017-10-03	0	11.44	11.44	11.46	10.84	11.48	4,578,000	51,719,011	11.297	7.102	7.102	7.114	6.729	7.127	7,374,328	7.0134	5.73%
2017-09-29	0	10.82	10.82	10.84	10.58	10.88	5,035,500	54,213,805	10.766	6.717	6.717	6.729	6.568	6.754	8,111,278	6.6838	1.12%
2017-09-28	0	10.70	10.66	10.70	10.50	10.90	2,997,202	32,169,511	10.733	6.643	6.618	6.643	6.518	6.767	4,827,949	6.6632	0.00%
2017-09-27	0	10.70	10.68	10.70	10.50	10.80	2,787,000	29,711,640	10.661	6.643	6.630	6.643	6.518	6.705	4,489,352	6.6182	1.90%
2017-09-26	0	10.50	10.48	10.50	9.730	10.86	5,416,477	57,116,628	10.545	6.518	6.506	6.518	6.040	6.742	8,724,963	6.5463	2.94%
2017-09-25	0	10.20	10.20	10.24	10.12	10.98	4,458,000	46,374,470	10.403	6.332	6.332	6.357	6.283	6.816	7,181,030	6.4579	-6.42%
2017-09-22	0	10.90	10.82	10.90	10.70	11.34	3,204,377	35,280,328	11.010	6.767	6.717	6.767	6.643	7.040	5,161,671	6.8351	-2.33%
2017-09-21	0	11.16	11.16	11.20	10.76	11.36	6,795,000	75,817,767	11.158	6.928	6.928	6.953	6.680	7.052	10,945,513	6.9268	2.76%
2017-09-20	0	10.86	10.86	10.88	10.46	10.96	3,760,500	40,556,275	10.785	6.742	6.742	6.754	6.494	6.804	6,057,484	6.6952	2.26%
2017-09-19	0	10.62	10.56	10.62	10.48	10.96	5,242,147	56,384,400	10.756	6.593	6.556	6.593	6.506	6.804	8,444,149	6.6773	1.92%
2017-09-18	0	10.42	10.40	10.42	10.28	10.68	3,615,500	37,969,950	10.502	6.469	6.456	6.469	6.382	6.630	5,823,915	6.5197	1.17%
2017-09-15	0	10.30	10.28	10.30	10.04	10.54	5,117,998	52,602,989	10.278	6.394	6.382	6.394	6.233	6.543	8,244,167	6.3806	-2.65%
2017-09-14	0	10.58	10.54	10.58	10.30	10.70	3,772,250	39,767,615	10.542	6.568	6.543	6.568	6.394	6.643	6,076,411	6.5446	2.52%
2017-09-13	0	10.32	10.32	10.38	10.24	10.66	5,077,500	52,715,454	10.382	6.407	6.407	6.444	6.357	6.618	8,178,932	6.4453	0.58%
2017-09-12	0	10.26	10.24	10.26	10.10	10.48	3,893,500	39,889,390	10.245	6.369	6.357	6.369	6.270	6.506	6,271,723	6.3602	-0.97%
2017-09-11	0	10.36	10.34	10.36	9.870	10.48	6,270,424	65,007,532	10.367	6.432	6.419	6.432	6.127	6.506	10,100,517	6.4361	5.28%
2017-09-08	0	9.840	9.840	9.870	9.770	10.02	4,254,905	42,061,046	9.8853	6.109	6.109	6.127	6.065	6.220	6,853,881	6.1368	-1.20%
2017-09-07	0	9.960	9.910	9.960	9.710	10.04	6,177,400	61,319,966	9.9265	6.183	6.152	6.183	6.028	6.233	9,950,672	6.1624	1.22%
2017-09-06	0	9.840	9.800	9.840	9.410	9.850	9,129,500	88,798,575	9.7266	6.109	6.084	6.109	5.842	6.115	14,705,970	6.0383	2.39%
2017-09-05	0	9.610	9.550	9.620	9.040	9.720	9,685,232	91,631,580	9.4610	5.966	5.929	5.972	5.612	6.034	15,601,153	5.8734	6.78%
2017-09-04	0	9.000	8.980	9.000	8.880	9.080	5,803,500	52,252,780	9.0037	5.587	5.575	5.587	5.513	5.637	9,348,387	5.5895	0.00%
2017-09-01	0	9.000	9.000	9.010	8.670	9.170	9,830,000	88,021,004	8.9543	5.587	5.587	5.593	5.382	5.693	15,834,348	5.5589	3.93%
2017-08-31	0	8.660	8.640	8.660	8.350	8.860	12,093,427	103,450,605	8.5543	5.376	5.364	5.376	5.184	5.500	19,480,319	5.3105	4.21%
2017-08-30	0	8.310	8.300	8.310	7.990	8.340	4,099,512	33,639,661	8.2058	5.159	5.153	5.159	4.960	5.177	6,603,571	5.0942	3.23%
2017-08-29	0	8.050	8.040	8.050	7.780	8.150	2,210,500	17,782,119	8.0444	4.997	4.991	4.997	4.830	5.060	3,560,715	4.9940	0.00%
2017-08-28	0	8.050	8.030	8.050	8.000	8.210	2,870,500	23,160,645	8.0685	4.997	4.985	4.997	4.966	5.097	4,623,855	5.0089	0.50%
2017-08-25	0	8.010	7.980	8.010	7.800	8.010	5,988,259	47,262,563	7.8925	4.973	4.954	4.973	4.842	4.973	9,646,000	4.8997	-0.37%
2017-08-24	0	8.040	8.040	8.050	7.980	8.340	5,171,224	41,924,636	8.1073	4.991	4.991	4.997	4.954	5.177	8,329,905	5.0330	-3.71%
2017-08-22	0	8.350	8.340	8.350	8.330	8.560	1,448,000	12,188,717	8.4176	5.184	5.177	5.184	5.171	5.314	2,332,466	5.2257	0.24%
2017-08-21	0	8.330	8.320	8.350	8.210	8.440	1,828,500	15,220,602	8.3241	5.171	5.165	5.184	5.097	5.240	2,945,382	5.1676	-0.24%
2017-08-18	0	8.350	8.300	8.350	8.230	8.380	1,796,500	14,933,020	8.3123	5.184	5.153	5.184	5.109	5.202	2,893,836	5.1603	0.12%
2017-08-17	0	8.340	8.330	8.340	8.270	8.590	3,736,500	31,350,650	8.3904	5.177	5.171	5.177	5.134	5.333	6,018,824	5.2088	-0.60%
2017-08-16	0	8.390	8.350	8.390	8.300	8.450	1,899,500	15,888,380	8.3645	5.209	5.184	5.209	5.153	5.246	3,059,750	5.1927	0.60%
2017-08-15	0	8.340	8.300	8.340	8.280	8.660	2,644,000	22,234,500	8.4094	5.177	5.153	5.177	5.140	5.376	4,259,005	5.2206	-2.00%
2017-08-14	0	8.510	8.500	8.510	8.200	8.540	4,152,500	35,069,438	8.4454	5.283	5.277	5.283	5.091	5.302	6,688,925	5.2429	4.29%
2017-08-11	0	8.160	8.140	8.160	8.000	8.300	5,348,099	43,624,079	8.1569	5.066	5.053	5.066	4.966	5.153	8,614,818	5.0638	-2.28%
2017-08-10	0	8.350	8.330	8.350	8.260	8.660	4,644,500	38,865,965	8.3682	5.184	5.171	5.184	5.128	5.376	7,481,448	5.1950	-2.45%
2017-08-09	0	8.560	8.560	8.580	8.280	8.800	10,416,600	88,476,396	8.4938	5.314	5.314	5.326	5.140	5.463	16,779,255	5.2730	-2.51%
2017-08-08	0	8.780	8.780	8.800	8.550	8.890	4,949,250	43,384,890	8.7660	5.451	5.451	5.463	5.308	5.519	7,972,345	5.4419	-0.45%
2017-08-07	0	8.820	8.780	8.820	8.680	8.930	5,685,000	49,953,001	8.7868	5.475	5.451	5.475	5.389	5.544	9,157,505	5.4549	2.20%
2017-08-04	0	8.630	8.630	8.640	8.480	8.790	6,275,500	54,124,935	8.6248	5.358	5.358	5.364	5.264	5.457	10,108,693	5.3543	-1.48%
2017-08-03	0	8.760	8.760	8.780	8.500	8.850	19,874,500	173,384,124	8.7239	5.438	5.438	5.451	5.277	5.494	32,014,217	5.4158	5.04%
2017-08-02	0	8.340	8.320	8.340	8.080	8.600	11,156,800	93,205,407	8.3541	5.177	5.165	5.177	5.016	5.339	17,971,583	5.1863	3.99%
2017-08-01	0	8.020	8.020	8.070	7.980	8.190	5,665,242	45,795,038	8.0835	4.979	4.979	5.010	4.954	5.084	9,125,678	5.0183	-2.20%
2017-07-31	0	8.200	8.130	8.200	7.910	8.200	6,834,000	55,312,625	8.0937	5.091	5.047	5.091	4.911	5.091	11,008,335	5.0246	3.27%
2017-07-28	0	7.940	7.930	7.940	7.760	8.040	6,750,439	53,499,078	7.9253	4.929	4.923	4.929	4.817	4.991	10,873,734	4.9200	-1.00%
2017-07-27	0	8.020	8.000	8.020	7.900	8.250	5,597,900	44,908,436	8.0224	4.979	4.966	4.979	4.904	5.122	9,017,202	4.9803	-1.84%
2017-07-26	0	8.170	8.160	8.170	8.120	8.380	8,869,600	72,721,264	8.1989	5.072	5.066	5.072	5.041	5.202	14,287,318	5.0899	-1.21%
2017-07-25	0	8.270	8.270	8.280	8.110	8.390	8,033,000	66,348,333	8.2595	5.134	5.134	5.140	5.035	5.209	12,939,707	5.1275	1.85%
2017-07-24	0	8.120	8.120	8.130	8.000	8.250	11,875,500	96,262,422	8.1060	5.041	5.041	5.047	4.966	5.122	19,129,278	5.0322	-0.12%
2017-07-21	0	8.130	8.120	8.130	7.890	8.300	15,237,000	123,367,720	8.0966	5.047	5.041	5.047	4.898	5.153	24,544,045	5.0264	2.14%
2017-07-20	0	7.960	7.950	7.960	7.260	8.580	58,043,447	465,713,315	8.0235	4.942	4.935	4.942	4.507	5.326	93,497,473	4.9810	26.55%
2017-07-19	0	6.290	6.280	6.290	6.150	6.340	5,298,980	33,350,656	6.2938	3.905	3.899	3.905	3.818	3.936	8,535,696	3.9072	1.62%
2017-07-18	0	6.190	6.180	6.190	6.060	6.280	3,156,500	19,449,499	6.1617	3.843	3.837	3.843	3.762	3.899	5,084,549	3.8252	-1.59%
2017-07-17	0	6.290	6.290	6.310	6.220	6.490	4,300,500	27,310,852	6.3506	3.905	3.905	3.917	3.861	4.029	6,927,326	3.9425	-3.23%
2017-07-14	0	6.500	6.480	6.500	6.120	6.530	10,190,400	64,717,817	6.3509	4.035	4.023	4.035	3.799	4.054	16,414,888	3.9426	2.04%
2017-07-13	0	6.370	6.370	6.400	5.820	6.450	13,030,000	81,088,768	6.2232	3.955	3.955	3.973	3.613	4.004	20,988,968	3.8634	11.36%
2017-07-12	0	5.720	5.720	5.730	5.710	5.950	3,141,500	18,171,292	5.7843	3.551	3.551	3.557	3.545	3.694	5,060,387	3.5909	-1.04%
2017-07-11	0	5.780	5.780	5.790	5.710	5.860	1,396,500	8,084,855	5.7894	3.588	3.588	3.594	3.545	3.638	2,249,508	3.5941	-0.69%
2017-07-10	0	5.820	5.820	5.840	5.750	5.870	1,461,000	8,501,030	5.8186	3.613	3.613	3.625	3.570	3.644	2,353,406	3.6122	1.22%
2017-07-07	0	5.750	5.740	5.750	5.700	5.900	4,343,000	25,015,262	5.7599	3.570	3.563	3.570	3.539	3.663	6,995,786	3.5758	-1.88%
2017-07-06	0	5.860	5.850	5.860	5.680	5.860	2,932,500	17,018,673	5.8035	3.638	3.632	3.638	3.526	3.638	4,723,726	3.6028	3.90%
2017-07-05	0	5.640	5.640	5.660	5.560	5.700	989,500	5,573,135	5.6323	3.501	3.501	3.514	3.452	3.539	1,593,905	3.4965	-0.53%
2017-07-04	0	5.670	5.670	5.690	5.580	5.810	4,897,507	27,963,866	5.7098	3.520	3.520	3.532	3.464	3.607	7,888,996	3.5447	-0.87%
2017-07-03	0	5.720	5.670	5.720	5.590	5.760	2,312,500	13,165,780	5.6933	3.551	3.520	3.551	3.470	3.576	3,725,018	3.5344	0.88%
2017-06-30	0	5.670	5.630	5.670	5.510	5.680	3,494,500	19,581,112	5.6034	3.520	3.495	3.520	3.421	3.526	5,629,006	3.4786	-0.18%
2017-06-29	0	5.680	5.670	5.680	5.450	5.800	7,150,500	40,322,691	5.6391	3.526	3.520	3.526	3.383	3.601	11,518,160	3.5008	4.60%
2017-06-28	0	5.430	5.420	5.430	5.200	5.480	4,821,500	26,037,734	5.4003	3.371	3.365	3.371	3.228	3.402	7,766,563	3.3525	0.56%
2017-06-27	0	5.400	5.400	5.410	5.340	5.500	3,916,000	21,169,234	5.4058	3.352	3.352	3.359	3.315	3.414	6,307,966	3.3560	-0.74%
2017-06-26	0	5.440	5.430	5.440	4.980	5.570	7,155,000	37,996,826	5.3105	3.377	3.371	3.377	3.092	3.458	11,525,408	3.2968	7.09%
2017-06-23	0	5.080	5.080	5.110	5.000	5.180	3,171,998	16,134,714	5.0866	3.154	3.154	3.172	3.104	3.216	5,109,514	3.1578	0.40%
2017-06-22	0	5.060	5.060	5.100	5.030	5.130	1,761,500	8,963,893	5.0888	3.141	3.141	3.166	3.123	3.185	2,837,457	3.1591	-1.75%
2017-06-21	0	5.150	5.130	5.150	5.050	5.190	2,950,946	15,150,042	5.1340	3.197	3.185	3.197	3.135	3.222	4,753,439	3.1872	1.98%
2017-06-20	0	5.050	5.050	5.070	5.030	5.120	1,904,500	9,677,327	5.0813	3.135	3.135	3.147	3.123	3.179	3,067,804	3.1545	0.00%
2017-06-19	0	5.050	5.050	5.060	4.920	5.070	1,482,327	7,418,230	5.0044	3.135	3.135	3.141	3.054	3.147	2,387,760	3.1068	0.80%
2017-06-16	0	5.010	4.980	5.010	4.950	5.120	1,383,489	6,970,935	5.0387	3.110	3.092	3.110	3.073	3.179	2,228,550	3.1280	-0.20%
2017-06-15	0	5.020	5.020	5.050	5.020	5.170	4,970,467	25,378,426	5.1058	3.116	3.116	3.135	3.116	3.210	8,006,521	3.1697	-1.57%
2017-06-14	0	5.100	5.100	5.130	5.050	5.210	2,892,760	14,874,417	5.1419	3.166	3.166	3.185	3.135	3.234	4,659,712	3.1921	-0.20%
2017-06-13	0	5.110	5.100	5.110	4.890	5.210	5,051,836	25,703,599	5.0880	3.172	3.166	3.172	3.036	3.234	8,137,592	3.1586	3.23%
2017-06-12	0	4.950	4.940	4.950	4.800	4.950	2,798,000	13,673,625	4.8869	3.073	3.067	3.073	2.980	3.073	4,507,071	3.0338	-0.20%
2017-06-09	0	4.960	4.960	4.970	4.710	4.960	5,122,500	25,107,457	4.9014	3.079	3.079	3.085	2.924	3.079	8,251,419	3.0428	6.44%
2017-06-08	0	4.740	4.740	4.770	4.730	4.860	3,275,500	15,628,207	4.7712	2.893	2.893	2.911	2.887	2.966	5,366,816	2.9120	-0.63%
2017-06-07	0	4.770	4.770	4.780	4.770	4.830	4,403,640	21,219,025	4.8185	2.911	2.911	2.917	2.911	2.948	7,215,242	2.9409	-1.04%
2017-06-06	0	4.820	4.820	4.830	4.730	4.860	11,005,000	52,875,666	4.8047	2.942	2.942	2.948	2.887	2.966	18,031,388	2.9324	-3.02%
2017-06-05	0	4.970	4.970	5.000	4.890	5.030	1,543,500	7,671,147	4.9700	3.033	3.033	3.052	2.984	3.070	2,528,982	3.0333	0.40%
2017-06-02	0	4.950	4.940	4.950	4.820	4.990	2,729,347	13,487,613	4.9417	3.021	3.015	3.021	2.942	3.046	4,471,959	3.0160	3.12%
2017-06-01	0	4.800	4.780	4.800	4.780	4.920	3,231,500	15,648,905	4.8426	2.930	2.917	2.930	2.917	3.003	5,294,723	2.9556	0.00%
2017-05-31	0	4.800	4.770	4.800	4.760	5.050	4,436,400	21,567,689	4.8615	2.930	2.911	2.930	2.905	3.082	7,268,919	2.9671	-4.19%
2017-05-29	0	5.010	5.000	5.010	4.930	5.090	660,500	3,306,855	5.0066	3.058	3.052	3.058	3.009	3.107	1,082,211	3.0556	-0.40%
2017-05-26	0	5.030	5.000	5.030	4.900	5.070	2,671,296	13,307,769	4.9818	3.070	3.052	3.070	2.991	3.094	4,376,845	3.0405	2.03%
2017-05-25	0	4.930	4.920	4.930	4.800	5.000	3,808,000	18,700,647	4.9109	3.009	3.003	3.009	2.930	3.052	6,239,303	2.9972	2.71%
2017-05-24	0	4.800	4.780	4.800	4.770	5.010	4,876,384	23,504,659	4.8201	2.930	2.917	2.930	2.911	3.058	7,989,820	2.9418	-3.23%
2017-05-23	0	4.960	4.950	4.960	4.940	5.150	2,817,500	14,099,540	5.0043	3.027	3.021	3.027	3.015	3.143	4,616,396	3.0542	-1.59%
2017-05-22	0	5.040	5.040	5.060	5.040	5.260	3,549,000	18,106,485	5.1019	3.076	3.076	3.088	3.076	3.210	5,814,938	3.1138	-1.18%
2017-05-19	0	5.100	5.090	5.100	5.080	5.320	4,917,793	25,245,570	5.1335	3.113	3.107	3.113	3.100	3.247	8,057,668	3.1331	0.00%
2017-05-18	0	5.100	5.100	5.150	5.100	5.270	1,416,000	7,304,035	5.1582	3.113	3.113	3.143	3.113	3.216	2,320,077	3.1482	-3.41%
2017-05-17	0	5.280	5.230	5.280	5.210	5.300	1,354,239	7,105,335	5.2467	3.223	3.192	3.223	3.180	3.235	2,218,883	3.2022	-0.56%
2017-05-16	0	5.310	5.270	5.310	5.190	5.350	1,621,467	8,509,922	5.2483	3.241	3.216	3.241	3.168	3.265	2,656,729	3.2032	-0.75%
2017-05-15	0	5.350	5.330	5.350	5.180	5.400	1,364,044	7,296,373	5.3491	3.265	3.253	3.265	3.161	3.296	2,234,948	3.2647	1.33%
2017-05-12	0	5.280	5.280	5.290	5.280	5.480	2,237,500	11,972,680	5.3509	3.223	3.223	3.229	3.223	3.345	3,666,082	3.2658	-3.12%
2017-05-11	0	5.450	5.440	5.450	5.260	5.450	4,755,825	25,503,385	5.3626	3.326	3.320	3.326	3.210	3.326	7,792,288	3.2729	4.01%
2017-05-10	0	5.240	5.240	5.260	5.180	5.320	3,526,500	18,558,230	5.2625	3.198	3.198	3.210	3.161	3.247	5,778,073	3.2118	0.38%
2017-05-09	0	5.220	5.210	5.220	5.000	5.300	5,248,764	27,474,831	5.2345	3.186	3.180	3.186	3.052	3.235	8,599,954	3.1948	4.19%
2017-05-08	0	5.010	5.010	5.020	5.000	5.200	4,212,466	21,223,101	5.0382	3.058	3.058	3.064	3.052	3.174	6,902,009	3.0749	-3.28%
2017-05-05	0	5.180	5.160	5.180	5.080	5.290	5,946,000	30,886,787	5.1945	3.161	3.149	3.161	3.100	3.229	9,742,356	3.1704	-1.89%
2017-05-04	0	5.280	5.280	5.290	5.280	5.430	4,972,500	26,394,410	5.3081	3.223	3.223	3.229	3.223	3.314	8,147,304	3.2396	1.54%
2017-05-02	0	5.200	5.200	5.220	5.200	5.480	3,609,242	19,139,021	5.3028	3.174	3.174	3.186	3.174	3.345	5,913,643	3.2364	-3.88%
2017-04-28	0	5.410	5.400	5.410	5.350	5.420	2,452,125	13,229,613	5.3952	3.302	3.296	3.302	3.265	3.308	4,017,739	3.2928	0.37%
2017-04-27	0	5.390	5.360	5.390	5.320	5.460	2,661,000	14,328,984	5.3848	3.290	3.271	3.290	3.247	3.332	4,359,975	3.2865	-0.37%
2017-04-26	0	5.410	5.390	5.410	5.380	5.470	2,544,500	13,780,295	5.4157	3.302	3.290	3.302	3.284	3.338	4,169,093	3.3053	0.19%
2017-04-25	0	5.400	5.390	5.400	5.370	5.540	4,096,500	22,355,875	5.4573	3.296	3.290	3.296	3.277	3.381	6,712,002	3.3307	0.37%
2017-04-24	0	5.380	5.370	5.380	5.350	5.480	3,112,000	16,755,602	5.3842	3.284	3.277	3.284	3.265	3.345	5,098,926	3.2861	0.75%
2017-04-21	0	5.340	5.340	5.350	5.340	5.620	4,561,015	24,709,923	5.4176	3.259	3.259	3.265	3.259	3.430	7,473,097	3.3065	-2.91%
2017-04-20	0	5.500	5.480	5.500	5.390	5.630	6,198,503	34,132,998	5.5067	3.357	3.345	3.357	3.290	3.436	10,156,075	3.3608	3.38%
2017-04-19	0	5.320	5.310	5.320	5.080	5.390	7,558,500	39,652,398	5.2461	3.247	3.241	3.247	3.100	3.290	12,384,393	3.2018	4.72%
2017-04-18	0	5.080	5.070	5.080	5.050	5.520	10,099,921	52,726,725	5.2205	3.100	3.094	3.100	3.082	3.369	16,548,441	3.1862	-8.63%
2017-04-13	0	5.560	5.550	5.560	5.530	5.860	2,907,000	16,457,621	5.6614	3.393	3.387	3.393	3.375	3.577	4,763,039	3.4553	-4.47%
2017-04-12	0	5.820	5.820	5.830	5.720	5.880	2,345,500	13,603,464	5.7998	3.552	3.552	3.558	3.491	3.589	3,843,037	3.5398	-0.17%
2017-04-11	0	5.830	5.830	5.850	5.740	5.920	2,355,019	13,705,331	5.8196	3.558	3.558	3.570	3.503	3.613	3,858,633	3.5519	0.34%
2017-04-10	0	5.810	5.800	5.810	5.790	6.000	3,473,974	20,259,484	5.8318	3.546	3.540	3.546	3.534	3.662	5,692,010	3.5593	-1.36%
2017-04-07	0	5.890	5.880	5.890	5.790	5.930	2,561,391	15,018,740	5.8635	3.595	3.589	3.595	3.534	3.619	4,196,768	3.5786	-0.17%
2017-04-06	0	5.900	5.890	5.900	5.840	6.070	3,786,000	22,417,501	5.9212	3.601	3.595	3.601	3.564	3.705	6,203,256	3.6138	0.00%
2017-04-05	0	5.900	5.890	5.900	5.870	6.130	3,207,967	19,134,349	5.9646	3.601	3.595	3.601	3.583	3.741	5,256,165	3.6404	-0.84%
2017-04-03	0	5.950	5.950	5.960	5.780	6.070	1,853,500	11,000,213	5.9348	3.631	3.631	3.638	3.528	3.705	3,036,908	3.6222	2.06%
2017-03-31	0	5.830	5.820	5.830	5.760	5.940	3,389,591	19,836,268	5.8521	3.558	3.552	3.558	3.515	3.625	5,553,751	3.5717	1.92%
2017-03-30	0	5.720	5.720	5.770	5.710	6.000	2,495,500	14,518,760	5.8180	3.491	3.491	3.522	3.485	3.662	4,088,808	3.5509	-0.17%
2017-03-29	0	5.730	5.730	5.750	5.690	5.830	2,567,000	14,769,305	5.7535	3.497	3.497	3.509	3.473	3.558	4,205,958	3.5115	0.53%
2017-03-28	0	5.700	5.690	5.700	5.680	5.900	3,486,000	20,066,110	5.7562	3.479	3.473	3.479	3.467	3.601	5,711,714	3.5132	-0.87%
2017-03-27	0	5.750	5.720	5.750	5.730	6.020	3,081,674	18,136,723	5.8853	3.509	3.491	3.509	3.497	3.674	5,049,237	3.5920	-2.54%
2017-03-24	0	5.900	5.900	5.920	5.900	6.040	2,223,500	13,220,064	5.9456	3.601	3.601	3.613	3.601	3.686	3,643,143	3.6288	-2.64%
2017-03-23	0	6.060	6.050	6.060	6.030	6.190	3,107,020	18,875,738	6.0752	3.699	3.692	3.699	3.680	3.778	5,090,766	3.7078	0.17%
2017-03-22	0	6.050	6.040	6.050	6.020	6.170	2,147,534	13,006,083	6.0563	3.692	3.686	3.692	3.674	3.766	3,518,675	3.6963	-2.42%
2017-03-21	0	6.200	6.190	6.200	6.140	6.270	1,958,500	12,132,512	6.1948	3.784	3.778	3.784	3.747	3.827	3,208,948	3.7808	-0.64%
2017-03-20	0	6.240	6.220	6.240	6.160	6.410	2,500,000	15,608,965	6.2436	3.808	3.796	3.808	3.760	3.912	4,096,181	3.8106	-1.73%
2017-03-17	0	6.350	6.320	6.350	6.290	6.560	3,850,211	24,654,217	6.4033	3.876	3.857	3.876	3.839	4.004	6,308,464	3.9081	-2.01%
2017-03-16	0	6.480	6.470	6.480	6.420	6.530	2,113,500	13,654,951	6.4608	3.955	3.949	3.955	3.918	3.985	3,462,911	3.9432	0.78%
2017-03-15	0	6.430	6.430	6.450	6.430	6.540	3,560,500	23,128,698	6.4959	3.924	3.924	3.937	3.924	3.992	5,833,781	3.9646	-1.23%
2017-03-14	0	6.510	6.500	6.510	6.460	6.630	2,869,500	18,703,925	6.5182	3.973	3.967	3.973	3.943	4.046	4,701,596	3.9782	-0.91%
2017-03-13	0	6.570	6.560	6.570	6.450	6.580	4,115,000	26,936,997	6.5461	4.010	4.004	4.010	3.937	4.016	6,742,314	3.9952	1.70%
2017-03-10	0	6.460	6.460	6.490	6.380	6.500	3,545,000	22,852,935	6.4465	3.943	3.943	3.961	3.894	3.967	5,808,384	3.9345	0.47%
2017-03-09	0	6.430	6.430	6.450	6.420	6.680	4,525,500	29,411,701	6.4991	3.924	3.924	3.937	3.918	4.077	7,414,906	3.9666	-2.72%
2017-03-08	0	6.610	6.600	6.610	6.510	6.610	5,708,071	37,591,392	6.5857	4.034	4.028	4.034	3.973	4.034	9,352,516	4.0194	1.38%
2017-03-07	0	6.520	6.510	6.520	6.340	6.650	9,796,500	64,153,812	6.5486	3.979	3.973	3.979	3.869	4.059	16,051,294	3.9968	3.00%
2017-03-06	0	6.330	6.330	6.360	6.330	6.500	1,708,300	10,915,020	6.3894	3.863	3.863	3.882	3.863	3.967	2,799,002	3.8996	-0.78%
2017-03-03	0	6.380	6.380	6.410	6.380	6.590	3,664,500	23,754,140	6.4822	3.894	3.894	3.912	3.894	4.022	6,004,182	3.9563	-1.85%
2017-03-02	0	6.500	6.480	6.500	6.450	6.700	1,877,000	12,312,410	6.5596	3.967	3.955	3.967	3.937	4.089	3,075,413	4.0035	-1.22%
2017-03-01	0	6.580	6.540	6.580	6.390	6.600	2,622,500	17,150,578	6.5398	4.016	3.992	4.016	3.900	4.028	4,296,894	3.9914	2.02%
2017-02-28	0	6.450	6.420	6.450	6.230	6.500	3,942,500	25,365,632	6.4339	3.937	3.918	3.937	3.802	3.967	6,459,677	3.9268	3.86%
2017-02-27	0	6.210	6.210	6.230	6.200	6.470	4,271,708	26,893,302	6.2957	3.790	3.790	3.802	3.784	3.949	6,999,075	3.8424	-2.97%
2017-02-24	0	6.400	6.390	6.400	6.350	6.770	3,734,167	24,307,030	6.5094	3.906	3.900	3.906	3.876	4.132	6,118,329	3.9728	-3.61%
2017-02-23	0	6.640	6.630	6.640	6.280	6.650	8,572,000	56,152,347	6.5507	4.053	4.046	4.053	3.833	4.059	14,044,985	3.9980	5.06%
2017-02-22	0	6.320	6.280	6.320	6.270	6.390	2,323,296	14,684,932	6.3207	3.857	3.833	3.857	3.827	3.900	3,806,656	3.8577	1.12%
2017-02-21	0	6.250	6.220	6.250	6.140	6.420	5,159,500	32,594,365	6.3173	3.815	3.796	3.815	3.747	3.918	8,453,698	3.8556	1.46%
2017-02-20	0	6.160	6.160	6.200	5.890	6.210	5,249,500	32,085,887	6.1122	3.760	3.760	3.784	3.595	3.790	8,601,160	3.7304	4.05%
2017-02-17	0	5.920	5.900	5.920	5.880	6.140	3,042,000	18,218,010	5.9888	3.613	3.601	3.613	3.589	3.747	4,984,233	3.6551	-3.58%
2017-02-16	0	6.140	6.100	6.140	6.010	6.170	2,046,500	12,485,002	6.1007	3.747	3.723	3.747	3.668	3.766	3,353,134	3.7234	1.82%
2017-02-15	0	6.030	6.030	6.050	6.010	6.330	3,592,000	22,130,684	6.1611	3.680	3.680	3.692	3.668	3.863	5,885,393	3.7603	-3.67%
2017-02-14	0	6.260	6.260	6.280	6.190	6.320	2,932,000	18,345,745	6.2571	3.821	3.821	3.833	3.778	3.857	4,804,001	3.8188	-0.95%
2017-02-13	0	6.320	6.320	6.330	6.280	6.440	2,940,500	18,600,117	6.3255	3.857	3.857	3.863	3.833	3.930	4,817,928	3.8606	-1.10%
2017-02-10	0	6.390	6.380	6.390	6.170	6.440	5,462,500	34,507,025	6.3171	3.900	3.894	3.900	3.766	3.930	8,950,155	3.8555	2.73%
2017-02-09	0	6.220	6.200	6.220	6.120	6.360	5,082,500	31,854,475	6.2675	3.796	3.784	3.796	3.735	3.882	8,327,535	3.8252	-0.16%
2017-02-08	0	6.230	6.230	6.250	6.180	6.260	4,447,000	27,686,902	6.2260	3.802	3.802	3.815	3.772	3.821	7,286,286	3.7999	0.81%
2017-02-07	0	6.180	6.180	6.190	6.010	6.320	10,705,000	66,322,219	6.1954	3.772	3.772	3.778	3.668	3.857	17,539,846	3.7812	4.04%
2017-02-06	0	5.940	5.940	5.960	5.880	6.030	1,470,382	8,719,269	5.9299	3.625	3.625	3.638	3.589	3.680	2,409,180	3.6192	-1.00%
2017-02-03	0	6.000	6.000	6.020	5.810	6.000	1,831,436	10,881,366	5.9414	3.662	3.662	3.674	3.546	3.662	3,000,757	3.6262	1.52%
2017-02-02	0	5.910	5.890	5.910	5.780	5.980	1,645,000	9,685,552	5.8879	3.607	3.595	3.607	3.528	3.650	2,695,287	3.5935	0.68%
2017-02-01	0	5.870	5.850	5.870	5.730	5.870	2,430,000	14,040,478	5.7780	3.583	3.570	3.583	3.497	3.583	3,981,488	3.5264	0.17%
2017-01-27	0	5.860	5.860	5.890	5.820	5.980	490,500	2,895,915	5.9040	3.577	3.577	3.595	3.552	3.650	803,671	3.6034	-1.35%
2017-01-26	0	5.940	5.930	5.940	5.800	5.990	2,043,907	12,108,183	5.9240	3.625	3.619	3.625	3.540	3.656	3,348,885	3.6156	2.77%
2017-01-25	0	5.780	5.780	5.800	5.760	6.030	2,413,000	14,068,115	5.8301	3.528	3.528	3.540	3.515	3.680	3,953,634	3.5583	-4.15%
2017-01-24	0	6.030	6.020	6.030	5.820	6.050	4,879,000	29,102,505	5.9649	3.680	3.674	3.680	3.552	3.692	7,994,106	3.6405	2.73%
2017-01-23	0	5.870	5.860	5.870	5.810	5.920	1,247,892	7,332,692	5.8761	3.583	3.577	3.583	3.546	3.613	2,044,636	3.5863	1.03%
2017-01-20	0	5.810	5.810	5.830	5.750	5.910	1,650,500	9,682,170	5.8662	3.546	3.546	3.558	3.509	3.607	2,704,299	3.5803	-1.36%
2017-01-19	0	5.890	5.890	5.910	5.570	5.950	4,012,500	23,520,585	5.8618	3.595	3.595	3.607	3.400	3.631	6,574,370	3.5776	4.25%
2017-01-18	0	5.650	5.640	5.650	5.570	5.680	3,860,000	21,728,355	5.6291	3.448	3.442	3.448	3.400	3.467	6,324,503	3.4356	2.54%
2017-01-17	0	5.510	5.500	5.510	5.350	5.520	1,955,035	10,682,870	5.4643	3.363	3.357	3.363	3.265	3.369	3,203,271	3.3350	0.18%
2017-01-16	0	5.500	5.500	5.510	5.470	5.630	1,669,500	9,253,643	5.5428	3.357	3.357	3.363	3.338	3.436	2,735,430	3.3829	-2.65%
2017-01-13	0	5.650	5.620	5.650	5.500	5.720	2,692,500	15,244,064	5.6617	3.448	3.430	3.448	3.357	3.491	4,411,587	3.4555	-0.35%
2017-01-12	0	5.670	5.660	5.670	5.660	5.840	2,689,500	15,461,229	5.7487	3.461	3.454	3.461	3.454	3.564	4,406,671	3.5086	-1.22%
2017-01-11	0	5.740	5.740	5.750	5.570	5.750	4,346,000	24,804,170	5.7074	3.503	3.503	3.509	3.400	3.509	7,120,801	3.4833	3.05%
2017-01-10	0	5.570	5.560	5.570	5.550	5.690	3,522,500	19,700,954	5.5929	3.400	3.393	3.400	3.387	3.473	5,771,519	3.4135	-1.42%
2017-01-09	0	5.650	5.640	5.650	5.590	5.850	1,503,500	8,529,159	5.6729	3.448	3.442	3.448	3.412	3.570	2,463,443	3.4623	-2.42%
2017-01-06	0	5.790	5.790	5.800	5.740	5.960	2,773,296	16,243,802	5.8572	3.534	3.534	3.540	3.503	3.638	4,543,969	3.5748	-1.86%
2017-01-05	0	5.900	5.890	5.900	5.840	5.980	3,258,000	19,201,177	5.8935	3.601	3.595	3.601	3.564	3.650	5,338,143	3.5970	1.90%
2017-01-04	0	5.790	5.780	5.790	5.620	5.840	5,853,500	33,917,905	5.7945	3.534	3.528	3.534	3.430	3.564	9,590,798	3.5365	5.27%
2017-01-03	0	5.500	5.500	5.540	5.490	5.670	2,044,000	11,384,776	5.5699	3.357	3.357	3.381	3.351	3.461	3,349,037	3.3994	-0.54%
2016-12-30	0	5.530	5.510	5.530	5.370	5.600	1,808,000	10,009,712	5.5363	3.375	3.363	3.375	3.277	3.418	2,962,358	3.3790	2.41%
2016-12-29	0	5.400	5.400	5.450	5.270	5.490	3,706,576	19,930,382	5.3770	3.296	3.296	3.326	3.216	3.351	6,073,122	3.2817	-0.92%
2016-12-28	0	5.450	5.440	5.450	5.430	5.780	2,511,000	13,876,050	5.5261	3.326	3.320	3.326	3.314	3.528	4,114,204	3.3727	-2.85%
2016-12-23	0	5.610	5.590	5.610	5.550	5.780	1,473,500	8,263,125	5.6078	3.424	3.412	3.424	3.387	3.528	2,414,289	3.4226	-2.43%
2016-12-22	0	5.750	5.750	5.760	5.740	5.910	1,328,000	7,721,752	5.8146	3.509	3.509	3.515	3.503	3.607	2,175,891	3.5488	-4.17%
2016-12-21	0	6.000	5.990	6.000	5.810	6.060	2,990,500	17,911,887	5.9896	3.662	3.656	3.662	3.546	3.699	4,899,851	3.6556	2.92%
2016-12-20	0	5.830	5.830	5.840	5.820	6.080	2,177,500	12,893,172	5.9211	3.558	3.558	3.564	3.552	3.711	3,567,773	3.6138	-3.80%
2016-12-19	0	6.060	6.050	6.060	5.900	6.190	3,521,000	21,287,264	6.0458	3.699	3.692	3.699	3.601	3.778	5,769,061	3.6899	1.00%
2016-12-16	0	6.000	5.990	6.000	5.950	6.090	3,931,720	23,603,000	6.0032	3.662	3.656	3.662	3.631	3.717	6,442,014	3.6639	-0.99%
2016-12-15	0	6.060	6.050	6.060	6.010	6.100	5,154,500	31,190,814	6.0512	3.699	3.692	3.699	3.668	3.723	8,445,505	3.6932	0.66%
2016-12-14	0	6.020	6.000	6.030	5.790	6.160	7,705,009	46,253,489	6.0030	3.674	3.662	3.680	3.534	3.760	12,624,444	3.6638	6.55%
2016-12-13	0	5.650	5.610	5.650	5.540	5.720	4,944,500	27,662,841	5.5947	3.448	3.424	3.448	3.381	3.491	8,101,426	3.4146	1.25%
2016-12-12	0	5.580	5.560	5.580	5.520	5.880	4,161,602	23,407,596	5.6247	3.406	3.393	3.406	3.369	3.589	6,818,670	3.4329	-3.79%
2016-12-09	0	5.800	5.790	5.800	5.780	5.920	3,655,500	21,454,897	5.8692	3.540	3.534	3.540	3.528	3.613	5,989,436	3.5821	-0.34%
2016-12-08	0	5.820	5.790	5.820	5.770	5.960	4,741,759	27,871,671	5.8779	3.552	3.534	3.552	3.522	3.638	7,769,241	3.5874	-0.51%
2016-12-07	0	5.850	5.840	5.850	5.800	5.870	3,692,000	21,557,637	5.8390	3.570	3.564	3.570	3.540	3.583	6,049,240	3.5637	1.39%
2016-12-06	0	5.770	5.760	5.770	5.740	5.890	4,121,740	23,909,329	5.8008	3.522	3.515	3.522	3.503	3.595	6,753,357	3.5404	-0.69%
2016-12-05	0	5.810	5.810	5.850	5.700	5.920	6,217,264	36,442,297	5.8615	3.546	3.546	3.570	3.479	3.613	10,186,815	3.5774	1.57%
2016-12-02	0	5.720	5.720	5.750	5.520	5.780	6,225,506	35,579,712	5.7152	3.491	3.491	3.509	3.369	3.528	10,200,319	3.4881	3.44%
2016-12-01	0	5.530	5.520	5.530	5.410	5.530	6,673,000	36,671,410	5.4955	3.375	3.369	3.375	3.302	3.375	10,933,526	3.3540	2.60%
2016-11-30	0	5.390	5.330	5.390	5.190	5.400	4,119,300	22,037,118	5.3497	3.290	3.253	3.290	3.168	3.296	6,749,359	3.2651	4.05%
2016-11-29	0	5.180	5.170	5.180	4.980	5.350	4,304,373	22,320,106	5.1854	3.161	3.155	3.161	3.039	3.265	7,052,596	3.1648	1.57%
2016-11-28	0	5.100	5.090	5.100	4.980	5.130	1,981,000	10,088,575	5.0927	3.113	3.107	3.113	3.039	3.131	3,245,814	3.1082	2.20%
2016-11-25	0	4.990	4.990	5.010	4.890	5.020	2,644,500	13,042,970	4.9321	3.046	3.046	3.058	2.984	3.064	4,332,940	3.0102	2.46%
2016-11-24	0	4.870	4.860	4.870	4.870	5.030	1,978,500	9,760,592	4.9333	2.972	2.966	2.972	2.972	3.070	3,241,717	3.0109	-2.60%
2016-11-23	0	5.000	4.960	5.000	4.950	5.060	2,944,000	14,677,550	4.9856	3.052	3.027	3.052	3.021	3.088	4,823,662	3.0428	-0.20%
2016-11-22	0	5.010	4.980	5.010	4.940	5.060	3,344,915	16,641,469	4.9752	3.058	3.039	3.058	3.015	3.088	5,480,551	3.0365	1.21%
2016-11-21	0	4.950	4.930	4.950	4.930	5.100	1,747,500	8,683,980	4.9694	3.021	3.009	3.021	3.009	3.113	2,863,230	3.0329	-0.40%
2016-11-18	0	4.970	4.970	4.990	4.950	5.100	2,175,500	10,925,395	5.0220	3.033	3.033	3.046	3.021	3.113	3,564,496	3.0651	-1.58%
2016-11-17	0	5.050	5.030	5.050	5.030	5.160	1,129,000	5,721,817	5.0680	3.082	3.070	3.082	3.070	3.149	1,849,835	3.0931	-0.59%
2016-11-16	0	5.080	5.080	5.120	5.060	5.230	1,390,000	7,156,969	5.1489	3.100	3.100	3.125	3.088	3.192	2,277,477	3.1425	-2.31%
2016-11-15	0	5.200	5.160	5.200	5.120	5.250	1,730,787	8,995,267	5.1972	3.174	3.149	3.174	3.125	3.204	2,835,847	3.1720	-0.19%
2016-11-14	0	5.210	5.200	5.210	5.000	5.250	2,751,500	14,283,800	5.1913	3.180	3.174	3.180	3.052	3.204	4,508,257	3.1684	3.58%
2016-11-11	0	5.030	5.000	5.030	4.900	5.120	2,546,000	12,761,880	5.0125	3.070	3.052	3.070	2.991	3.125	4,171,550	3.0593	1.00%
2016-11-10	0	4.980	4.950	4.980	4.750	4.980	2,731,000	13,331,782	4.8816	3.039	3.021	3.039	2.899	3.039	4,474,668	2.9794	5.96%
2016-11-09	0	4.700	4.700	4.730	4.550	4.880	1,848,000	8,671,391	4.6923	2.869	2.869	2.887	2.777	2.978	3,027,897	2.8638	-2.08%
2016-11-08	0	4.800	4.770	4.800	4.750	4.920	2,316,500	11,107,045	4.7948	2.930	2.911	2.930	2.899	3.003	3,795,521	2.9264	0.42%
2016-11-07	0	4.780	4.760	4.780	4.700	4.840	1,938,000	9,266,030	4.7812	2.917	2.905	2.917	2.869	2.954	3,175,359	2.9181	1.92%
2016-11-04	0	4.690	4.690	4.700	4.610	4.800	1,262,500	5,923,324	4.6917	2.862	2.862	2.869	2.814	2.930	2,068,571	2.8635	1.30%
2016-11-03	0	4.630	4.600	4.630	4.510	4.680	1,210,000	5,575,812	4.6081	2.826	2.807	2.826	2.753	2.856	1,982,551	2.8124	0.87%
2016-11-02	0	4.590	4.580	4.590	4.500	4.650	1,126,000	5,164,222	4.5863	2.801	2.795	2.801	2.746	2.838	1,844,920	2.7992	-0.43%
2016-11-01	0	4.610	4.590	4.610	4.260	4.680	2,798,500	12,719,730	4.5452	2.814	2.801	2.814	2.600	2.856	4,585,265	2.7740	7.46%
2016-10-31	0	4.290	4.280	4.320	4.270	4.470	2,482,000	10,894,710	4.3895	2.618	2.612	2.637	2.606	2.728	4,066,688	2.6790	-1.61%
2016-10-28	0	4.360	4.320	4.360	4.290	4.410	763,000	3,336,590	4.3730	2.661	2.637	2.661	2.618	2.692	1,250,154	2.6689	0.00%
2016-10-27	0	4.360	4.320	4.360	4.240	4.360	1,893,000	8,164,227	4.3129	2.661	2.637	2.661	2.588	2.661	3,101,628	2.6322	2.35%
2016-10-26	0	4.260	4.260	4.280	4.250	4.340	1,156,398	4,962,049	4.2910	2.600	2.600	2.612	2.594	2.649	1,894,726	2.6189	0.00%
2016-10-25	0	4.260	4.250	4.270	4.090	4.260	2,993,500	12,582,657	4.2033	2.600	2.594	2.606	2.496	2.600	4,904,767	2.5654	4.93%
2016-10-24	0	4.060	4.060	4.070	4.010	4.150	2,691,995	10,939,446	4.0637	2.478	2.478	2.484	2.447	2.533	4,410,759	2.4802	-1.93%
2016-10-20	0	4.140	4.140	4.160	4.130	4.270	1,518,500	6,340,777	4.1757	2.527	2.527	2.539	2.521	2.606	2,488,020	2.5485	-1.43%
2016-10-19	0	4.200	4.200	4.250	4.200	4.380	1,068,500	4,579,078	4.2855	2.563	2.563	2.594	2.563	2.673	1,750,708	2.6156	-3.45%
2016-10-18	0	4.350	4.330	4.350	4.220	4.350	644,500	2,771,242	4.2998	2.655	2.643	2.655	2.576	2.655	1,055,995	2.6243	2.35%
2016-10-17	0	4.250	4.230	4.250	4.210	4.340	368,500	1,571,480	4.2645	2.594	2.582	2.594	2.569	2.649	603,777	2.6027	-1.39%
2016-10-14	0	4.310	4.290	4.310	4.270	4.400	472,000	2,033,757	4.3088	2.630	2.618	2.630	2.606	2.685	773,359	2.6298	-0.23%
2016-10-13	0	4.320	4.300	4.320	4.290	4.460	727,000	3,146,483	4.3280	2.637	2.624	2.637	2.618	2.722	1,191,169	2.6415	-0.46%
2016-10-12	0	4.340	4.340	4.350	4.250	4.500	670,000	2,901,690	4.3309	2.649	2.649	2.655	2.594	2.746	1,097,776	2.6432	-0.23%
2016-10-11	0	4.350	4.300	4.350	4.200	4.400	2,214,914	9,609,312	4.3385	2.655	2.624	2.655	2.563	2.685	3,629,075	2.6479	0.46%
2016-10-07	0	4.330	4.310	4.330	4.310	4.480	718,000	3,124,110	4.3511	2.643	2.630	2.643	2.630	2.734	1,176,423	2.6556	-1.59%
2016-10-06	0	4.400	4.380	4.400	4.350	4.500	1,484,500	6,551,307	4.4131	2.685	2.673	2.685	2.655	2.746	2,432,312	2.6934	-1.12%
2016-10-05	0	4.450	4.430	4.450	4.350	4.490	1,897,500	8,407,570	4.4309	2.716	2.704	2.716	2.655	2.740	3,109,001	2.7043	2.77%
2016-10-04	0	4.330	4.320	4.330	4.170	4.370	1,675,050	7,219,460	4.3100	2.643	2.637	2.643	2.545	2.667	2,744,523	2.6305	4.59%
2016-10-03	0	4.140	4.140	4.180	4.100	4.220	300,000	1,244,735	4.1491	2.527	2.527	2.551	2.502	2.576	491,542	2.5323	0.24%
2016-09-30	0	4.130	4.130	4.160	4.120	4.200	471,500	1,954,612	4.1455	2.521	2.521	2.539	2.515	2.563	772,540	2.5301	-0.96%
2016-09-29	0	4.170	4.160	4.180	4.140	4.210	246,000	1,028,777	4.1820	2.545	2.539	2.551	2.527	2.569	403,064	2.5524	0.48%
2016-09-28	0	4.150	4.150	4.180	4.150	4.290	540,500	2,273,171	4.2057	2.533	2.533	2.551	2.533	2.618	885,594	2.5668	-0.48%
2016-09-27	0	4.170	4.160	4.170	4.110	4.190	2,019,833	8,410,112	4.1638	2.545	2.539	2.545	2.508	2.557	3,309,440	2.5412	0.24%
2016-09-26	0	4.160	4.130	4.160	4.100	4.180	1,418,000	5,891,319	4.1547	2.539	2.521	2.539	2.502	2.551	2,323,354	2.5357	0.73%
2016-09-23	0	4.130	4.130	4.140	4.090	4.210	858,500	3,551,570	4.1369	2.521	2.521	2.527	2.496	2.569	1,406,628	2.5249	-0.48%
2016-09-22	0	4.150	4.150	4.160	4.120	4.220	3,135,500	13,057,903	4.1645	2.533	2.533	2.539	2.515	2.576	5,137,430	2.5417	0.48%
2016-09-21	0	4.130	4.110	4.130	4.050	4.150	1,338,000	5,497,240	4.1086	2.521	2.508	2.521	2.472	2.533	2,192,276	2.5075	0.73%
2016-09-20	0	4.100	4.100	4.120	4.070	4.160	341,500	1,407,030	4.1201	2.502	2.502	2.515	2.484	2.539	559,538	2.5146	-0.97%
2016-09-19	0	4.140	4.140	4.150	4.050	4.150	863,232	3,568,041	4.1334	2.527	2.527	2.533	2.472	2.533	1,414,382	2.5227	-0.24%
2016-09-15	0	4.150	4.140	4.150	3.990	4.150	749,172	3,066,751	4.0935	2.533	2.527	2.533	2.435	2.533	1,227,498	2.4984	3.75%
2016-09-14	0	4.000	3.980	4.000	3.950	4.050	309,500	1,238,025	4.0001	2.441	2.429	2.441	2.411	2.472	507,107	2.4413	-2.68%
2016-09-13	0	4.110	4.080	4.110	4.000	4.130	599,000	2,440,970	4.0751	2.508	2.490	2.508	2.441	2.521	981,445	2.4871	4.05%
2016-09-12	0	3.950	3.940	3.950	3.930	4.040	487,720	1,952,612	4.0036	2.411	2.405	2.411	2.399	2.466	799,116	2.4435	-4.59%
2016-09-09	0	4.140	4.140	4.150	4.130	4.230	1,044,000	4,333,535	4.1509	2.527	2.527	2.533	2.521	2.582	1,710,565	2.5334	0.73%
2016-09-08	0	4.110	4.110	4.130	4.090	4.190	793,500	3,275,580	4.1280	2.508	2.508	2.521	2.496	2.557	1,300,128	2.5194	-0.48%
2016-09-07	0	4.130	4.130	4.150	4.130	4.300	866,500	3,665,290	4.2300	2.521	2.521	2.533	2.521	2.624	1,419,736	2.5817	-3.05%
2016-09-06	0	4.260	4.240	4.260	4.130	4.280	4,669,500	19,758,052	4.2313	2.600	2.588	2.600	2.521	2.612	7,650,846	2.5825	3.90%
2016-09-05	0	4.100	4.090	4.130	4.020	4.220	5,015,000	20,658,180	4.1193	2.502	2.496	2.521	2.454	2.576	8,216,939	2.5141	4.06%
2016-09-02	0	3.940	3.930	3.940	3.850	3.950	733,500	2,867,735	3.9097	2.405	2.399	2.405	2.350	2.411	1,201,819	2.3862	2.07%
2016-09-01	0	3.860	3.840	3.860	3.790	3.890	272,000	1,045,040	3.8421	2.356	2.344	2.356	2.313	2.374	445,664	2.3449	1.58%
2016-08-31	0	3.800	3.770	3.800	3.720	3.800	189,500	717,915	3.7885	2.319	2.301	2.319	2.270	2.319	310,491	2.3122	0.00%
2016-08-30	0	3.800	3.800	3.810	3.760	3.830	405,000	1,537,710	3.7968	2.319	2.319	2.325	2.295	2.338	663,581	2.3173	0.00%
2016-08-29	0	3.800	3.800	3.810	3.690	3.810	219,500	832,735	3.7938	2.319	2.319	2.325	2.252	2.325	359,645	2.3154	0.80%
2016-08-26	0	3.770	3.770	3.820	3.670	3.810	647,600	2,437,537	3.7640	2.301	2.301	2.331	2.240	2.325	1,061,075	2.2972	1.34%
2016-08-25	0	3.720	3.720	3.740	3.630	3.760	227,000	845,285	3.7237	2.270	2.270	2.283	2.215	2.295	371,933	2.2727	0.00%
2016-08-24	0	3.720	3.690	3.720	3.660	3.780	1,959,816	7,244,422	3.6965	2.270	2.252	2.270	2.234	2.307	3,211,104	2.2561	-0.80%
2016-08-23	0	3.750	3.750	3.760	3.710	3.790	290,500	1,089,760	3.7513	2.289	2.289	2.295	2.264	2.313	475,976	2.2895	-0.53%
2016-08-22	0	3.770	3.770	3.790	3.720	3.940	945,000	3,551,542	3.7582	2.301	2.301	2.313	2.270	2.405	1,548,356	2.2937	-4.56%
2016-08-19	0	3.950	3.920	3.950	3.840	3.950	296,500	1,161,645	3.9179	2.411	2.392	2.411	2.344	2.411	485,807	2.3912	1.28%
2016-08-18	0	3.900	3.900	3.910	3.890	3.980	431,000	1,690,420	3.9221	2.380	2.380	2.386	2.374	2.429	706,182	2.3937	-2.01%
2016-08-17	0	3.980	3.970	3.980	3.790	4.150	922,500	3,672,185	3.9807	2.429	2.423	2.429	2.313	2.533	1,511,491	2.4295	3.92%
2016-08-16	0	3.830	3.830	3.840	3.760	3.850	613,500	2,335,805	3.8073	2.338	2.338	2.344	2.295	2.350	1,005,203	2.3237	1.59%
2016-08-15	0	3.770	3.730	3.770	3.720	3.800	751,500	2,822,235	3.7555	2.301	2.277	2.301	2.270	2.319	1,231,312	2.2921	-0.53%
2016-08-12	0	3.790	3.780	3.790	3.700	3.800	495,500	1,869,040	3.7720	2.313	2.307	2.313	2.258	2.319	811,863	2.3022	-0.26%
2016-08-11	0	3.800	3.770	3.800	3.730	3.820	249,500	944,195	3.7843	2.319	2.301	2.319	2.277	2.331	408,799	2.3097	0.80%
2016-08-10	0	3.770	3.760	3.770	3.710	3.860	472,000	1,784,335	3.7804	2.301	2.295	2.301	2.264	2.356	773,359	2.3073	-2.08%
2016-08-09	0	3.850	3.840	3.870	3.720	3.930	830,500	3,177,345	3.8258	2.350	2.344	2.362	2.270	2.399	1,360,751	2.3350	0.79%
2016-08-08	0	3.820	3.820	3.830	3.730	3.830	543,500	2,057,135	3.7850	2.331	2.331	2.338	2.277	2.338	890,510	2.3101	0.00%
2016-08-05	0	3.820	3.780	3.820	3.580	3.820	1,663,000	6,186,855	3.7203	2.331	2.307	2.331	2.185	2.331	2,724,779	2.2706	5.23%
2016-08-04	0	3.630	3.610	3.640	3.420	3.640	2,248,000	7,919,105	3.5227	2.215	2.203	2.222	2.087	2.222	3,683,286	2.1500	5.83%
2016-08-03	0	3.430	3.430	3.440	3.400	3.520	1,528,363	5,257,247	3.4398	2.093	2.093	2.100	2.075	2.148	2,504,180	2.0994	-2.83%
2016-08-01	0	3.530	3.510	3.530	3.460	3.590	773,000	2,716,100	3.5137	2.154	2.142	2.154	2.112	2.191	1,266,539	2.1445	2.02%
2016-07-29	0	3.460	3.450	3.480	3.460	3.580	1,667,000	5,853,690	3.5115	2.112	2.106	2.124	2.112	2.185	2,731,333	2.1432	-1.70%
2016-07-28	0	3.520	3.510	3.530	3.420	3.540	253,000	883,759	3.4931	2.148	2.142	2.154	2.087	2.161	414,533	2.1319	2.33%
2016-07-27	0	3.440	3.440	3.470	3.410	3.500	498,500	1,720,750	3.4519	2.100	2.100	2.118	2.081	2.136	816,778	2.1068	-1.71%
2016-07-26	0	3.500	3.490	3.500	3.440	3.510	518,500	1,805,530	3.4822	2.136	2.130	2.136	2.100	2.142	849,548	2.1253	0.86%
2016-07-25	0	3.470	3.460	3.480	3.420	3.510	307,000	1,063,040	3.4627	2.118	2.112	2.124	2.087	2.142	503,011	2.1134	0.87%
2016-07-22	0	3.440	3.440	3.450	3.390	3.470	331,000	1,137,690	3.4371	2.100	2.100	2.106	2.069	2.118	542,334	2.0978	-0.29%
2016-07-21	0	3.450	3.440	3.450	3.350	3.480	625,118	2,142,213	3.4269	2.106	2.100	2.106	2.045	2.124	1,024,239	2.0915	-0.86%
2016-07-20	0	3.480	3.480	3.490	3.360	3.490	584,500	2,008,610	3.4365	2.124	2.124	2.130	2.051	2.130	957,687	2.0974	1.75%
2016-07-19	0	3.420	3.400	3.420	3.280	3.430	782,000	2,635,515	3.3702	2.087	2.075	2.087	2.002	2.093	1,281,285	2.0569	3.32%
2016-07-18	0	3.310	3.320	3.330	3.280	3.370	580,500	1,935,387	3.3340	2.020	2.026	2.032	2.002	2.057	951,133	2.0348	-0.60%
2016-07-15	0	3.330	3.320	3.360	3.330	3.380	1,121,000	3,770,827	3.3638	2.032	2.026	2.051	2.032	2.063	1,836,727	2.0530	-1.19%
2016-07-14	0	3.370	3.340	3.370	3.290	3.370	909,805	3,040,422	3.3418	2.057	2.038	2.057	2.008	2.057	1,490,690	2.0396	2.12%
2016-07-13	0	3.300	3.280	3.300	3.260	3.320	428,500	1,416,317	3.3053	2.014	2.002	2.014	1.990	2.026	702,085	2.0173	1.23%
2016-07-12	0	3.260	3.260	3.270	3.200	3.280	1,829,618	5,912,065	3.2313	1.990	1.990	1.996	1.953	2.002	2,997,778	1.9721	1.87%
2016-07-11	0	3.200	3.200	3.210	3.200	3.270	1,828,000	5,890,388	3.2223	1.953	1.953	1.959	1.953	1.996	2,995,127	1.9667	-0.62%
2016-07-08	0	3.220	3.210	3.230	3.200	3.250	190,000	612,420	3.2233	1.965	1.959	1.971	1.953	1.984	311,310	1.9672	-0.92%
2016-07-07	0	3.250	3.250	3.260	3.230	3.290	561,000	1,827,495	3.2576	1.984	1.984	1.990	1.971	2.008	919,183	1.9882	0.93%
2016-07-06	0	3.220	3.210	3.230	3.210	3.310	1,196,500	3,860,525	3.2265	1.965	1.959	1.971	1.959	2.020	1,960,432	1.9692	-3.59%
2016-07-05	0	3.340	3.320	3.360	3.320	3.400	1,066,121	3,583,666	3.3614	2.038	2.026	2.051	2.026	2.075	1,746,810	2.0515	-0.60%
2016-07-04	0	3.390	3.370	3.390	3.280	3.390	2,750,240	9,201,216	3.3456	2.051	2.039	2.051	1.984	2.051	4,546,426	2.0238	1.50%
2016-06-30	0	3.340	3.340	3.360	3.320	3.390	3,533,000	11,855,128	3.3555	2.020	2.020	2.033	2.008	2.051	5,840,408	2.0298	-0.30%
2016-06-29	0	3.350	3.350	3.370	3.350	3.450	317,000	1,072,245	3.3825	2.026	2.026	2.039	2.026	2.087	524,033	2.0461	-0.89%
2016-06-28	0	3.380	3.370	3.390	3.320	3.460	485,000	1,641,152	3.3838	2.045	2.039	2.051	2.008	2.093	801,754	2.0470	-0.88%
2016-06-27	0	3.410	3.360	3.410	3.300	3.440	278,618	938,731	3.3692	2.063	2.033	2.063	1.996	2.081	460,584	2.0381	1.79%
2016-06-24	0	3.350	3.340	3.350	3.280	3.420	514,500	1,714,172	3.3317	2.026	2.020	2.026	1.984	2.069	850,521	2.0154	-2.62%
2016-06-23	0	3.440	3.410	3.440	3.350	3.490	338,000	1,163,952	3.4436	2.081	2.063	2.081	2.026	2.111	558,748	2.0831	0.00%
2016-06-22	0	3.440	3.420	3.440	3.240	3.450	973,101	3,280,821	3.3715	2.081	2.069	2.081	1.960	2.087	1,608,635	2.0395	5.20%
2016-06-21	0	3.270	3.230	3.270	3.230	3.280	1,107,000	3,604,052	3.2557	1.978	1.954	1.978	1.954	1.984	1,829,983	1.9694	0.62%
2016-06-20	0	3.250	3.240	3.250	3.200	3.290	433,000	1,402,140	3.2382	1.966	1.960	1.966	1.936	1.990	715,793	1.9589	0.62%
2016-06-17	0	3.230	3.220	3.230	3.190	3.310	3,367,000	10,904,169	3.2385	1.954	1.948	1.954	1.930	2.002	5,565,993	1.9591	0.00%
2016-06-16	0	3.230	3.220	3.250	3.170	3.500	2,163,720	7,066,157	3.2657	1.954	1.948	1.966	1.918	2.117	3,576,849	1.9755	-6.92%
2016-06-15	0	3.470	3.460	3.500	3.450	3.530	742,500	2,593,475	3.4929	2.099	2.093	2.117	2.087	2.135	1,227,428	2.1129	-0.86%
2016-06-14	0	3.500	3.480	3.500	3.470	3.560	389,177	1,363,813	3.5044	2.117	2.105	2.117	2.099	2.154	643,349	2.1199	0.00%
2016-06-13	0	3.500	3.500	3.540	3.460	3.550	281,000	986,455	3.5105	2.117	2.117	2.141	2.093	2.147	464,522	2.1236	-1.41%
2016-06-10	0	3.550	3.550	3.570	3.520	3.650	936,809	3,320,493	3.5445	2.147	2.147	2.160	2.129	2.208	1,548,640	2.1441	-1.93%
2016-06-08	0	3.620	3.610	3.640	3.600	3.760	929,659	3,393,904	3.6507	2.190	2.184	2.202	2.178	2.275	1,536,821	2.2084	-3.72%
2016-06-07	0	3.760	3.750	3.770	3.720	3.850	255,000	957,695	3.7557	2.275	2.268	2.281	2.250	2.329	421,541	2.2719	-0.53%
2016-06-06	0	3.780	3.780	3.810	3.700	3.860	413,500	1,568,515	3.7933	2.287	2.287	2.305	2.238	2.335	683,557	2.2946	-1.56%
2016-06-03	0	3.840	3.830	3.850	3.770	4.000	1,069,000	4,101,725	3.8370	2.323	2.317	2.329	2.281	2.420	1,767,166	2.3211	-2.78%
2016-06-02	0	3.950	3.940	3.950	3.650	3.970	1,381,000	5,365,907	3.8855	2.389	2.383	2.389	2.208	2.402	2,282,933	2.3504	9.42%
2016-06-01	0	3.610	3.600	3.610	3.480	3.650	449,232	1,600,752	3.5633	2.184	2.178	2.184	2.105	2.208	742,626	2.1555	3.14%
2016-05-31	0	3.500	3.570	3.580	3.460	3.570	1,343,818	4,725,008	3.5161	2.117	2.160	2.166	2.093	2.160	2,221,468	2.1270	-0.28%
2016-05-30	0	3.510	3.500	3.510	3.450	3.530	55,000	191,610	3.4838	2.123	2.117	2.123	2.087	2.135	90,921	2.1074	1.45%
2016-05-27	0	3.460	3.460	3.470	3.420	3.520	446,524	1,539,485	3.4477	2.093	2.093	2.099	2.069	2.129	738,150	2.0856	-2.54%
2016-05-26	0	3.550	3.530	3.570	3.540	3.620	84,000	298,935	3.5588	2.147	2.135	2.160	2.141	2.190	138,861	2.1528	1.14%
2016-05-25	0	3.510	3.510	3.520	3.490	3.580	64,500	228,035	3.5354	2.123	2.123	2.129	2.111	2.166	106,625	2.1387	0.00%
2016-05-24	0	3.510	3.510	3.520	3.460	3.520	213,555	746,900	3.4975	2.123	2.123	2.129	2.093	2.129	353,028	2.1157	-1.13%
2016-05-23	0	3.550	3.540	3.560	3.500	3.570	191,442	675,632	3.5292	2.147	2.141	2.154	2.117	2.160	316,473	2.1349	0.57%
2016-05-20	0	3.530	3.510	3.540	3.400	3.610	918,500	3,208,830	3.4936	2.135	2.123	2.141	2.057	2.184	1,518,374	2.1133	-2.49%
2016-05-19	0	3.620	3.580	3.620	3.510	3.670	421,000	1,512,205	3.5919	2.190	2.166	2.190	2.123	2.220	695,956	2.1728	1.12%
2016-05-18	0	3.580	3.570	3.590	3.480	3.640	326,148	1,163,800	3.5683	2.166	2.160	2.172	2.105	2.202	539,156	2.1586	0.28%
2016-05-17	0	3.570	3.570	3.580	3.460	3.600	506,500	1,794,675	3.5433	2.160	2.160	2.166	2.093	2.178	837,296	2.1434	0.00%
2016-05-16	0	3.570	3.540	3.570	3.400	3.700	672,447	2,395,130	3.5618	2.160	2.141	2.160	2.057	2.238	1,111,623	2.1546	4.08%
2016-05-13	0	3.430	3.420	3.440	3.400	3.520	885,500	3,051,695	3.4463	2.075	2.069	2.081	2.057	2.129	1,463,821	2.0847	-3.38%
2016-05-12	0	3.550	3.540	3.550	3.520	3.580	319,000	1,129,097	3.5395	2.147	2.141	2.147	2.129	2.166	527,339	2.1411	0.00%
2016-05-11	0	3.550	3.540	3.550	3.540	3.650	650,816	2,333,139	3.5849	2.147	2.141	2.147	2.141	2.208	1,075,865	2.1686	-1.93%
2016-05-10	0	3.620	3.610	3.620	3.520	3.640	3,986,000	14,359,665	3.6025	2.190	2.184	2.190	2.129	2.202	6,589,263	2.1793	1.12%
2016-05-09	0	3.580	3.600	3.620	3.510	3.700	1,142,500	4,099,890	3.5885	2.166	2.178	2.190	2.123	2.238	1,888,668	2.1708	-1.10%
2016-05-06	0	3.620	3.610	3.630	3.560	3.740	3,395,000	12,211,225	3.5968	2.190	2.184	2.196	2.154	2.262	5,612,280	2.1758	-3.47%
2016-05-05	0	3.750	3.740	3.750	3.710	3.790	1,724,000	6,459,972	3.7471	2.268	2.262	2.268	2.244	2.293	2,849,947	2.2667	-1.06%
2016-05-04	0	3.790	3.770	3.800	3.760	3.840	2,340,000	8,879,195	3.7945	2.293	2.281	2.299	2.275	2.323	3,868,258	2.2954	-1.30%
2016-05-03	0	3.840	3.830	3.850	3.820	3.970	741,000	2,891,345	3.9020	2.323	2.317	2.329	2.311	2.402	1,224,948	2.3604	-2.04%
2016-04-29	0	3.920	3.910	3.930	3.900	4.020	716,500	2,807,165	3.9179	2.371	2.365	2.377	2.359	2.432	1,184,447	2.3700	-3.69%
2016-04-28	0	4.070	4.040	4.070	3.950	4.090	1,931,500	7,770,195	4.0229	2.462	2.444	2.462	2.389	2.474	3,192,966	2.4335	3.30%
2016-04-27	0	3.940	3.930	3.940	3.900	4.060	613,728	2,419,926	3.9430	2.383	2.377	2.383	2.359	2.456	1,014,555	2.3852	-1.99%
2016-04-26	0	4.020	4.010	4.020	3.890	4.080	1,212,500	4,875,717	4.0212	2.432	2.426	2.432	2.353	2.468	2,004,386	2.4325	3.34%
2016-04-25	0	3.890	3.890	3.900	3.880	4.040	2,529,500	9,933,237	3.9270	2.353	2.353	2.359	2.347	2.444	4,181,520	2.3755	-1.52%
2016-04-22	0	3.950	3.930	3.970	3.900	4.040	1,437,000	5,660,610	3.9392	2.389	2.377	2.402	2.359	2.444	2,375,507	2.3829	-2.23%
2016-04-21	0	4.040	4.020	4.040	3.990	4.150	1,425,500	5,759,590	4.0404	2.444	2.432	2.444	2.414	2.510	2,356,496	2.4441	-0.25%
2016-04-20	0	4.050	4.010	4.050	4.000	4.390	2,394,000	9,861,770	4.1194	2.450	2.426	2.450	2.420	2.656	3,957,525	2.4919	-6.90%
2016-04-19	0	4.350	4.350	4.390	4.240	4.400	822,500	3,562,145	4.3309	2.631	2.631	2.656	2.565	2.662	1,359,676	2.6198	1.87%
2016-04-18	0	4.270	4.250	4.280	4.170	4.350	2,428,484	10,350,496	4.2621	2.583	2.571	2.589	2.523	2.631	4,014,531	2.5783	-2.06%
2016-04-15	0	4.360	4.340	4.360	4.220	4.380	1,691,500	7,297,882	4.3144	2.637	2.625	2.637	2.553	2.650	2,796,221	2.6099	0.23%
2016-04-14	0	4.350	4.360	4.370	4.290	4.540	1,976,000	8,602,065	4.3533	2.631	2.637	2.644	2.595	2.746	3,266,529	2.6334	-2.47%
2016-04-13	0	4.460	4.460	4.490	4.210	4.490	2,283,000	10,032,452	4.3944	2.698	2.698	2.716	2.547	2.716	3,774,031	2.6583	5.69%
2016-04-12	0	4.220	4.210	4.220	4.030	4.230	1,966,088	8,088,077	4.1138	2.553	2.547	2.553	2.438	2.559	3,250,143	2.4885	4.71%
2016-04-11	0	4.030	4.030	4.050	4.020	4.100	791,000	3,211,660	4.0603	2.438	2.438	2.450	2.432	2.480	1,307,603	2.4561	0.75%
2016-04-08	0	4.000	3.990	4.000	3.860	4.000	885,500	3,477,735	3.9274	2.420	2.414	2.420	2.335	2.420	1,463,821	2.3758	0.76%
2016-04-07	0	3.970	3.960	3.980	3.910	4.050	680,500	2,701,700	3.9702	2.402	2.395	2.408	2.365	2.450	1,124,936	2.4016	-1.98%
2016-04-06	0	4.050	4.040	4.050	3.990	4.060	4,388,000	17,689,792	4.0314	2.450	2.444	2.450	2.414	2.456	7,253,809	2.4387	0.25%
2016-04-05	0	4.040	4.010	4.050	3.890	4.060	6,681,738	26,555,096	3.9743	2.444	2.426	2.450	2.353	2.456	11,045,591	2.4041	5.21%
2016-04-01	0	3.840	3.830	3.840	3.620	3.910	3,203,338	12,040,298	3.7587	2.323	2.317	2.323	2.190	2.365	5,295,443	2.2737	5.49%
2016-03-31	0	3.640	3.610	3.640	3.580	3.660	698,659	2,531,652	3.6236	2.202	2.184	2.202	2.166	2.214	1,154,954	2.1920	-0.55%
2016-03-30	0	3.660	3.640	3.660	3.520	3.670	1,089,975	3,928,317	3.6040	2.214	2.202	2.214	2.129	2.220	1,801,839	2.1802	4.57%
2016-03-29	0	3.500	3.480	3.500	3.340	3.500	584,500	2,006,767	3.4333	2.117	2.105	2.117	2.020	2.117	966,238	2.0769	4.48%
2016-03-24	0	3.350	3.330	3.370	3.330	3.470	1,412,500	4,775,705	3.3810	2.026	2.014	2.039	2.014	2.099	2,335,006	2.0453	-2.90%
2016-03-23	0	3.450	3.440	3.450	3.360	3.500	1,820,500	6,199,335	3.4053	2.087	2.081	2.087	2.033	2.117	3,009,471	2.0599	0.88%
2016-03-22	0	3.420	3.420	3.430	3.410	3.550	997,811	3,434,291	3.4418	2.069	2.069	2.075	2.063	2.147	1,649,483	2.0820	-2.01%
2016-03-21	0	3.490	3.480	3.500	3.470	3.580	711,000	2,498,123	3.5135	2.111	2.105	2.117	2.099	2.166	1,175,355	2.1254	-0.57%
2016-03-18	0	3.510	3.510	3.530	3.460	3.590	1,945,000	6,825,492	3.5093	2.123	2.123	2.135	2.093	2.172	3,215,282	2.1228	-0.85%
2016-03-17	0	3.540	3.530	3.540	3.510	3.650	503,068	1,793,098	3.5643	2.141	2.135	2.141	2.123	2.208	831,622	2.1561	-0.84%
2016-03-16	0	3.570	3.550	3.580	3.490	3.810	977,084	3,478,121	3.5597	2.160	2.147	2.166	2.111	2.305	1,615,219	2.1533	-1.65%
2016-03-15	0	3.630	3.630	3.640	3.610	3.810	1,462,080	5,389,910	3.6865	2.196	2.196	2.202	2.184	2.305	2,416,967	2.2300	-2.68%
2016-03-14	0	3.730	3.730	3.760	3.500	3.760	3,130,000	11,458,555	3.6609	2.256	2.256	2.275	2.117	2.275	5,174,208	2.2146	4.19%
2016-03-11	0	3.580	3.550	3.580	3.350	3.580	3,056,859	10,612,917	3.4718	2.166	2.147	2.166	2.026	2.166	5,053,298	2.1002	5.29%
2016-03-10	0	3.400	3.390	3.400	3.330	3.430	5,944,407	20,225,241	3.4024	2.057	2.051	2.057	2.014	2.075	9,826,708	2.0582	1.19%
2016-03-09	0	3.360	3.360	3.370	3.280	3.380	2,132,500	7,108,522	3.3334	2.033	2.033	2.039	1.984	2.045	3,525,239	2.0165	-1.47%
2016-03-08	0	3.410	3.400	3.410	3.280	3.480	5,547,000	18,795,002	3.3883	2.063	2.057	2.063	1.984	2.105	9,169,754	2.0497	-0.87%
2016-03-07	0	3.440	3.420	3.450	3.100	3.540	13,453,000	45,970,330	3.4171	2.081	2.069	2.087	1.875	2.141	22,239,175	2.0671	8.18%
2016-03-04	0	3.180	3.180	3.190	2.980	3.280	4,860,500	15,230,150	3.1335	1.924	1.924	1.930	1.803	1.984	8,034,900	1.8955	11.58%
2016-03-03	0	2.850	2.850	2.870	2.840	2.920	287,373	825,399	2.8722	1.724	1.724	1.736	1.718	1.766	475,057	1.7375	-0.35%
2016-03-02	0	2.860	2.860	2.880	2.820	2.930	652,500	1,877,210	2.8770	1.730	1.730	1.742	1.706	1.772	1,078,649	1.7403	1.78%
2016-03-01	0	2.810	2.800	2.850	2.780	2.880	411,000	1,164,927	2.8344	1.700	1.694	1.724	1.682	1.742	679,425	1.7146	0.00%
2016-02-29	0	2.810	2.840	2.880	2.730	2.910	1,220,400	3,413,014	2.7966	1.700	1.718	1.742	1.651	1.760	2,017,445	1.6918	0.36%
2016-02-26	0	2.800	2.780	2.800	2.750	2.860	351,000	975,396	2.7789	1.694	1.682	1.694	1.664	1.730	580,239	1.6810	0.72%
2016-02-25	0	2.780	2.770	2.780	2.740	2.850	1,082,834	3,010,029	2.7798	1.682	1.676	1.682	1.657	1.724	1,790,035	1.6815	-1.42%
2016-02-24	0	2.820	2.820	2.840	2.750	2.850	500,000	1,400,635	2.8013	1.706	1.706	1.718	1.664	1.724	826,551	1.6946	0.36%
2016-02-23	0	2.810	2.810	2.820	2.760	2.860	408,500	1,143,677	2.7997	1.700	1.700	1.706	1.670	1.730	675,292	1.6936	0.00%
2016-02-22	0	2.810	2.800	2.810	2.740	2.880	428,500	1,205,157	2.8125	1.700	1.694	1.700	1.657	1.742	708,354	1.7013	1.08%
2016-02-19	0	2.780	2.740	2.790	2.730	2.790	435,000	1,196,785	2.7512	1.682	1.657	1.688	1.651	1.688	719,099	1.6643	-0.36%
2016-02-18	0	2.790	2.750	2.790	2.680	2.810	1,302,000	3,594,330	2.7606	1.688	1.664	1.688	1.621	1.700	2,152,338	1.6700	4.10%
2016-02-17	0	2.680	2.660	2.680	2.620	2.710	322,000	860,170	2.6713	1.621	1.609	1.621	1.585	1.639	532,299	1.6160	1.13%
2016-02-16	0	2.650	2.650	2.670	2.530	2.680	394,500	1,042,825	2.6434	1.603	1.603	1.615	1.530	1.621	652,149	1.5991	3.92%
2016-02-15	0	2.550	2.550	2.580	2.480	2.570	339,684	859,130	2.5292	1.543	1.543	1.561	1.500	1.555	561,532	1.5300	4.08%
2016-02-12	0	2.450	2.450	2.460	2.370	2.540	482,000	1,189,605	2.4681	1.482	1.482	1.488	1.434	1.537	796,795	1.4930	-6.13%
2016-02-11	0	2.610	2.610	2.620	2.610	2.720	676,000	1,799,030	2.6613	1.579	1.579	1.585	1.579	1.645	1,117,497	1.6099	-5.09%
2016-02-05	0	2.750	2.740	2.750	2.650	2.750	167,049	454,977	2.7236	1.664	1.657	1.664	1.603	1.664	276,149	1.6476	3.38%
2016-02-04	0	2.660	2.640	2.680	2.620	2.690	358,370	951,535	2.6552	1.609	1.597	1.621	1.585	1.627	592,422	1.6062	1.92%
2016-02-03	0	2.610	2.600	2.610	2.560	2.680	758,000	1,986,265	2.6204	1.579	1.573	1.579	1.549	1.621	1,253,051	1.5851	0.00%
2016-02-02	0	2.610	2.600	2.620	2.570	2.700	903,500	2,398,230	2.6544	1.579	1.573	1.585	1.555	1.633	1,493,577	1.6057	1.56%
2016-02-01	0	2.570	2.540	2.580	2.490	2.640	567,500	1,457,332	2.5680	1.555	1.537	1.561	1.506	1.597	938,135	1.5534	-0.39%
2016-01-29	0	2.580	2.560	2.610	2.520	2.620	602,500	1,554,517	2.5801	1.561	1.549	1.579	1.524	1.585	995,994	1.5608	2.38%
2016-01-28	0	2.520	2.520	2.530	2.480	2.680	1,712,500	4,376,142	2.5554	1.524	1.524	1.530	1.500	1.621	2,830,936	1.5458	-2.33%
2016-01-27	0	2.580	2.560	2.580	2.500	2.600	912,000	2,333,980	2.5592	1.561	1.549	1.561	1.512	1.573	1,507,629	1.5481	4.45%
2016-01-26	0	2.470	2.470	2.550	2.450	2.590	490,000	1,225,465	2.5009	1.494	1.494	1.543	1.482	1.567	810,020	1.5129	-4.26%
2016-01-25	0	2.580	2.560	2.590	2.550	2.650	278,000	718,810	2.5856	1.561	1.549	1.567	1.543	1.603	459,562	1.5641	1.98%
2016-01-22	0	2.530	2.490	2.530	2.430	2.540	454,000	1,128,845	2.4864	1.530	1.506	1.530	1.470	1.537	750,508	1.5041	5.86%
2016-01-21	0	2.390	2.390	2.410	2.320	2.510	1,191,000	2,921,067	2.4526	1.446	1.446	1.458	1.403	1.518	1,968,844	1.4836	-4.78%
2016-01-20	0	2.510	2.490	2.510	2.480	2.580	748,500	1,873,597	2.5031	1.518	1.506	1.518	1.500	1.561	1,237,346	1.5142	-2.71%
2016-01-19	0	2.580	2.580	2.590	2.500	2.590	505,500	1,289,840	2.5516	1.561	1.561	1.567	1.512	1.567	835,643	1.5435	2.79%
2016-01-18	0	2.510	2.510	2.550	2.460	2.600	537,500	1,363,385	2.5365	1.518	1.518	1.543	1.488	1.573	888,542	1.5344	0.80%
2016-01-15	0	2.490	2.480	2.510	2.460	2.770	2,094,500	5,370,112	2.5639	1.506	1.500	1.518	1.488	1.676	3,462,421	1.5510	-6.39%
2016-01-14	0	2.660	2.650	2.670	2.630	2.710	1,120,000	3,001,670	2.6801	1.609	1.603	1.615	1.591	1.639	1,851,474	1.6212	-1.48%
2016-01-13	0	2.700	2.700	2.730	2.700	2.800	530,500	1,466,662	2.7647	1.633	1.633	1.651	1.633	1.694	876,970	1.6724	0.00%
2016-01-12	0	2.700	2.700	2.710	2.700	2.790	564,500	1,548,840	2.7437	1.633	1.633	1.639	1.633	1.688	933,176	1.6598	-1.46%
2016-01-11	0	2.740	2.730	2.750	2.730	2.810	690,000	1,905,220	2.7612	1.657	1.651	1.664	1.651	1.700	1,140,640	1.6703	-4.53%
2016-01-08	0	2.870	2.850	2.870	2.800	2.880	610,500	1,739,170	2.8488	1.736	1.724	1.736	1.694	1.742	1,009,218	1.7233	2.14%
2016-01-07	0	2.810	2.800	2.810	2.800	2.920	680,500	1,924,905	2.8287	1.700	1.694	1.700	1.694	1.766	1,124,936	1.7111	-3.77%
2016-01-06	0	2.920	2.910	2.940	2.900	3.010	1,066,500	3,128,520	2.9334	1.766	1.760	1.778	1.754	1.821	1,763,033	1.7745	-2.67%
2016-01-05	0	3.000	2.990	3.010	2.940	3.010	288,500	854,320	2.9612	1.815	1.809	1.821	1.778	1.821	476,920	1.7913	1.01%
2016-01-04	0	2.970	2.960	2.980	2.930	3.080	983,000	2,935,913	2.9867	1.797	1.791	1.803	1.772	1.863	1,624,999	1.8067	-3.26%
2015-12-31	0	3.070	3.040	3.070	3.040	3.090	95,500	292,300	3.0607	1.857	1.839	1.857	1.839	1.869	157,871	1.8515	0.99%
2015-12-30	0	3.040	3.030	3.050	3.030	3.150	2,073,500	6,394,975	3.0841	1.839	1.833	1.845	1.833	1.906	3,427,706	1.8657	-3.49%
2015-12-29	0	3.150	3.140	3.150	3.120	3.180	475,000	1,494,980	3.1473	1.906	1.899	1.906	1.887	1.924	785,223	1.9039	0.32%
2015-12-28	0	3.140	3.130	3.160	3.130	3.210	782,000	2,487,985	3.1816	1.899	1.893	1.912	1.893	1.942	1,292,725	1.9246	-0.63%
2015-12-24	0	3.160	3.150	3.170	3.100	3.180	207,500	650,085	3.1329	1.912	1.906	1.918	1.875	1.924	343,019	1.8952	0.00%
2015-12-23	0	3.160	3.140	3.160	3.040	3.160	824,500	2,565,805	3.1120	1.912	1.899	1.912	1.839	1.912	1,362,982	1.8825	3.61%
2015-12-22	0	3.050	3.040	3.070	3.030	3.070	959,000	2,930,343	3.0556	1.845	1.839	1.857	1.833	1.857	1,585,324	1.8484	-0.65%
2015-12-21	0	3.070	3.060	3.080	3.000	3.070	205,500	627,450	3.0533	1.857	1.851	1.863	1.815	1.857	339,712	1.8470	0.99%
2015-12-18	0	3.040	3.000	3.050	3.000	3.080	591,387	1,793,378	3.0325	1.839	1.815	1.845	1.815	1.863	977,623	1.8344	-1.62%
2015-12-17	0	3.090	3.080	3.090	2.980	3.090	1,074,500	3,298,120	3.0694	1.869	1.863	1.869	1.803	1.869	1,776,258	1.8568	4.04%
2015-12-16	0	2.970	2.950	2.970	2.930	2.990	358,000	1,062,055	2.9666	1.797	1.785	1.797	1.772	1.809	591,810	1.7946	1.71%
2015-12-15	0	2.920	2.890	2.920	2.890	2.960	432,162	1,258,744	2.9127	1.766	1.748	1.766	1.748	1.791	714,408	1.7619	0.34%
2015-12-14	0	2.910	2.880	2.920	2.850	2.930	806,166	2,333,438	2.8945	1.760	1.742	1.766	1.724	1.772	1,332,674	1.7509	-0.68%
2015-12-11	0	2.930	2.920	2.960	2.920	2.990	601,000	1,769,090	2.9436	1.772	1.766	1.791	1.766	1.809	993,514	1.7806	-1.68%
2015-12-10	0	2.980	2.960	2.990	2.960	3.090	1,107,500	3,344,760	3.0201	1.803	1.791	1.809	1.791	1.869	1,830,810	1.8269	-3.56%
2015-12-09	0	3.090	3.090	3.110	3.030	3.110	641,500	1,974,870	3.0785	1.869	1.869	1.881	1.833	1.881	1,060,465	1.8623	0.32%
2015-12-08	0	3.080	3.060	3.080	3.040	3.160	1,348,007	4,154,511	3.0820	1.863	1.851	1.863	1.839	1.912	2,228,392	1.8644	-3.45%
2015-12-07	0	3.190	3.170	3.190	3.150	3.270	605,500	1,941,653	3.2067	1.930	1.918	1.930	1.906	1.978	1,000,953	1.9398	-1.24%
2015-12-04	0	3.230	3.230	3.240	3.200	3.300	1,409,000	4,561,681	3.2375	1.954	1.954	1.960	1.936	1.996	2,329,220	1.9585	-2.71%
2015-12-03	0	3.320	3.310	3.320	3.050	3.330	3,672,000	11,963,582	3.2581	2.008	2.002	2.008	1.845	2.014	6,070,189	1.9709	7.10%
2015-12-02	0	3.100	3.090	3.130	3.010	3.130	286,500	881,568	3.0770	1.875	1.869	1.893	1.821	1.893	473,614	1.8614	1.31%
2015-12-01	0	3.060	3.060	3.070	3.040	3.090	579,500	1,773,071	3.0597	1.851	1.851	1.857	1.839	1.869	957,972	1.8509	0.66%
2015-11-30	0	3.040	3.010	3.050	3.010	3.080	557,500	1,691,920	3.0348	1.839	1.821	1.845	1.821	1.863	921,604	1.8358	-0.65%
2015-11-27	0	3.060	3.050	3.060	3.050	3.150	552,000	1,701,420	3.0823	1.851	1.845	1.851	1.845	1.906	912,512	1.8645	-1.61%
2015-11-26	0	3.110	3.110	3.120	3.100	3.170	468,500	1,465,445	3.1280	1.881	1.881	1.887	1.875	1.918	774,478	1.8922	-0.64%
2015-11-25	0	3.130	3.130	3.140	3.130	3.180	512,000	1,615,584	3.1554	1.893	1.893	1.899	1.893	1.924	846,388	1.9088	-0.95%
2015-11-24	0	3.160	3.140	3.170	3.100	3.180	1,736,500	5,450,039	3.1385	1.912	1.899	1.918	1.875	1.924	2,870,611	1.8986	-0.32%
2015-11-23	0	3.170	3.170	3.200	3.140	3.220	780,000	2,484,874	3.1857	1.918	1.918	1.936	1.899	1.948	1,289,419	1.9271	0.32%
2015-11-20	0	3.160	3.160	3.170	3.130	3.190	708,500	2,230,957	3.1488	1.912	1.912	1.918	1.893	1.930	1,171,222	1.9048	0.32%
2015-11-19	0	3.150	3.140	3.170	3.130	3.200	615,500	1,951,227	3.1701	1.906	1.899	1.918	1.893	1.936	1,017,484	1.9177	1.29%
2015-11-18	0	3.110	3.110	3.120	3.090	3.250	1,635,500	5,173,957	3.1635	1.881	1.881	1.887	1.869	1.966	2,703,648	1.9137	-4.60%
2015-11-17	0	3.260	3.240	3.260	3.230	3.300	469,500	1,535,387	3.2703	1.972	1.960	1.972	1.954	1.996	776,131	1.9783	0.31%
2015-11-16	0	3.250	3.250	3.270	3.210	3.330	760,500	2,480,760	3.2620	1.966	1.966	1.978	1.942	2.014	1,257,184	1.9733	-0.31%
2015-11-13	0	3.260	3.250	3.280	3.240	3.290	430,682	1,403,258	3.2582	1.972	1.966	1.984	1.960	1.990	711,961	1.9710	-1.81%
2015-11-12	0	3.320	3.290	3.320	3.230	3.330	436,500	1,426,420	3.2679	2.008	1.990	2.008	1.954	2.014	721,579	1.9768	2.15%
2015-11-11	0	3.250	3.250	3.270	3.240	3.350	1,321,000	4,334,310	3.2811	1.966	1.966	1.978	1.960	2.026	2,183,747	1.9848	-1.81%
2015-11-10	0	3.310	3.290	3.310	3.290	3.360	888,300	2,946,184	3.3167	2.002	1.990	2.002	1.990	2.033	1,468,450	2.0063	-1.49%
2015-11-09	0	3.360	3.360	3.370	3.360	3.390	207,000	698,560	3.3747	2.033	2.033	2.039	2.033	2.051	342,192	2.0414	-0.59%
2015-11-06	0	3.380	3.380	3.390	3.350	3.420	634,000	2,144,665	3.3828	2.045	2.045	2.051	2.026	2.069	1,048,066	2.0463	-1.17%
2015-11-05	0	3.420	3.410	3.420	3.320	3.430	1,826,000	6,188,432	3.3891	2.069	2.063	2.069	2.008	2.075	3,018,563	2.0501	1.79%
2015-11-04	0	3.360	3.340	3.370	3.280	3.380	1,433,000	4,792,742	3.3446	2.033	2.020	2.039	1.984	2.045	2,368,894	2.0232	2.75%
2015-11-03	0	3.270	3.260	3.270	3.180	3.280	1,024,500	3,339,985	3.2601	1.978	1.972	1.978	1.924	1.984	1,693,603	1.9721	2.51%
2015-11-02	0	3.190	3.180	3.190	3.010	3.240	1,996,000	6,371,460	3.1921	1.930	1.924	1.930	1.821	1.960	3,299,591	1.9310	-1.54%
2015-10-30	0	3.240	3.240	3.250	3.200	3.280	821,000	2,662,337	3.2428	1.960	1.960	1.966	1.936	1.984	1,357,196	1.9616	-0.92%
2015-10-29	0	3.270	3.250	3.270	3.230	3.270	664,000	2,158,120	3.2502	1.978	1.966	1.978	1.954	1.978	1,097,659	1.9661	0.62%
2015-10-28	0	3.250	3.240	3.250	3.220	3.280	674,500	2,185,915	3.2408	1.966	1.960	1.966	1.948	1.984	1,115,017	1.9604	-1.22%
2015-10-27	0	3.290	3.260	3.290	3.190	3.320	766,000	2,497,722	3.2607	1.990	1.972	1.990	1.930	2.008	1,266,276	1.9725	-0.30%
2015-10-26	0	3.300	3.290	3.300	3.240	3.340	2,030,500	6,697,140	3.2983	1.996	1.990	1.996	1.960	2.020	3,356,623	1.9952	1.23%
2015-10-23	0	3.260	3.240	3.270	3.250	3.310	942,000	3,075,332	3.2647	1.972	1.960	1.978	1.966	2.002	1,557,222	1.9749	1.56%
2015-10-22	0	3.210	3.210	3.220	3.210	3.280	2,099,500	6,764,245	3.2218	1.942	1.942	1.948	1.942	1.984	3,470,687	1.9490	-3.02%
2015-10-20	0	3.310	3.300	3.310	3.270	3.360	876,500	2,891,942	3.2994	2.002	1.996	2.002	1.978	2.033	1,448,943	1.9959	-1.19%
2015-10-19	0	3.350	3.350	3.360	3.330	3.420	868,500	2,923,078	3.3657	2.026	2.026	2.033	2.014	2.069	1,435,719	2.0360	-0.89%
2015-10-16	0	3.380	3.370	3.400	3.330	3.400	3,455,000	11,563,212	3.3468	2.045	2.039	2.057	2.014	2.057	5,711,466	2.0246	2.42%
2015-10-15	0	3.300	3.280	3.290	3.280	3.350	1,448,048	4,782,576	3.3028	1.996	1.984	1.990	1.984	2.026	2,393,770	1.9979	0.61%
2015-10-14	0	3.280	3.280	3.290	3.270	3.360	1,687,244	5,569,021	3.3007	1.984	1.984	1.990	1.978	2.033	2,789,186	1.9966	-1.50%
2015-10-13	0	3.330	3.320	3.340	3.260	3.370	2,876,500	9,539,652	3.3164	2.014	2.008	2.020	1.972	2.039	4,755,147	2.0062	0.60%
2015-10-12	0	3.310	3.290	3.310	3.160	3.350	5,315,000	17,526,996	3.2976	2.002	1.990	2.002	1.912	2.026	8,786,235	1.9948	6.43%
2015-10-09	0	3.110	3.100	3.110	3.050	3.150	3,766,500	11,683,962	3.1021	1.881	1.875	1.881	1.845	1.906	6,226,407	1.8765	2.98%
2015-10-08	0	3.020	3.020	3.040	2.960	3.060	3,799,000	11,439,697	3.0112	1.827	1.827	1.839	1.791	1.851	6,280,133	1.8216	-0.98%
2015-10-07	0	3.050	3.040	3.050	2.840	3.070	2,521,000	7,458,650	2.9586	1.845	1.839	1.845	1.718	1.857	4,167,469	1.7897	7.02%
2015-10-06	0	2.850	2.850	2.870	2.830	2.930	773,000	2,217,925	2.8692	1.724	1.724	1.736	1.712	1.772	1,277,847	1.7357	-1.38%
2015-10-05	0	2.890	2.890	2.900	2.850	2.920	964,000	2,778,567	2.8823	1.748	1.748	1.754	1.724	1.766	1,593,590	1.7436	1.40%
2015-10-02	0	2.850	2.850	2.870	2.750	2.880	1,239,000	3,516,595	2.8383	1.724	1.724	1.736	1.664	1.742	2,048,193	1.7169	2.89%
2015-09-30	0	2.770	2.750	2.770	2.720	2.840	2,856,500	7,917,146	2.7716	1.676	1.664	1.676	1.645	1.718	4,722,084	1.6766	1.09%
2015-09-29	0	2.740	2.720	2.740	2.690	2.810	1,097,500	2,989,686	2.7241	1.657	1.645	1.657	1.627	1.700	1,814,279	1.6479	-1.79%
2015-09-25	0	2.790	2.790	2.810	2.770	2.900	4,463,500	12,539,418	2.8093	1.688	1.688	1.700	1.676	1.754	7,378,619	1.6994	-2.79%
2015-09-24	0	2.870	2.870	2.880	2.860	2.970	5,030,000	14,537,113	2.8901	1.736	1.736	1.742	1.730	1.797	8,315,101	1.7483	-2.38%
2015-09-23	0	2.940	2.940	2.950	2.910	3.140	4,813,000	14,405,047	2.9929	1.778	1.778	1.785	1.760	1.899	7,956,378	1.8105	-6.37%
2015-09-22	0	3.140	3.130	3.140	3.130	3.170	2,020,000	6,356,052	3.1466	1.899	1.893	1.899	1.893	1.918	3,339,265	1.9034	0.64%
2015-09-21	0	3.120	3.120	3.130	3.110	3.160	1,884,500	5,893,492	3.1274	1.887	1.887	1.893	1.881	1.912	3,115,270	1.8918	-0.64%
2015-09-18	0	3.140	3.130	3.140	3.120	3.210	6,747,917	21,185,202	3.1395	1.899	1.893	1.899	1.887	1.942	11,154,992	1.8992	-0.63%
2015-09-17	0	3.160	3.150	3.160	3.130	3.270	3,134,500	9,990,405	3.1872	1.912	1.906	1.912	1.893	1.978	5,181,647	1.9280	-1.86%
2015-09-16	0	3.220	3.210	3.220	3.160	3.260	3,874,000	12,444,920	3.2124	1.948	1.942	1.948	1.912	1.972	6,404,115	1.9433	1.26%
2015-09-15	0	3.180	3.180	3.190	3.180	3.330	1,771,500	5,736,275	3.2381	1.924	1.924	1.930	1.924	2.014	2,928,469	1.9588	-2.45%
2015-09-14	0	3.260	3.230	3.270	3.230	3.370	2,218,500	7,302,727	3.2917	1.972	1.954	1.978	1.954	2.039	3,667,406	1.9913	-0.91%
2015-09-11	0	3.290	3.280	3.320	3.290	3.430	1,485,000	4,988,637	3.3594	1.990	1.984	2.008	1.990	2.075	2,454,856	2.0322	-2.08%
2015-09-10	0	3.360	3.360	3.390	3.330	3.450	1,019,000	3,453,902	3.3895	2.033	2.033	2.051	2.014	2.087	1,684,510	2.0504	-1.75%
2015-09-09	0	3.420	3.410	3.430	3.330	3.530	2,997,000	10,283,802	3.4314	2.069	2.063	2.075	2.014	2.135	4,954,345	2.0757	2.40%
2015-09-08	0	3.340	3.320	3.350	3.290	3.400	1,814,500	6,039,155	3.3283	2.020	2.008	2.026	1.990	2.057	2,999,553	2.0134	1.21%
2015-09-07	0	3.300	3.290	3.300	3.260	3.340	453,500	1,495,510	3.2977	1.996	1.990	1.996	1.972	2.020	749,682	1.9949	0.61%
2015-09-04	0	3.280	3.250	3.280	3.220	3.360	906,500	2,983,495	3.2912	1.984	1.966	1.984	1.948	2.033	1,498,537	1.9909	-0.30%
2015-09-02	0	3.290	3.290	3.300	3.260	3.400	1,189,500	3,935,525	3.3086	1.990	1.990	1.996	1.972	2.057	1,966,364	2.0014	-2.66%
2015-09-01	0	3.380	3.360	3.380	3.320	3.450	559,500	1,886,689	3.3721	2.045	2.033	2.045	2.008	2.087	924,910	2.0399	-0.88%
2015-08-31	0	3.410	3.400	3.440	3.310	3.580	1,256,000	4,287,035	3.4132	2.063	2.057	2.081	2.002	2.166	2,076,296	2.0648	-4.48%
2015-08-28	0	3.570	3.550	3.570	3.520	3.630	1,202,000	4,293,600	3.5720	2.160	2.147	2.160	2.129	2.196	1,987,028	2.1608	0.28%
2015-08-27	0	3.560	3.560	3.600	3.520	3.700	1,637,000	5,864,380	3.5824	2.154	2.154	2.178	2.129	2.238	2,706,127	2.1671	-0.84%
2015-08-26	0	3.590	3.540	3.590	3.380	3.660	1,886,000	6,678,192	3.5409	2.172	2.141	2.172	2.045	2.214	3,117,749	2.1420	2.57%
2015-08-25	0	3.500	3.500	3.510	3.380	3.720	650,345	2,282,611	3.5098	2.117	2.117	2.123	2.045	2.250	1,075,086	2.1232	-0.57%
2015-08-24	0	3.520	3.510	3.520	3.470	3.760	1,098,500	3,890,525	3.5417	2.129	2.123	2.129	2.099	2.275	1,815,932	2.1424	-7.37%
2015-08-21	0	3.800	3.790	3.820	3.750	3.910	1,427,500	5,441,176	3.8117	2.299	2.293	2.311	2.268	2.365	2,359,802	2.3058	-2.81%
2015-08-20	0	3.910	3.900	3.910	3.870	4.120	488,500	1,926,198	3.9431	2.365	2.359	2.365	2.341	2.492	807,540	2.3853	-2.74%
2015-08-19	0	4.020	4.010	4.020	3.980	4.160	423,500	1,708,655	4.0346	2.432	2.426	2.432	2.408	2.516	700,088	2.4406	-0.25%
2015-08-18	0	4.030	4.000	4.040	3.970	4.200	503,500	2,055,947	4.0833	2.438	2.420	2.444	2.402	2.541	832,337	2.4701	-2.18%
2015-08-17	0	4.120	4.110	4.120	4.110	4.260	567,500	2,352,487	4.1454	2.492	2.486	2.492	2.486	2.577	938,135	2.5076	-2.14%
2015-08-14	0	4.210	4.190	4.210	4.150	4.270	314,000	1,311,285	4.1761	2.547	2.535	2.547	2.510	2.583	519,074	2.5262	0.96%
2015-08-13	0	4.170	4.170	4.180	4.160	4.300	247,500	1,048,095	4.2347	2.523	2.523	2.529	2.516	2.601	409,143	2.5617	0.24%
2015-08-12	0	4.160	4.160	4.170	4.130	4.310	823,000	3,454,510	4.1975	2.516	2.516	2.523	2.498	2.607	1,360,503	2.5391	-3.03%
2015-08-11	0	4.290	4.280	4.290	4.190	4.370	4,622,000	19,901,695	4.3059	2.595	2.589	2.595	2.535	2.644	7,640,635	2.6047	0.47%
2015-08-10	0	4.270	4.260	4.270	4.120	4.320	1,444,500	6,190,690	4.2857	2.583	2.577	2.583	2.492	2.613	2,387,905	2.5925	1.91%
2015-08-07	0	4.190	4.190	4.200	4.070	4.290	347,000	1,460,807	4.2098	2.535	2.535	2.541	2.462	2.595	573,626	2.5466	0.72%
2015-08-06	0	4.160	4.160	4.190	4.120	4.250	421,000	1,760,415	4.1815	2.516	2.516	2.535	2.492	2.571	695,956	2.5295	0.24%
2015-08-05	0	4.150	4.140	4.150	4.080	4.170	553,500	2,296,092	4.1483	2.510	2.504	2.510	2.468	2.523	914,992	2.5094	0.97%
2015-08-04	0	4.110	4.090	4.130	4.000	4.140	965,500	3,952,205	4.0934	2.486	2.474	2.498	2.420	2.504	1,596,070	2.4762	1.48%
2015-08-03	0	4.050	4.030	4.070	4.000	4.130	725,000	2,928,230	4.0389	2.450	2.438	2.462	2.420	2.498	1,198,499	2.4432	0.25%
2015-07-31	0	4.040	4.040	4.080	4.030	4.180	249,500	1,019,467	4.0860	2.444	2.444	2.468	2.438	2.529	412,449	2.4717	-1.94%
2015-07-30	0	4.120	4.090	4.120	4.040	4.130	630,000	2,584,727	4.1027	2.492	2.474	2.492	2.444	2.498	1,041,454	2.4818	1.48%
2015-07-29	0	4.060	4.040	4.060	3.920	4.080	977,000	3,925,540	4.0180	2.456	2.444	2.456	2.371	2.468	1,615,080	2.4306	3.05%
2015-07-28	0	3.940	3.930	3.960	3.840	4.080	705,500	2,801,277	3.9706	2.383	2.377	2.395	2.323	2.468	1,166,263	2.4019	-1.25%
2015-07-27	0	3.990	3.990	4.000	3.920	4.120	1,463,500	5,889,325	4.0241	2.414	2.414	2.420	2.371	2.492	2,419,314	2.4343	-3.62%
2015-07-24	0	4.140	4.130	4.150	4.110	4.200	396,210	1,642,251	4.1449	2.504	2.498	2.510	2.486	2.541	654,975	2.5073	-1.66%
2015-07-23	0	4.210	4.200	4.220	4.190	4.240	1,327,000	5,586,842	4.2101	2.547	2.541	2.553	2.535	2.565	2,193,666	2.5468	0.48%
2015-07-22	0	4.190	4.170	4.200	4.120	4.240	1,017,565	4,276,224	4.2024	2.535	2.523	2.541	2.492	2.565	1,682,138	2.5421	0.24%
2015-07-21	0	4.180	4.180	4.190	4.180	4.250	912,000	3,826,471	4.1957	2.529	2.529	2.535	2.529	2.571	1,507,629	2.5381	0.00%
2015-07-20	0	4.180	4.180	4.190	4.180	4.340	1,128,845	4,791,952	4.2450	2.529	2.529	2.535	2.529	2.625	1,866,095	2.5679	-0.24%
2015-07-17	0	4.190	4.190	4.200	4.130	4.260	2,108,000	8,865,950	4.2059	2.535	2.535	2.541	2.498	2.577	3,484,738	2.5442	2.20%
2015-07-16	0	4.100	4.100	4.110	3.830	4.170	1,329,950	5,442,994	4.0926	2.480	2.480	2.486	2.317	2.523	2,198,542	2.4757	3.54%
2015-07-15	0	3.960	3.960	3.970	3.950	4.170	2,611,000	10,527,979	4.0322	2.395	2.395	2.402	2.389	2.523	4,316,248	2.4392	-3.88%
2015-07-14	0	4.120	4.110	4.120	4.050	4.310	2,491,000	10,349,501	4.1548	2.492	2.486	2.492	2.450	2.607	4,117,876	2.5133	-3.74%
2015-07-13	0	4.280	4.260	4.300	4.000	4.310	1,678,535	7,027,371	4.1866	2.589	2.577	2.601	2.420	2.607	2,774,789	2.5326	4.39%
2015-07-10	0	4.100	4.100	4.110	3.950	4.140	2,187,000	8,874,415	4.0578	2.480	2.480	2.486	2.389	2.504	3,615,333	2.4547	6.49%
2015-07-09	0	3.850	3.840	3.850	3.380	4.040	6,193,044	23,622,855	3.8144	2.329	2.323	2.329	2.045	2.444	10,237,730	2.3074	5.77%
2015-07-08	0	3.640	3.650	3.660	3.480	3.850	4,201,003	15,307,665	3.6438	2.202	2.208	2.214	2.105	2.329	6,944,684	2.2042	-6.67%
2015-07-07	0	3.900	3.900	3.930	3.830	4.110	4,718,679	18,819,740	3.9883	2.359	2.359	2.377	2.317	2.486	7,800,455	2.4126	-7.14%
2015-07-06	0	4.200	4.200	4.210	3.880	4.570	2,404,000	9,916,635	4.1251	2.541	2.541	2.547	2.347	2.765	3,974,056	2.4953	-5.41%
2015-07-03	0	4.440	4.430	4.440	4.330	4.540	2,602,500	11,565,336	4.4439	2.686	2.680	2.686	2.619	2.746	4,302,197	2.6882	-4.31%
2015-07-02	0	4.640	4.640	4.670	4.530	4.680	10,664,528	49,220,203	4.6153	2.807	2.807	2.825	2.740	2.831	17,629,547	2.7919	0.43%
2015-06-30	0	4.680	4.650	4.700	4.470	4.720	1,497,000	6,907,887	4.6145	2.795	2.777	2.807	2.669	2.819	2,506,832	2.7556	0.86%
2015-06-29	0	4.640	4.620	4.640	4.530	4.850	1,467,000	6,846,335	4.6669	2.771	2.759	2.771	2.705	2.896	2,456,595	2.7869	-2.93%
2015-06-26	0	4.780	4.750	4.790	4.700	5.000	1,688,000	8,083,621	4.7889	2.854	2.837	2.860	2.807	2.986	2,826,675	2.8598	-2.25%
2015-06-25	0	4.890	4.880	4.890	4.810	4.960	882,500	4,312,314	4.8865	2.920	2.914	2.920	2.872	2.962	1,477,808	2.9180	0.62%
2015-06-24	0	4.860	4.860	4.870	4.800	4.960	1,730,000	8,430,315	4.8730	2.902	2.902	2.908	2.866	2.962	2,897,007	2.9100	0.62%
2015-06-23	0	4.830	4.830	4.850	4.670	4.910	2,011,000	9,681,659	4.8144	2.884	2.884	2.896	2.789	2.932	3,367,561	2.8750	1.05%
2015-06-22	0	4.780	4.770	4.790	4.620	4.820	1,506,000	7,128,387	4.7333	2.854	2.848	2.860	2.759	2.878	2,521,903	2.8266	3.24%
2015-06-19	0	4.630	4.580	4.590	4.590	4.880	2,117,792	9,936,210	4.6918	2.765	2.735	2.741	2.741	2.914	3,546,392	2.8018	-2.94%
2015-06-18	0	4.770	4.760	4.780	4.740	4.970	1,092,532	5,285,177	4.8375	2.848	2.843	2.854	2.831	2.968	1,829,522	2.8888	-3.44%
2015-06-17	0	4.940	4.920	4.950	4.860	4.950	1,068,500	5,244,912	4.9087	2.950	2.938	2.956	2.902	2.956	1,789,278	2.9313	0.82%
2015-06-16	0	4.900	4.900	4.910	4.900	5.110	1,430,500	7,116,780	4.9750	2.926	2.926	2.932	2.926	3.052	2,395,473	2.9709	-2.97%
2015-06-15	0	5.050	5.030	5.050	5.010	5.110	1,404,000	7,096,424	5.0544	3.016	3.004	3.016	2.992	3.052	2,351,097	3.0183	-0.59%
2015-06-12	0	5.080	5.070	5.080	5.050	5.130	2,106,500	10,706,445	5.0826	3.034	3.028	3.034	3.016	3.063	3,527,482	3.0352	0.59%
2015-06-11	0	5.050	5.050	5.060	5.040	5.190	1,430,500	7,265,430	5.0789	3.016	3.016	3.022	3.010	3.099	2,395,473	3.0330	-2.13%
2015-06-10	0	5.160	5.150	5.160	5.150	5.300	1,378,783	7,189,843	5.2146	3.081	3.075	3.081	3.075	3.165	2,308,869	3.1140	-2.27%
2015-06-09	0	5.280	5.250	5.280	5.250	5.450	1,705,000	9,053,005	5.3097	3.153	3.135	3.153	3.135	3.255	2,855,142	3.1708	-1.49%
2015-06-08	0	5.360	5.320	5.360	5.220	5.360	1,775,500	9,379,000	5.2825	3.201	3.177	3.201	3.117	3.201	2,973,200	3.1545	0.94%
2015-06-05	0	5.310	5.300	5.330	5.280	5.420	734,500	3,906,959	5.3192	3.171	3.165	3.183	3.153	3.237	1,229,972	3.1765	-0.93%
2015-06-04	0	5.360	5.330	5.370	5.200	5.470	1,492,000	7,931,847	5.3163	3.201	3.183	3.207	3.105	3.267	2,498,459	3.1747	0.00%
2015-06-03	0	5.360	5.350	5.380	5.340	5.460	1,007,500	5,417,642	5.3773	3.201	3.195	3.213	3.189	3.261	1,687,130	3.2112	-1.83%
2015-06-02	0	5.460	5.450	5.460	5.370	5.650	996,500	5,444,542	5.4637	3.261	3.255	3.261	3.207	3.374	1,668,709	3.2627	-0.55%
2015-06-01	0	5.490	5.490	5.500	5.300	5.500	2,107,000	11,440,662	5.4298	3.278	3.278	3.284	3.165	3.284	3,528,320	3.2425	4.17%
2015-05-29	0	5.270	5.260	5.320	5.260	5.380	1,373,000	7,275,705	5.2991	3.147	3.141	3.177	3.141	3.213	2,299,185	3.1645	-1.68%
2015-05-28	0	5.360	5.340	5.360	5.240	5.600	1,680,500	9,036,858	5.3775	3.201	3.189	3.201	3.129	3.344	2,814,116	3.2113	-3.25%
2015-05-27	0	5.540	5.530	5.540	5.410	5.540	3,391,942	18,510,374	5.4572	3.308	3.302	3.308	3.231	3.308	5,680,046	3.2588	1.47%
2015-05-26	0	5.460	5.450	5.480	5.310	5.580	5,106,500	28,090,272	5.5009	3.261	3.255	3.272	3.171	3.332	8,551,194	3.2850	4.20%
2015-05-22	0	5.240	5.240	5.250	5.240	5.320	3,121,500	16,489,855	5.2827	3.129	3.129	3.135	3.129	3.177	5,227,171	3.1546	-0.38%
2015-05-21	0	5.260	5.250	5.270	5.160	5.280	1,861,000	9,752,845	5.2406	3.141	3.135	3.147	3.081	3.153	3,116,375	3.1295	0.96%
2015-05-20	0	5.210	5.210	5.220	5.190	5.360	1,849,000	9,660,769	5.2249	3.111	3.111	3.117	3.099	3.201	3,096,281	3.1201	-1.51%
2015-05-19	0	5.290	5.260	5.300	5.200	5.380	2,525,500	13,288,607	5.2618	3.159	3.141	3.165	3.105	3.213	4,229,127	3.1422	2.12%
2015-05-18	0	5.180	5.160	5.180	5.150	5.260	1,863,000	9,626,655	5.1673	3.093	3.081	3.093	3.075	3.141	3,119,725	3.0857	-1.89%
2015-05-15	0	5.280	5.280	5.290	5.190	5.400	1,353,500	7,138,405	5.2740	3.153	3.153	3.159	3.099	3.225	2,266,531	3.1495	-1.12%
2015-05-14	0	5.340	5.320	5.350	5.220	5.450	1,580,500	8,423,152	5.3294	3.189	3.177	3.195	3.117	3.255	2,646,658	3.1826	-0.74%
2015-05-13	0	5.380	5.360	5.400	5.320	5.480	1,799,000	9,664,267	5.3720	3.213	3.201	3.225	3.177	3.272	3,012,552	3.2080	-1.65%
2015-05-12	0	5.470	5.460	5.470	5.360	5.570	3,145,000	17,254,400	5.4863	3.267	3.261	3.267	3.201	3.326	5,266,524	3.2762	1.67%
2015-05-11	0	5.380	5.360	5.370	5.210	5.410	2,116,000	11,234,107	5.3091	3.213	3.201	3.207	3.111	3.231	3,543,391	3.1704	3.66%
2015-05-08	0	5.190	5.170	5.190	5.100	5.270	2,573,000	13,328,262	5.1800	3.099	3.087	3.099	3.046	3.147	4,308,670	3.0934	0.39%
2015-05-07	0	5.170	5.150	5.170	5.100	5.270	2,746,000	14,185,150	5.1658	3.087	3.075	3.087	3.046	3.147	4,598,370	3.0848	-0.77%
2015-05-06	0	5.210	5.200	5.230	5.190	5.470	2,684,500	14,304,757	5.3286	3.111	3.105	3.123	3.099	3.267	4,495,384	3.1821	-4.58%
2015-05-05	0	5.460	5.440	5.460	5.330	5.730	2,940,000	16,171,915	5.5007	3.261	3.249	3.261	3.183	3.422	4,923,237	3.2848	-1.62%
2015-05-04	0	5.550	5.540	5.550	5.470	5.580	3,931,000	21,819,875	5.5507	3.314	3.308	3.314	3.267	3.332	6,582,736	3.3147	0.18%
2015-04-30	0	5.540	5.530	5.540	5.420	5.550	2,121,000	11,682,196	5.5079	3.308	3.302	3.308	3.237	3.314	3,551,764	3.2891	0.91%
2015-04-29	0	5.490	5.480	5.500	5.470	5.600	2,226,000	12,271,850	5.5130	3.278	3.272	3.284	3.267	3.344	3,727,594	3.2922	-0.72%
2015-04-28	0	5.530	5.510	5.530	5.450	5.630	1,764,500	9,772,671	5.5385	3.302	3.290	3.302	3.255	3.362	2,954,779	3.3074	-0.90%
2015-04-27	0	5.580	5.570	5.580	5.410	5.640	4,241,031	23,645,065	5.5753	3.332	3.326	3.332	3.231	3.368	7,101,905	3.3294	0.72%
2015-04-24	0	5.540	5.500	5.540	5.380	5.570	2,591,000	14,289,435	5.5150	3.308	3.284	3.308	3.213	3.326	4,338,812	3.2934	0.00%
2015-04-23	0	5.540	5.530	5.540	5.510	5.580	5,241,500	29,065,697	5.5453	3.308	3.302	3.308	3.290	3.332	8,777,261	3.3115	-0.36%
2015-04-22	0	5.560	5.540	5.550	5.480	5.600	4,231,000	23,473,079	5.5479	3.320	3.308	3.314	3.272	3.344	7,085,107	3.3130	0.91%
2015-04-21	0	5.510	5.480	5.530	5.310	5.580	2,253,000	12,283,692	5.4521	3.290	3.272	3.302	3.171	3.332	3,772,807	3.2558	2.80%
2015-04-20	0	5.360	5.360	5.380	5.340	5.700	4,946,500	27,332,577	5.5256	3.201	3.201	3.213	3.189	3.404	8,283,262	3.2997	-6.78%
2015-04-17	0	5.750	5.750	5.760	5.700	5.950	3,280,500	19,209,365	5.8556	3.434	3.434	3.440	3.404	3.553	5,493,428	3.4968	-2.71%
2015-04-16	0	5.910	5.900	5.910	5.630	5.920	2,681,723	15,641,353	5.8326	3.529	3.523	3.529	3.362	3.535	4,490,734	3.4830	3.50%
2015-04-15	0	5.710	5.700	5.720	5.610	5.900	2,840,000	16,322,430	5.7473	3.410	3.404	3.416	3.350	3.523	4,755,780	3.4321	-2.06%
2015-04-14	0	5.830	5.830	5.840	5.820	6.210	4,556,000	27,519,033	6.0402	3.481	3.481	3.487	3.476	3.708	7,629,343	3.6070	-5.36%
2015-04-13	0	6.160	6.130	6.160	5.850	6.350	7,383,000	45,340,512	6.1412	3.679	3.661	3.679	3.493	3.792	12,363,353	3.6673	3.53%
2015-04-10	0	5.950	5.930	5.950	5.600	6.120	7,166,500	42,076,827	5.8713	3.553	3.541	3.553	3.344	3.655	12,000,809	3.5062	7.21%
2015-04-09	0	5.550	5.520	5.560	5.490	6.580	8,588,000	50,875,237	5.9240	3.314	3.296	3.320	3.278	3.929	14,381,210	3.5376	-5.45%
2015-04-08	0	5.870	5.860	5.900	5.190	6.300	11,593,000	66,982,554	5.7778	3.505	3.499	3.523	3.099	3.762	19,413,294	3.4503	13.10%
2015-04-02	0	5.190	5.180	5.190	4.830	5.200	6,586,000	32,950,360	5.0031	3.099	3.093	3.099	2.884	3.105	11,028,720	2.9877	7.01%
2015-04-01	0	4.850	4.840	4.870	4.600	4.880	5,844,000	27,750,778	4.7486	2.896	2.890	2.908	2.747	2.914	9,786,189	2.8357	4.75%
2015-03-31	0	4.630	4.620	4.640	4.580	4.780	2,567,500	11,982,156	4.6669	2.765	2.759	2.771	2.735	2.854	4,299,459	2.7869	0.43%
2015-03-30	0	4.610	4.600	4.610	4.310	4.640	2,595,500	11,892,705	4.5820	2.753	2.747	2.753	2.574	2.771	4,346,347	2.7363	5.73%
2015-03-27	0	4.360	4.360	4.370	4.350	4.500	1,388,000	6,114,201	4.4050	2.604	2.604	2.610	2.598	2.687	2,324,304	2.6306	-2.24%
2015-03-26	0	4.460	4.470	4.490	4.440	4.530	778,500	3,471,047	4.4586	2.663	2.669	2.681	2.651	2.705	1,303,653	2.6626	-1.33%
2015-03-25	0	4.520	4.500	4.550	4.470	4.600	411,880	1,864,510	4.5268	2.699	2.687	2.717	2.669	2.747	689,722	2.7033	-1.09%
2015-03-24	0	4.570	4.540	4.570	4.470	4.570	2,379,000	10,820,888	4.5485	2.729	2.711	2.729	2.669	2.729	3,983,803	2.7162	0.22%
2015-03-23	0	4.560	4.520	4.560	4.500	4.640	1,058,000	4,821,315	4.5570	2.723	2.699	2.723	2.687	2.771	1,771,695	2.7213	-1.30%
2015-03-20	0	4.620	4.600	4.620	4.460	4.630	1,702,500	7,765,742	4.5614	2.759	2.747	2.759	2.663	2.765	2,850,956	2.7239	3.12%
2015-03-19	0	4.480	4.450	4.490	4.420	4.500	2,083,000	9,256,505	4.4438	2.675	2.657	2.681	2.639	2.687	3,488,130	2.6537	1.59%
2015-03-18	0	4.410	4.410	4.450	4.370	4.470	2,393,736	10,605,322	4.4304	2.634	2.634	2.657	2.610	2.669	4,008,479	2.6457	-1.34%
2015-03-17	0	4.470	4.430	4.470	4.390	4.530	2,226,000	9,841,104	4.4210	2.669	2.645	2.669	2.622	2.705	3,727,594	2.6401	0.22%
2015-03-16	0	4.460	4.450	4.460	4.450	4.540	576,500	2,577,424	4.4708	2.663	2.657	2.663	2.657	2.711	965,390	2.6698	-0.45%
2015-03-13	0	4.480	4.440	4.490	4.450	4.520	931,000	4,170,701	4.4798	2.675	2.651	2.681	2.657	2.699	1,559,025	2.6752	0.67%
2015-03-12	0	4.450	4.440	4.480	4.430	4.550	492,000	2,211,197	4.4943	2.657	2.651	2.675	2.645	2.717	823,889	2.6839	-0.22%
2015-03-11	0	4.460	4.450	4.490	4.410	4.580	1,894,000	8,480,294	4.4775	2.663	2.657	2.681	2.634	2.735	3,171,636	2.6738	-2.62%
2015-03-10	0	4.580	4.550	4.580	4.500	4.590	1,420,000	6,458,018	4.5479	2.735	2.717	2.735	2.687	2.741	2,377,890	2.7159	1.10%
2015-03-09	0	4.530	4.520	4.540	4.470	4.550	920,000	4,159,870	4.5216	2.705	2.699	2.711	2.669	2.717	1,540,605	2.7002	2.26%
2015-03-06	0	4.430	4.440	4.470	4.430	4.570	837,000	3,762,797	4.4956	2.645	2.651	2.669	2.645	2.729	1,401,615	2.6846	-2.64%
2015-03-05	0	4.550	4.520	4.550	4.510	4.600	862,500	3,923,832	4.5494	2.717	2.699	2.717	2.693	2.747	1,444,317	2.7167	-0.22%
2015-03-04	0	4.560	4.540	4.570	4.470	4.570	1,713,000	7,776,377	4.5396	2.723	2.711	2.729	2.669	2.729	2,868,539	2.7109	2.24%
2015-03-03	0	4.460	4.450	4.490	4.440	4.630	977,500	4,439,508	4.5417	2.663	2.657	2.681	2.651	2.765	1,636,893	2.7122	-3.04%
2015-03-02	0	4.600	4.570	4.610	4.530	4.640	1,483,500	6,827,395	4.6022	2.747	2.729	2.753	2.705	2.771	2,484,225	2.7483	0.44%
2015-02-27	0	4.580	4.570	4.610	4.510	4.650	1,511,500	6,962,010	4.6060	2.735	2.729	2.753	2.693	2.777	2,531,113	2.7506	-0.87%
2015-02-26	0	4.620	4.600	4.620	4.530	4.620	3,176,500	14,609,665	4.5993	2.759	2.747	2.759	2.705	2.759	5,319,273	2.7466	1.54%
2015-02-25	0	4.550	4.540	4.550	4.460	4.560	1,716,000	7,769,482	4.5277	2.717	2.711	2.717	2.663	2.723	2,873,563	2.7038	0.89%
2015-02-24	0	4.510	4.500	4.510	4.440	4.520	451,500	2,031,245	4.4989	2.693	2.687	2.693	2.651	2.699	756,069	2.6866	0.45%
2015-02-23	0	4.490	4.480	4.510	4.420	4.530	850,500	3,813,880	4.4843	2.681	2.675	2.693	2.639	2.705	1,424,222	2.6779	1.81%
2015-02-18	0	4.410	4.400	4.430	4.380	4.490	364,000	1,608,380	4.4186	2.634	2.628	2.645	2.616	2.681	609,544	2.6387	-1.78%
2015-02-17	0	4.490	4.490	4.500	4.450	4.500	1,082,000	4,844,130	4.4770	2.681	2.681	2.687	2.657	2.687	1,811,885	2.6735	0.22%
2015-02-16	0	4.480	4.460	4.490	4.390	4.480	499,500	2,224,311	4.4531	2.675	2.663	2.681	2.622	2.675	836,448	2.6592	1.82%
2015-02-13	0	4.400	4.390	4.400	4.360	4.420	809,000	3,554,467	4.3937	2.628	2.622	2.628	2.604	2.639	1,354,727	2.6238	0.69%
2015-02-12	0	4.370	4.350	4.370	4.340	4.410	1,232,000	5,377,348	4.3647	2.610	2.598	2.610	2.592	2.634	2,063,071	2.6065	0.23%
2015-02-11	0	4.360	4.330	4.370	4.300	4.400	1,107,000	4,821,040	4.3550	2.604	2.586	2.610	2.568	2.628	1,853,749	2.6007	-0.46%
2015-02-10	0	4.380	4.380	4.400	4.280	4.400	1,705,000	7,409,747	4.3459	2.616	2.616	2.628	2.556	2.628	2,855,142	2.5952	1.86%
2015-02-09	0	4.300	4.280	4.300	4.270	4.360	453,000	1,956,455	4.3189	2.568	2.556	2.568	2.550	2.604	758,580	2.5791	-1.15%
2015-02-06	0	4.350	4.340	4.350	4.320	4.380	1,034,500	4,497,395	4.3474	2.598	2.592	2.598	2.580	2.616	1,732,343	2.5961	0.00%
2015-02-05	0	4.350	4.340	4.350	4.280	4.370	1,178,500	5,121,662	4.3459	2.598	2.592	2.598	2.556	2.610	1,973,481	2.5952	0.69%
2015-02-04	0	4.320	4.310	4.330	4.240	4.340	877,000	3,770,570	4.2994	2.580	2.574	2.586	2.532	2.592	1,468,598	2.5675	1.65%
2015-02-03	0	4.250	4.240	4.270	4.190	4.290	446,000	1,890,778	4.2394	2.538	2.532	2.550	2.502	2.562	746,858	2.5316	1.43%
2015-02-02	0	4.190	4.160	4.200	4.110	4.240	1,571,900	6,580,629	4.1864	2.502	2.484	2.508	2.454	2.532	2,632,257	2.5000	-1.64%
2015-01-30	0	4.260	4.240	4.270	4.250	4.340	562,500	2,400,934	4.2683	2.544	2.532	2.550	2.538	2.592	941,946	2.5489	-1.62%
2015-01-29	0	4.330	4.320	4.330	4.280	4.350	225,500	974,992	4.3237	2.586	2.580	2.586	2.556	2.598	377,616	2.5820	0.00%
2015-01-28	0	4.330	4.320	4.330	4.310	4.370	728,000	3,163,300	4.3452	2.586	2.580	2.586	2.574	2.610	1,219,087	2.5948	-0.92%
2015-01-27	0	4.370	4.360	4.370	4.320	4.390	1,840,500	8,019,125	4.3570	2.610	2.604	2.610	2.580	2.622	3,082,047	2.6019	0.69%
2015-01-26	0	4.340	4.320	4.340	4.250	4.370	544,000	2,340,022	4.3015	2.592	2.580	2.592	2.538	2.610	910,966	2.5687	-0.23%
2015-01-23	0	4.350	4.350	4.370	4.290	4.400	1,752,500	7,631,550	4.3547	2.598	2.598	2.610	2.562	2.628	2,934,685	2.6005	1.87%
2015-01-22	0	4.270	4.250	4.290	4.210	4.400	1,859,500	7,972,912	4.2877	2.550	2.538	2.562	2.514	2.628	3,113,864	2.5605	-1.16%
2015-01-21	0	4.320	4.310	4.340	4.200	4.410	1,267,500	5,475,890	4.3202	2.580	2.574	2.592	2.508	2.634	2,122,518	2.5799	0.47%
2015-01-20	0	4.300	4.290	4.310	4.210	4.320	900,500	3,847,605	4.2727	2.568	2.562	2.574	2.514	2.580	1,507,951	2.5515	1.65%
2015-01-19	0	4.230	4.210	4.240	4.180	4.380	2,546,500	10,849,021	4.2604	2.526	2.514	2.532	2.496	2.616	4,264,293	2.5442	-3.42%
2015-01-16	0	4.380	4.380	4.410	4.350	4.470	1,678,500	7,387,107	4.4010	2.616	2.616	2.634	2.598	2.669	2,810,766	2.6281	-1.57%
2015-01-15	0	4.450	4.450	4.470	4.380	4.480	1,320,735	5,858,511	4.4358	2.657	2.657	2.669	2.616	2.675	2,211,664	2.6489	0.00%
2015-01-14	0	4.450	4.440	4.450	4.380	4.480	1,525,500	6,762,395	4.4329	2.657	2.651	2.657	2.616	2.675	2,554,557	2.6472	0.23%
2015-01-13	0	4.440	4.410	4.440	4.330	4.450	1,253,500	5,520,860	4.4044	2.651	2.634	2.651	2.586	2.657	2,099,074	2.6301	2.07%
2015-01-12	0	4.350	4.340	4.350	4.320	4.530	3,012,500	13,280,986	4.4086	2.598	2.592	2.598	2.580	2.705	5,044,643	2.6327	-3.33%
2015-01-09	0	4.500	4.490	4.500	4.480	4.740	3,513,000	15,947,705	4.5396	2.687	2.681	2.687	2.675	2.831	5,882,766	2.7109	-1.32%
2015-01-08	0	4.560	4.550	4.570	4.520	4.690	1,463,000	6,723,325	4.5956	2.723	2.717	2.729	2.699	2.801	2,449,896	2.7443	-1.94%
2015-01-07	0	4.650	4.630	4.670	4.610	4.690	1,632,500	7,572,355	4.6385	2.777	2.765	2.789	2.753	2.801	2,733,736	2.7700	-0.43%
2015-01-06	0	4.670	4.630	4.670	4.600	4.800	6,902,037	32,149,680	4.6580	2.789	2.765	2.789	2.747	2.866	11,557,947	2.7816	0.21%
2015-01-05	0	4.660	4.650	4.660	4.490	4.750	5,491,500	25,546,207	4.6520	2.783	2.777	2.783	2.681	2.837	9,195,903	2.7780	4.25%
2015-01-02	0	4.470	4.450	4.470	4.310	4.490	636,166	2,831,975	4.4516	2.669	2.657	2.669	2.574	2.681	1,065,305	2.6584	3.23%
2014-12-31	0	4.330	4.330	4.360	4.320	4.380	379,500	1,647,637	4.3416	2.586	2.586	2.604	2.580	2.616	635,499	2.5927	-0.46%
2014-12-30	0	4.350	4.340	4.350	4.320	4.420	399,000	1,735,290	4.3491	2.598	2.592	2.598	2.580	2.639	668,154	2.5971	-0.46%
2014-12-29	0	4.370	4.380	4.400	4.370	4.480	1,103,500	4,871,130	4.4143	2.610	2.616	2.628	2.610	2.675	1,847,888	2.6361	0.00%
2014-12-24	0	4.370	4.380	4.410	4.350	4.490	556,500	2,460,498	4.4214	2.610	2.616	2.634	2.598	2.681	931,898	2.6403	-1.13%
2014-12-23	0	4.420	4.420	4.450	4.350	4.540	1,253,500	5,565,270	4.4398	2.639	2.639	2.657	2.598	2.711	2,099,074	2.6513	-1.78%
2014-12-22	0	4.500	4.480	4.500	4.450	4.550	2,175,000	9,773,875	4.4937	2.687	2.675	2.687	2.657	2.717	3,642,191	2.6835	1.12%
2014-12-19	0	4.450	4.420	4.450	4.380	4.500	3,463,500	15,428,668	4.4546	2.657	2.639	2.657	2.616	2.687	5,799,874	2.6602	1.60%
2014-12-18	0	4.380	4.350	4.400	4.300	4.400	1,050,000	4,584,949	4.3666	2.616	2.598	2.628	2.568	2.628	1,758,299	2.6076	1.62%
2014-12-17	0	4.310	4.280	4.310	4.280	4.420	1,182,669	5,107,006	4.3182	2.574	2.556	2.574	2.556	2.639	1,980,462	2.5787	-1.15%
2014-12-16	0	4.360	4.350	4.360	4.280	4.450	1,789,083	7,853,266	4.3895	2.604	2.598	2.604	2.556	2.657	2,995,945	2.6213	1.16%
2014-12-15	0	4.310	4.300	4.340	4.290	4.350	403,000	1,738,645	4.3143	2.574	2.568	2.592	2.562	2.598	674,852	2.5763	-0.69%
2014-12-12	0	4.340	4.320	4.340	4.280	4.390	616,771	2,675,793	4.3384	2.592	2.580	2.592	2.556	2.622	1,032,826	2.5907	0.70%
2014-12-11	0	4.310	4.300	4.310	4.280	4.360	833,000	3,595,585	4.3164	2.574	2.568	2.574	2.556	2.604	1,394,917	2.5776	-0.69%
2014-12-10	0	4.340	4.330	4.340	4.300	4.390	1,029,200	4,470,686	4.3438	2.592	2.586	2.592	2.568	2.622	1,723,468	2.5940	0.46%
2014-12-09	0	4.320	4.290	4.320	4.270	4.400	2,303,500	10,052,275	4.3639	2.580	2.562	2.580	2.550	2.628	3,857,373	2.6060	0.93%
2014-12-08	0	4.280	4.280	4.320	4.210	4.400	1,489,000	6,437,932	4.3237	2.556	2.556	2.580	2.514	2.628	2,493,435	2.5820	-2.06%
2014-12-05	0	4.370	4.360	4.390	4.330	4.500	963,500	4,227,770	4.3879	2.610	2.604	2.622	2.586	2.687	1,613,449	2.6203	-2.89%
2014-12-04	0	4.500	4.490	4.500	4.400	4.590	5,532,800	24,994,800	4.5176	2.687	2.681	2.687	2.628	2.741	9,265,063	2.6977	3.21%
2014-12-03	0	4.360	4.360	4.370	4.350	4.440	1,378,000	6,080,990	4.4129	2.604	2.604	2.610	2.598	2.651	2,307,558	2.6352	-1.58%
2014-12-02	0	4.430	4.420	4.440	4.200	4.440	1,854,500	8,100,460	4.3680	2.645	2.639	2.651	2.508	2.651	3,105,491	2.6084	4.24%
2014-12-01	0	4.250	4.240	4.260	4.200	4.300	887,000	3,758,730	4.2376	2.538	2.532	2.544	2.508	2.568	1,485,344	2.5305	0.24%
2014-11-28	0	4.240	4.230	4.270	4.000	4.320	1,880,000	7,925,757	4.2158	2.532	2.526	2.550	2.389	2.580	3,148,192	2.5176	-1.17%
2014-11-27	0	4.290	4.290	4.310	4.260	4.340	2,238,000	9,653,085	4.3133	2.562	2.562	2.574	2.544	2.592	3,747,688	2.5757	-0.46%
2014-11-26	0	4.310	4.300	4.310	4.290	4.390	800,500	3,457,510	4.3192	2.574	2.568	2.574	2.562	2.622	1,340,494	2.5793	-0.92%
2014-11-25	0	4.350	4.320	4.330	4.210	4.350	2,605,500	11,257,655	4.3207	2.598	2.580	2.586	2.514	2.598	4,363,093	2.5802	0.69%
2014-11-24	0	4.320	4.320	4.330	4.220	4.380	2,317,800	10,030,011	4.3274	2.580	2.580	2.586	2.520	2.616	3,881,319	2.5842	1.89%
2014-11-21	0	4.240	4.200	4.250	4.160	4.270	1,389,500	5,862,216	4.2189	2.532	2.508	2.538	2.484	2.550	2,326,816	2.5194	1.19%
2014-11-20	0	4.190	4.190	4.220	4.160	4.280	851,370	3,586,345	4.2124	2.502	2.502	2.520	2.484	2.556	1,425,679	2.5155	-1.87%
2014-11-19	0	4.270	4.240	4.280	4.230	4.390	499,000	2,137,470	4.2835	2.550	2.532	2.556	2.526	2.622	835,611	2.5580	0.95%
2014-11-18	0	4.230	4.210	4.230	4.180	4.280	906,500	3,831,432	4.2266	2.526	2.514	2.526	2.496	2.556	1,517,998	2.5240	0.48%
2014-11-17	0	4.210	4.210	4.230	4.180	4.450	1,221,100	5,249,222	4.2988	2.514	2.514	2.526	2.496	2.657	2,044,818	2.5671	-4.54%
2014-11-14	0	4.410	4.380	4.420	4.300	4.450	1,738,000	7,592,220	4.3684	2.634	2.616	2.639	2.568	2.657	2,910,403	2.6086	0.68%
2014-11-13	0	4.380	4.340	4.380	4.200	4.400	2,313,246	9,942,230	4.2980	2.616	2.592	2.616	2.508	2.628	3,873,693	2.5666	0.00%
2014-11-12	0	4.380	4.360	4.380	4.340	4.450	2,081,500	9,142,537	4.3923	2.616	2.604	2.616	2.592	2.657	3,485,618	2.6229	0.46%
2014-11-11	0	4.360	4.340	4.360	4.320	4.390	902,500	3,926,652	4.3509	2.604	2.592	2.604	2.580	2.622	1,511,300	2.5982	0.00%
2014-11-10	0	4.360	4.330	4.360	4.180	4.380	2,346,834	10,133,835	4.3181	2.604	2.586	2.604	2.496	2.616	3,929,939	2.5786	3.81%
2014-11-07	0	4.200	4.180	4.200	4.150	4.210	1,232,500	5,166,822	4.1921	2.508	2.496	2.508	2.478	2.514	2,063,908	2.5034	0.48%
2014-11-06	0	4.180	4.160	4.180	4.120	4.190	1,259,000	5,245,460	4.1664	2.496	2.484	2.496	2.460	2.502	2,108,284	2.4880	0.24%
2014-11-05	0	4.170	4.140	4.170	4.080	4.180	2,070,000	8,559,020	4.1348	2.490	2.472	2.490	2.436	2.496	3,466,361	2.4692	2.21%
2014-11-04	0	4.080	4.070	4.100	4.000	4.120	2,182,000	8,904,592	4.0809	2.436	2.430	2.448	2.389	2.460	3,653,913	2.4370	2.00%
2014-11-03	0	4.000	4.000	4.010	3.930	4.050	860,000	3,433,592	3.9925	2.389	2.389	2.395	2.347	2.419	1,440,131	2.3842	-0.50%
2014-10-31	0	4.020	4.000	4.020	3.870	4.050	1,812,000	7,193,647	3.9700	2.401	2.389	2.401	2.311	2.419	3,034,322	2.3708	3.88%
2014-10-30	0	3.870	3.880	3.890	3.840	4.000	3,332,000	12,921,160	3.8779	2.311	2.317	2.323	2.293	2.389	5,579,668	2.3158	0.26%
2014-10-29	0	3.860	3.840	3.860	3.780	3.880	2,842,500	10,953,155	3.8534	2.305	2.293	2.305	2.257	2.317	4,759,966	2.3011	2.12%
2014-10-28	0	3.780	3.770	3.790	3.750	3.840	2,991,000	11,337,255	3.7905	2.257	2.251	2.263	2.239	2.293	5,008,640	2.2635	0.27%
2014-10-27	0	3.770	3.770	3.800	3.770	3.920	2,275,000	8,718,359	3.8322	2.251	2.251	2.269	2.251	2.341	3,809,648	2.2885	-1.82%
2014-10-24	0	3.840	3.840	3.850	3.830	3.880	1,636,000	6,299,450	3.8505	2.293	2.293	2.299	2.287	2.317	2,739,597	2.2994	-0.78%
2014-10-23	0	3.870	3.850	3.870	3.840	3.910	1,364,000	5,280,952	3.8717	2.311	2.299	2.311	2.293	2.335	2,284,114	2.3120	1.04%
2014-10-22	0	3.830	3.800	3.830	3.800	3.990	3,554,500	13,658,835	3.8427	2.287	2.269	2.287	2.269	2.383	5,952,260	2.2947	-1.03%
2014-10-21	0	3.870	3.860	3.880	3.860	4.000	1,421,000	5,550,512	3.9061	2.311	2.305	2.317	2.305	2.389	2,379,564	2.3326	-2.03%
2014-10-20	0	3.950	3.950	3.960	3.950	4.050	665,000	2,653,370	3.9900	2.359	2.359	2.365	2.359	2.419	1,113,589	2.3827	-1.50%
2014-10-17	0	4.010	4.010	4.030	3.960	4.050	701,000	2,804,026	4.0000	2.395	2.395	2.407	2.365	2.419	1,173,874	2.3887	-0.74%
2014-10-16	0	4.040	4.020	4.050	3.960	4.080	2,040,000	8,214,252	4.0266	2.413	2.401	2.419	2.365	2.436	3,416,124	2.4046	-0.25%
2014-10-15	0	4.050	4.050	4.060	4.040	4.120	597,000	2,423,790	4.0599	2.419	2.419	2.425	2.413	2.460	999,719	2.4245	-1.22%
2014-10-14	0	4.100	4.070	4.110	4.020	4.120	718,500	2,921,115	4.0656	2.448	2.430	2.454	2.401	2.460	1,203,179	2.4278	1.23%
2014-10-13	0	4.050	4.050	4.060	4.030	4.160	454,244	1,848,908	4.0703	2.419	2.419	2.425	2.407	2.484	760,664	2.4307	-2.17%
2014-10-10	0	4.140	4.130	4.140	4.140	4.180	244,000	1,015,122	4.1603	2.472	2.466	2.472	2.472	2.496	408,595	2.4844	-1.43%
2014-10-09	0	4.200	4.190	4.200	4.170	4.240	847,000	3,560,257	4.2034	2.508	2.502	2.508	2.490	2.532	1,418,361	2.5101	-0.24%
2014-10-08	0	4.210	4.200	4.210	4.190	4.240	418,000	1,758,975	4.2081	2.514	2.508	2.514	2.502	2.532	699,970	2.5129	-0.24%
2014-10-07	0	4.220	4.200	4.220	4.200	4.230	592,100	2,495,362	4.2144	2.520	2.508	2.520	2.508	2.526	991,513	2.5167	0.24%
2014-10-06	0	4.210	4.200	4.210	4.190	4.250	492,500	2,071,257	4.2056	2.514	2.508	2.514	2.502	2.538	824,726	2.5114	0.48%
2014-10-03	0	4.190	4.190	4.210	4.160	4.210	630,000	2,640,139	4.1907	2.502	2.502	2.514	2.484	2.514	1,054,979	2.5026	-0.48%
2014-09-30	0	4.210	4.200	4.230	4.110	4.230	1,496,500	6,273,604	4.1922	2.514	2.508	2.526	2.454	2.526	2,505,995	2.5034	0.48%
2014-09-29	0	4.190	4.180	4.190	4.100	4.240	1,491,000	6,346,280	4.2564	2.502	2.496	2.502	2.448	2.532	2,496,784	2.5418	-1.18%
2014-09-26	0	4.240	4.240	4.270	4.240	4.370	1,148,000	4,963,810	4.3239	2.532	2.532	2.550	2.532	2.610	1,922,407	2.5821	-1.40%
2014-09-25	0	4.300	4.290	4.310	4.190	4.320	1,193,000	5,068,730	4.2487	2.568	2.562	2.574	2.502	2.580	1,997,762	2.5372	2.63%
2014-09-24	0	4.190	4.170	4.190	4.150	4.200	211,000	881,272	4.1766	2.502	2.490	2.502	2.478	2.508	353,334	2.4942	0.24%
2014-09-23	0	4.180	4.140	4.180	4.150	4.180	183,500	762,950	4.1578	2.496	2.472	2.496	2.478	2.496	307,284	2.4829	0.24%
2014-09-22	0	4.170	4.160	4.180	4.160	4.210	311,000	1,298,542	4.1754	2.490	2.484	2.496	2.484	2.514	520,791	2.4934	-0.71%
2014-09-19	0	4.200	4.200	4.230	4.200	4.250	423,500	1,783,070	4.2103	2.508	2.508	2.526	2.508	2.538	709,181	2.5143	-0.24%
2014-09-18	0	4.210	4.210	4.220	4.200	4.240	433,000	1,822,300	4.2085	2.514	2.514	2.520	2.508	2.532	725,089	2.5132	-0.71%
2014-09-17	0	4.240	4.230	4.240	4.210	4.260	618,000	2,618,685	4.2374	2.532	2.526	2.532	2.514	2.544	1,034,884	2.5304	0.00%
2014-09-16	0	4.240	4.210	4.240	4.190	4.270	1,129,500	4,793,512	4.2439	2.532	2.514	2.532	2.502	2.550	1,891,427	2.5343	1.19%
2014-09-15	0	4.190	4.180	4.190	4.140	4.220	1,297,000	5,444,470	4.1977	2.502	2.496	2.502	2.472	2.520	2,171,918	2.5068	0.48%
2014-09-12	0	4.170	4.170	4.200	4.140	4.200	696,500	2,910,842	4.1792	2.490	2.490	2.508	2.472	2.508	1,166,338	2.4957	0.24%
2014-09-11	0	4.160	4.150	4.170	4.140	4.200	399,000	1,660,940	4.1628	2.484	2.478	2.490	2.472	2.508	668,154	2.4859	-0.24%
2014-09-10	0	4.170	4.160	4.180	4.150	4.180	411,000	1,712,855	4.1675	2.490	2.484	2.496	2.478	2.496	688,248	2.4887	-0.71%
2014-09-08	0	4.200	4.180	4.190	4.130	4.210	559,557	2,346,008	4.1926	2.508	2.496	2.502	2.466	2.514	937,018	2.5037	1.45%
2014-09-05	0	4.140	4.140	4.190	4.120	4.210	382,500	1,587,305	4.1498	2.472	2.472	2.502	2.460	2.514	640,523	2.4781	-1.43%
2014-09-04	0	4.200	4.170	4.200	4.080	4.200	852,000	3,553,710	4.1710	2.508	2.490	2.508	2.436	2.508	1,426,734	2.4908	2.44%
2014-09-03	0	4.100	4.080	4.100	4.040	4.110	356,000	1,452,155	4.0791	2.448	2.436	2.448	2.413	2.454	596,147	2.4359	0.74%
2014-09-02	0	4.070	4.060	4.080	4.000	4.080	51,500	208,470	4.0480	2.430	2.425	2.436	2.389	2.436	86,240	2.4173	0.00%
2014-09-01	0	4.070	4.040	4.070	4.010	4.090	257,500	1,039,941	4.0386	2.430	2.413	2.430	2.395	2.442	431,202	2.4117	0.00%
2014-08-29	0	4.070	4.050	4.070	3.990	4.080	490,500	1,971,120	4.0186	2.430	2.419	2.430	2.383	2.436	821,377	2.3998	0.49%
2014-08-28	0	4.050	4.050	4.060	4.030	4.190	706,000	2,884,010	4.0850	2.419	2.419	2.425	2.407	2.502	1,182,247	2.4394	-3.34%
2014-08-27	0	4.190	4.170	4.200	4.150	4.280	881,500	3,698,245	4.1954	2.502	2.490	2.508	2.478	2.556	1,476,134	2.5054	0.24%
2014-08-26	0	4.180	4.150	4.190	4.150	4.210	291,500	1,217,735	4.1775	2.496	2.478	2.502	2.478	2.514	488,137	2.4947	-0.95%
2014-08-25	0	4.220	4.210	4.220	4.160	4.240	404,000	1,696,785	4.2000	2.520	2.514	2.520	2.484	2.532	676,526	2.5081	0.96%
2014-08-22	0	4.180	4.180	4.190	4.150	4.210	406,000	1,693,412	4.1710	2.496	2.496	2.502	2.478	2.514	679,876	2.4908	-0.71%
2014-08-21	0	4.210	4.200	4.210	4.150	4.210	1,790,146	7,499,194	4.1892	2.514	2.508	2.514	2.478	2.514	2,997,725	2.5016	1.20%
2014-08-20	0	4.160	4.160	4.180	4.110	4.200	504,000	2,105,110	4.1768	2.484	2.484	2.496	2.454	2.508	843,983	2.4943	0.73%
2014-08-19	0	4.130	4.110	4.130	4.090	4.130	1,114,548	4,576,100	4.1058	2.466	2.454	2.466	2.442	2.466	1,866,389	2.4518	0.73%
2014-08-18	0	4.100	4.080	4.100	4.070	4.100	136,500	557,745	4.0860	2.448	2.436	2.448	2.430	2.448	228,579	2.4401	0.00%
2014-08-15	0	4.100	4.090	4.100	4.080	4.110	198,247	811,147	4.0916	2.448	2.442	2.448	2.436	2.454	331,979	2.4434	0.00%
2014-08-14	0	4.100	4.090	4.100	4.090	4.120	1,348,500	5,533,380	4.1034	2.448	2.442	2.448	2.442	2.460	2,258,158	2.4504	0.24%
2014-08-13	0	4.090	4.090	4.100	4.060	4.110	1,727,000	7,054,812	4.0850	2.442	2.442	2.448	2.425	2.454	2,891,983	2.4394	0.49%
2014-08-12	0	4.070	4.060	4.070	4.030	4.100	235,500	956,493	4.0615	2.430	2.425	2.430	2.407	2.448	394,361	2.4254	-0.25%
2014-08-11	0	4.080	4.080	4.090	4.080	4.100	180,000	735,920	4.0884	2.436	2.436	2.442	2.436	2.448	301,423	2.4415	-0.24%
2014-08-08	0	4.090	4.060	4.090	4.060	4.090	192,500	783,762	4.0715	2.442	2.425	2.442	2.425	2.442	322,355	2.4314	-0.24%
2014-08-07	0	4.100	4.090	4.100	4.050	4.110	514,000	2,099,420	4.0845	2.448	2.442	2.448	2.419	2.454	860,729	2.4391	0.00%
2014-08-06	0	4.100	4.090	4.100	4.050	4.110	518,500	2,122,810	4.0941	2.448	2.442	2.448	2.419	2.454	868,265	2.4449	0.00%
2014-08-05	0	4.100	4.090	4.100	4.050	4.120	306,500	1,256,870	4.1007	2.448	2.442	2.448	2.419	2.460	513,256	2.4488	-0.24%
2014-08-04	0	4.110	4.100	4.110	4.050	4.120	1,088,500	4,464,775	4.1018	2.454	2.448	2.454	2.419	2.460	1,822,770	2.4494	0.98%
2014-08-01	0	4.070	4.060	4.070	4.050	4.090	411,000	1,673,130	4.0709	2.430	2.425	2.430	2.419	2.442	688,248	2.4310	-0.73%
2014-07-31	0	4.100	4.090	4.100	4.060	4.140	359,000	1,470,810	4.0970	2.448	2.442	2.448	2.425	2.472	601,171	2.4466	-0.24%
2014-07-30	0	4.110	4.090	4.110	4.090	4.150	514,000	2,114,877	4.1145	2.454	2.442	2.454	2.442	2.478	860,729	2.4571	0.00%
2014-07-29	0	4.110	4.100	4.110	4.100	4.150	10,442,500	43,014,762	4.1192	2.454	2.448	2.454	2.448	2.478	17,486,701	2.4599	-0.24%
2014-07-28	0	4.120	4.110	4.120	4.100	4.150	2,482,500	10,227,620	4.1199	2.460	2.454	2.460	2.448	2.478	4,157,121	2.4603	0.24%
2014-07-25	0	4.110	4.110	4.140	4.090	4.150	327,020	1,345,907	4.1157	2.454	2.454	2.472	2.442	2.478	547,618	2.4577	-0.24%
2014-07-24	0	4.120	4.120	4.140	4.060	4.140	443,000	1,820,155	4.1087	2.460	2.460	2.472	2.425	2.472	741,835	2.4536	0.49%
2014-07-23	0	4.100	4.080	4.100	4.050	4.100	502,000	2,046,775	4.0772	2.448	2.436	2.448	2.419	2.448	840,634	2.4348	0.74%
2014-07-22	0	4.070	4.050	4.070	4.030	4.070	843,000	3,414,740	4.0507	2.430	2.419	2.430	2.407	2.430	1,411,663	2.4189	-0.25%
2014-07-21	0	4.080	4.080	4.100	4.040	4.120	239,500	978,165	4.0842	2.436	2.436	2.448	2.413	2.460	401,060	2.4390	-0.24%
2014-07-18	0	4.090	4.090	4.110	4.070	4.110	112,500	461,090	4.0986	2.442	2.442	2.454	2.430	2.454	188,389	2.4475	-0.24%
2014-07-17	0	4.100	4.100	4.110	4.060	4.110	276,500	1,131,067	4.0907	2.448	2.448	2.454	2.425	2.454	463,019	2.4428	0.24%
2014-07-16	0	4.090	4.080	4.090	4.060	4.100	221,400	902,603	4.0768	2.442	2.436	2.442	2.425	2.448	370,750	2.4345	0.25%
2014-07-15	0	4.080	4.070	4.080	4.050	4.120	784,000	3,199,310	4.0808	2.436	2.430	2.436	2.419	2.460	1,312,863	2.4369	0.00%
2014-07-14	0	4.080	4.070	4.080	4.020	4.130	804,500	3,276,475	4.0727	2.436	2.430	2.436	2.401	2.466	1,347,192	2.4321	1.75%
2014-07-11	0	4.010	4.000	4.010	3.980	4.010	164,000	655,145	3.9948	2.395	2.389	2.395	2.377	2.395	274,630	2.3856	0.25%
2014-07-10	0	4.000	3.990	4.000	3.970	4.010	667,000	2,665,080	3.9956	2.389	2.383	2.389	2.371	2.395	1,116,938	2.3861	0.50%
2014-07-09	0	3.980	3.970	3.990	3.850	3.990	559,500	2,209,841	3.9497	2.377	2.371	2.383	2.299	2.383	936,922	2.3586	2.05%
2014-07-08	0	3.900	3.900	3.930	3.890	3.940	171,613	671,775	3.9145	2.329	2.329	2.347	2.323	2.353	287,378	2.3376	-0.51%
2014-07-07	0	3.920	3.920	3.940	3.850	3.950	71,500	279,435	3.9082	2.341	2.341	2.353	2.299	2.359	119,732	2.3338	-0.76%
2014-07-04	0	3.950	3.910	3.960	3.900	3.990	386,500	1,518,095	3.9278	2.359	2.335	2.365	2.329	2.383	647,221	2.3456	0.51%
2014-07-03	0	3.930	3.930	3.940	3.890	3.950	112,500	442,290	3.9315	2.347	2.347	2.353	2.323	2.359	188,389	2.3477	0.51%
2014-07-02	0	3.910	3.880	3.910	3.850	3.930	916,992	3,563,716	3.8863	2.335	2.317	2.335	2.299	2.347	1,535,568	2.3208	1.30%
2014-06-30	0	3.860	3.850	3.870	3.860	3.870	110,500	427,165	3.8657	2.305	2.299	2.311	2.305	2.311	185,040	2.3085	0.52%
2014-06-27	0	3.840	3.830	3.870	3.800	3.900	171,000	659,645	3.8576	2.293	2.287	2.311	2.269	2.329	286,352	2.3036	-0.78%
2014-06-26	0	3.870	3.870	3.880	3.860	3.900	65,500	254,365	3.8834	2.311	2.311	2.317	2.305	2.329	109,684	2.3191	-0.77%
2014-06-25	0	3.900	3.820	3.900	3.840	3.990	147,000	571,252	3.8861	2.329	2.281	2.329	2.293	2.383	246,162	2.3206	2.09%
2014-06-24	0	3.820	3.820	3.830	3.810	3.850	169,000	646,434	3.8251	2.281	2.281	2.287	2.275	2.299	283,002	2.2842	-0.52%
2014-06-23	0	3.840	3.830	3.840	3.810	3.880	119,500	460,392	3.8527	2.293	2.287	2.293	2.275	2.317	200,111	2.3007	0.79%
2014-06-20	0	3.810	3.730	3.740	3.750	3.900	718,500	2,750,585	3.8282	2.275	2.227	2.233	2.239	2.329	1,203,179	2.2861	-1.80%
2014-06-19	0	3.880	3.850	3.880	3.850	3.940	112,000	435,425	3.8877	2.317	2.299	2.317	2.299	2.353	187,552	2.3216	0.00%
2014-06-18	0	3.880	3.890	3.920	3.880	3.970	497,500	1,943,445	3.9064	2.317	2.323	2.341	2.317	2.371	833,099	2.3328	-1.77%
2014-06-17	0	3.950	3.940	3.950	3.930	3.980	94,000	371,257	3.9495	2.359	2.353	2.359	2.347	2.377	157,410	2.3585	0.00%
2014-06-16	0	3.950	3.940	3.950	3.940	4.040	412,750	1,643,970	3.9830	2.359	2.353	2.359	2.353	2.413	691,179	2.3785	-1.00%
2014-06-13	0	3.990	3.980	3.990	3.910	4.000	478,000	1,904,195	3.9837	2.383	2.377	2.383	2.335	2.389	800,445	2.3789	0.50%
2014-06-12	0	3.970	3.940	3.970	3.940	4.000	234,000	925,250	3.9541	2.371	2.353	2.371	2.353	2.389	391,849	2.3612	-0.25%
2014-06-11	0	3.980	3.960	3.980	3.960	3.990	140,000	556,665	3.9762	2.377	2.365	2.377	2.365	2.383	234,440	2.3744	0.25%
2014-06-10	0	3.970	3.970	3.980	3.970	3.990	219,500	873,695	3.9804	2.371	2.371	2.377	2.371	2.383	367,568	2.3770	0.00%
2014-06-09	0	3.970	3.970	3.990	3.940	4.030	261,500	1,043,550	3.9906	2.371	2.371	2.383	2.353	2.407	437,900	2.3831	-0.75%
2014-06-06	0	4.000	3.990	4.000	4.000	4.050	170,530	684,900	4.0163	2.389	2.383	2.389	2.389	2.419	285,564	2.3984	-0.50%
2014-06-05	0	4.020	4.010	4.020	3.990	4.040	894,500	3,583,632	4.0063	2.401	2.395	2.401	2.383	2.413	1,497,903	2.3924	0.75%
2014-06-04	0	3.990	3.980	4.000	3.980	4.050	199,000	795,165	3.9958	2.383	2.377	2.389	2.377	2.419	333,240	2.3862	0.25%
2014-06-03	0	3.980	3.970	3.980	3.970	4.100	464,950	1,859,592	3.9996	2.377	2.371	2.377	2.371	2.448	778,591	2.3884	-0.50%
2014-05-30	0	4.000	3.960	4.000	3.940	4.080	633,000	2,528,040	3.9937	2.389	2.365	2.389	2.353	2.436	1,060,003	2.3849	-1.48%
2014-05-29	0	4.060	4.060	4.080	4.040	4.100	209,000	851,340	4.0734	2.425	2.425	2.436	2.413	2.448	349,985	2.4325	-0.73%
2014-05-28	0	4.090	4.070	4.090	4.040	4.110	1,539,000	6,296,977	4.0916	2.442	2.430	2.442	2.413	2.454	2,577,164	2.4434	0.00%
2014-05-27	0	4.090	4.090	4.100	4.050	4.110	599,500	2,456,080	4.0969	2.442	2.442	2.448	2.419	2.454	1,003,905	2.4465	-0.49%
2014-05-26	0	4.110	4.090	4.110	4.070	4.110	208,000	851,980	4.0961	2.454	2.442	2.454	2.430	2.454	348,311	2.4460	1.23%
2014-05-23	0	4.100	4.100	4.110	4.060	4.130	188,000	770,220	4.0969	2.425	2.425	2.430	2.401	2.442	317,921	2.4227	0.00%
2014-05-22	0	4.100	4.080	4.100	4.050	4.130	309,500	1,270,165	4.1039	2.425	2.413	2.425	2.395	2.442	523,386	2.4268	0.00%
2014-05-21	0	4.100	4.100	4.120	4.080	4.160	139,500	574,380	4.1174	2.425	2.425	2.436	2.413	2.460	235,904	2.4348	0.24%
2014-05-20	0	4.090	4.090	4.110	4.080	4.140	257,000	1,052,895	4.0969	2.419	2.419	2.430	2.413	2.448	434,605	2.4227	-0.49%
2014-05-19	0	4.110	4.100	4.110	4.040	4.110	304,000	1,243,385	4.0901	2.430	2.425	2.430	2.389	2.430	514,085	2.4186	0.00%
2014-05-16	0	4.110	4.100	4.110	4.080	4.130	473,000	1,940,420	4.1024	2.430	2.425	2.430	2.413	2.442	799,875	2.4259	0.24%
2014-05-15	0	4.100	4.070	4.090	4.050	4.140	478,000	1,956,740	4.0936	2.425	2.407	2.419	2.395	2.448	808,331	2.4207	-0.49%
2014-05-14	0	4.120	4.100	4.130	4.010	4.150	244,000	995,040	4.0780	2.436	2.425	2.442	2.371	2.454	412,621	2.4115	0.73%
2014-05-13	0	4.090	4.090	4.110	4.060	4.120	638,500	2,616,300	4.0976	2.419	2.419	2.430	2.401	2.436	1,079,747	2.4231	-0.49%
2014-05-12	0	4.110	4.080	4.110	4.060	4.190	778,000	3,194,746	4.1064	2.430	2.413	2.430	2.401	2.478	1,315,651	2.4283	0.24%
2014-05-09	0	4.100	4.100	4.110	4.070	4.150	1,571,500	6,445,425	4.1014	2.425	2.425	2.430	2.407	2.454	2,657,514	2.4254	-0.24%
2014-05-08	0	4.110	4.100	4.110	4.070	4.150	609,500	2,499,925	4.1016	2.430	2.425	2.430	2.407	2.454	1,030,706	2.4254	0.00%
2014-05-07	0	4.110	4.090	4.110	4.090	4.150	909,000	3,736,325	4.1104	2.430	2.419	2.430	2.419	2.454	1,537,181	2.4306	0.00%
2014-05-05	0	4.110	4.100	4.110	4.090	4.130	121,000	496,790	4.1057	2.430	2.425	2.430	2.419	2.442	204,619	2.4279	-0.72%
2014-05-02	0	4.140	4.130	4.140	4.080	4.180	222,000	918,635	4.1380	2.448	2.442	2.448	2.413	2.472	375,417	2.4470	0.73%
2014-04-30	0	4.110	4.090	4.110	4.090	4.210	46,000	189,060	4.1100	2.430	2.419	2.430	2.419	2.490	77,789	2.4304	-0.96%
2014-04-29	0	4.150	4.120	4.150	4.060	4.160	171,000	701,690	4.1035	2.454	2.436	2.454	2.401	2.460	289,173	2.4265	0.48%
2014-04-28	0	4.130	4.100	4.110	4.050	4.130	176,000	719,390	4.0874	2.442	2.425	2.430	2.395	2.442	297,628	2.4171	-1.43%
2014-04-25	0	4.190	4.180	4.200	4.130	4.220	913,500	3,817,177	4.1786	2.478	2.472	2.484	2.442	2.495	1,544,791	2.4710	1.70%
2014-04-24	0	4.120	4.090	4.120	4.010	4.130	186,500	761,935	4.0854	2.436	2.419	2.436	2.371	2.442	315,384	2.4159	1.48%
2014-04-23	0	4.060	4.030	4.070	3.990	4.110	746,500	3,000,745	4.0198	2.401	2.383	2.407	2.359	2.430	1,262,383	2.3770	0.00%
2014-04-22	0	4.060	4.040	4.080	4.040	4.120	194,000	790,185	4.0731	2.401	2.389	2.413	2.389	2.436	328,067	2.4086	-1.46%
2014-04-17	0	4.120	4.090	4.130	4.070	4.170	209,000	859,505	4.1125	2.436	2.419	2.442	2.407	2.466	353,433	2.4319	0.24%
2014-04-16	0	4.110	4.110	4.120	4.110	4.170	319,000	1,317,385	4.1297	2.430	2.430	2.436	2.430	2.466	539,451	2.4421	-0.48%
2014-04-15	0	4.130	4.140	4.160	4.110	4.290	1,000,000	4,191,215	4.1912	2.442	2.448	2.460	2.430	2.537	1,691,069	2.4784	-3.50%
2014-04-14	0	4.280	4.270	4.290	4.160	4.310	712,500	3,038,535	4.2646	2.531	2.525	2.537	2.460	2.549	1,204,886	2.5218	1.42%
2014-04-11	0	4.220	4.210	4.220	4.160	4.220	1,125,500	4,718,715	4.1925	2.495	2.490	2.495	2.460	2.495	1,903,298	2.4792	1.69%
2014-04-10	0	4.150	4.120	4.150	4.070	4.200	2,295,500	9,439,555	4.1122	2.454	2.436	2.454	2.407	2.484	3,881,848	2.4317	1.22%
2014-04-09	0	4.100	4.090	4.100	4.090	4.190	795,000	3,261,929	4.1031	2.425	2.419	2.425	2.419	2.478	1,344,400	2.4263	-0.97%
2014-04-08	0	4.140	4.120	4.140	4.090	4.150	552,500	2,272,675	4.1134	2.448	2.436	2.448	2.419	2.454	934,315	2.4324	0.98%
2014-04-07	0	4.100	4.100	4.110	4.070	4.180	893,000	3,658,900	4.0973	2.425	2.425	2.430	2.407	2.472	1,510,124	2.4229	-1.20%
2014-04-04	0	4.150	4.140	4.150	4.120	4.230	1,088,000	4,516,497	4.1512	2.454	2.448	2.454	2.436	2.501	1,839,883	2.4548	-0.72%
2014-04-03	0	4.180	4.170	4.190	4.140	4.200	1,177,500	4,924,130	4.1819	2.472	2.466	2.478	2.448	2.484	1,991,233	2.4729	0.97%
2014-04-02	0	4.140	4.110	4.140	4.090	4.190	274,500	1,135,730	4.1374	2.448	2.430	2.448	2.419	2.478	464,198	2.4466	0.73%
2014-04-01	0	4.110	4.110	4.130	4.100	4.250	305,500	1,259,300	4.1221	2.430	2.430	2.442	2.425	2.513	516,621	2.4376	-1.91%
2014-03-31	0	4.190	4.160	4.190	4.100	4.200	1,062,000	4,427,975	4.1695	2.478	2.460	2.478	2.425	2.484	1,795,915	2.4656	2.44%
2014-03-28	0	4.090	4.090	4.110	4.040	4.260	2,416,048	9,909,062	4.1014	2.419	2.419	2.430	2.389	2.519	4,085,703	2.4253	-2.39%
2014-03-27	0	4.190	4.190	4.200	4.120	4.200	561,500	2,333,562	4.1559	2.478	2.478	2.484	2.436	2.484	949,535	2.4576	1.45%
2014-03-26	0	4.130	4.130	4.150	4.100	4.150	232,000	958,907	4.1332	2.442	2.442	2.454	2.425	2.454	392,328	2.4441	0.00%
2014-03-25	0	4.130	4.130	4.140	4.100	4.200	381,000	1,575,770	4.1359	2.442	2.442	2.448	2.425	2.484	644,297	2.4457	-0.48%
2014-03-24	0	4.150	4.150	4.170	4.150	4.200	183,500	766,880	4.1792	2.454	2.454	2.466	2.454	2.484	310,311	2.4713	0.24%
2014-03-21	0	4.140	4.140	4.150	4.080	4.150	1,235,500	5,111,625	4.1373	2.448	2.448	2.454	2.413	2.454	2,089,315	2.4466	1.22%
2014-03-20	0	4.090	4.090	4.100	4.060	4.110	646,000	2,641,310	4.0887	2.419	2.419	2.425	2.401	2.430	1,092,430	2.4178	-0.24%
2014-03-19	0	4.100	4.080	4.100	4.020	4.100	496,500	2,020,342	4.0692	2.425	2.413	2.425	2.377	2.425	839,616	2.4063	0.99%
2014-03-18	0	4.060	4.040	4.060	3.920	4.060	235,500	944,015	4.0086	2.401	2.389	2.401	2.318	2.401	398,247	2.3704	1.75%
2014-03-17	0	3.990	3.960	4.000	3.920	4.000	287,000	1,134,417	3.9527	2.359	2.342	2.365	2.318	2.365	485,337	2.3374	1.53%
2014-03-14	0	3.930	3.960	3.970	3.900	4.010	1,288,000	5,078,582	3.9430	2.324	2.342	2.348	2.306	2.371	2,178,096	2.3317	-0.76%
2014-03-13	0	3.960	3.960	3.970	3.950	3.990	5,255,500	20,902,905	3.9773	2.342	2.342	2.348	2.336	2.359	8,887,411	2.3520	-0.50%
2014-03-12	0	3.980	3.980	3.990	3.940	4.000	288,356	1,148,772	3.9839	2.354	2.354	2.359	2.330	2.365	487,630	2.3558	-0.50%
2014-03-11	0	4.000	4.000	4.020	3.970	4.020	317,000	1,266,230	3.9944	2.365	2.365	2.377	2.348	2.377	536,069	2.3621	0.00%
2014-03-10	0	4.000	4.000	4.010	3.950	4.060	540,000	2,151,992	3.9852	2.365	2.365	2.371	2.336	2.401	913,177	2.3566	-1.72%
2014-03-07	0	4.070	4.040	4.070	4.030	4.150	362,000	1,470,900	4.0633	2.407	2.389	2.407	2.383	2.454	612,167	2.4028	-0.49%
2014-03-06	0	4.090	4.070	4.100	4.060	4.190	306,500	1,258,810	4.1070	2.419	2.407	2.425	2.401	2.478	518,313	2.4287	-1.68%
2014-03-05	0	4.160	4.160	4.170	4.160	4.290	523,500	2,212,190	4.2258	2.460	2.460	2.466	2.460	2.537	885,274	2.4989	-1.42%
2014-03-04	0	4.220	4.200	4.230	4.120	4.270	1,762,000	7,417,810	4.2099	2.495	2.484	2.501	2.436	2.525	2,979,663	2.4895	0.48%
2014-03-03	0	4.200	4.190	4.200	4.070	4.240	2,268,000	9,485,347	4.1823	2.484	2.478	2.484	2.407	2.507	3,835,344	2.4731	3.19%
2014-02-28	0	4.070	4.060	4.080	4.060	4.140	441,000	1,796,860	4.0745	2.407	2.401	2.413	2.401	2.448	745,761	2.4094	-0.25%
2014-02-27	0	4.080	4.080	4.090	4.000	4.140	642,000	2,624,015	4.0873	2.413	2.413	2.419	2.365	2.448	1,085,666	2.4170	2.00%
2014-02-26	0	4.000	4.000	4.020	3.980	4.020	1,089,000	4,356,582	4.0005	2.365	2.365	2.377	2.354	2.377	1,841,574	2.3657	0.00%
2014-02-25	0	4.000	4.000	4.010	3.980	4.020	1,015,500	4,061,460	3.9995	2.365	2.365	2.371	2.354	2.377	1,717,280	2.3651	0.25%
2014-02-24	0	3.990	3.980	3.990	3.930	4.000	350,500	1,395,115	3.9804	2.359	2.354	2.359	2.324	2.365	592,720	2.3538	0.00%
2014-02-21	0	3.990	3.990	4.010	3.980	4.010	666,500	2,660,665	3.9920	2.359	2.359	2.371	2.354	2.371	1,127,097	2.3606	0.00%
2014-02-20	0	3.990	3.970	4.000	3.970	4.020	676,500	2,698,965	3.9896	2.359	2.348	2.365	2.348	2.377	1,144,008	2.3592	0.00%
2014-02-19	0	3.990	3.990	4.000	3.950	4.000	100,500	400,790	3.9880	2.359	2.359	2.365	2.336	2.365	169,952	2.3582	0.00%
2014-02-18	0	3.990	3.980	3.990	3.950	4.000	206,500	819,785	3.9699	2.359	2.354	2.359	2.336	2.365	349,206	2.3476	0.25%
2014-02-17	0	3.980	3.960	3.990	3.950	4.050	585,000	2,329,505	3.9821	2.354	2.342	2.359	2.336	2.395	989,275	2.3548	-0.75%
2014-02-14	0	4.010	3.990	4.010	3.990	4.040	489,000	1,955,220	3.9984	2.371	2.359	2.371	2.359	2.389	826,933	2.3644	0.25%
2014-02-13	0	4.000	3.990	4.000	3.950	4.030	588,500	2,352,480	3.9974	2.365	2.359	2.365	2.336	2.383	995,194	2.3638	0.50%
2014-02-12	0	3.980	3.960	3.980	3.930	4.010	691,000	2,739,005	3.9638	2.354	2.342	2.354	2.324	2.371	1,168,528	2.3440	-0.25%
2014-02-11	0	3.990	3.960	4.000	3.910	4.000	561,000	2,222,005	3.9608	2.359	2.342	2.365	2.312	2.365	948,689	2.3422	2.05%
2014-02-10	0	3.910	3.890	3.910	3.850	3.910	401,000	1,558,082	3.8855	2.312	2.300	2.312	2.277	2.312	678,119	2.2977	1.03%
2014-02-07	0	3.870	3.860	3.880	3.810	3.890	560,500	2,158,135	3.8504	2.288	2.283	2.294	2.253	2.300	947,844	2.2769	0.52%
2014-02-06	0	3.850	3.830	3.860	3.810	3.890	454,500	1,745,430	3.8403	2.277	2.265	2.283	2.253	2.300	768,591	2.2709	0.26%
2014-02-05	0	3.840	3.820	3.840	3.800	3.900	899,000	3,441,560	3.8282	2.271	2.259	2.271	2.247	2.306	1,520,271	2.2638	-0.26%
2014-02-04	0	3.850	3.850	3.860	3.810	3.950	1,041,500	4,006,570	3.8469	2.277	2.277	2.283	2.253	2.336	1,761,248	2.2748	-3.27%
2014-01-30	0	3.980	3.980	4.000	3.910	3.990	27,000	107,350	3.9759	2.354	2.354	2.365	2.312	2.359	45,659	2.3511	-1.73%
2014-01-29	0	4.050	4.020	4.050	3.970	4.050	1,633,000	6,527,580	3.9973	2.395	2.377	2.395	2.348	2.395	2,761,515	2.3638	2.02%
2014-01-28	0	3.970	3.950	3.980	3.920	4.000	1,984,000	7,859,515	3.9614	2.348	2.336	2.354	2.318	2.365	3,355,080	2.3426	3.39%
2014-01-27	0	3.840	3.830	3.840	3.810	4.000	1,215,500	4,675,220	3.8463	2.271	2.265	2.271	2.253	2.365	2,055,494	2.2745	-4.00%
2014-01-24	0	4.000	3.970	4.000	3.950	4.030	1,372,000	5,494,570	4.0048	2.365	2.348	2.365	2.336	2.383	2,320,146	2.3682	0.50%
2014-01-23	0	3.980	3.960	3.980	3.940	3.990	707,200	2,799,014	3.9579	2.354	2.342	2.354	2.330	2.359	1,195,924	2.3405	0.51%
2014-01-22	0	3.960	3.960	3.980	3.950	4.040	691,500	2,745,939	3.9710	2.342	2.342	2.354	2.336	2.389	1,169,374	2.3482	-1.74%
2014-01-21	0	4.030	4.010	4.030	3.920	4.050	827,500	3,318,855	4.0107	2.383	2.371	2.383	2.318	2.395	1,399,359	2.3717	2.03%
2014-01-20	0	3.950	3.940	3.950	3.930	4.000	429,500	1,698,135	3.9537	2.336	2.330	2.336	2.324	2.365	726,314	2.3380	-0.75%
2014-01-17	0	3.980	3.970	4.000	3.970	4.030	540,500	2,157,519	3.9917	2.354	2.348	2.365	2.348	2.383	914,023	2.3605	-0.50%
2014-01-16	0	4.000	4.000	4.010	3.990	4.090	1,173,600	4,712,035	4.0150	2.365	2.365	2.371	2.359	2.419	1,984,638	2.3743	-1.96%
2014-01-15	0	4.080	4.050	4.090	4.050	4.100	670,500	2,731,255	4.0735	2.413	2.395	2.419	2.395	2.425	1,133,861	2.4088	0.74%
2014-01-14	0	4.050	4.050	4.060	4.050	4.100	280,000	1,139,120	4.0683	2.395	2.395	2.401	2.395	2.425	473,499	2.4057	-0.98%
2014-01-13	0	4.090	4.070	4.100	4.030	4.150	727,500	2,979,060	4.0949	2.419	2.407	2.425	2.383	2.454	1,230,252	2.4215	0.49%
2014-01-10	0	4.070	4.060	4.080	4.060	4.190	4,003,000	16,335,735	4.0809	2.407	2.401	2.413	2.401	2.478	6,769,348	2.4132	-2.40%
2014-01-09	0	4.170	4.160	4.170	4.140	4.250	430,000	1,799,240	4.1843	2.466	2.460	2.466	2.448	2.513	727,159	2.4743	0.72%
2014-01-08	0	4.140	4.130	4.140	4.020	4.160	1,507,000	6,178,155	4.0996	2.448	2.442	2.448	2.377	2.460	2,548,440	2.4243	1.22%
2014-01-07	0	4.090	4.070	4.100	4.010	4.200	1,479,500	6,012,005	4.0635	2.419	2.407	2.425	2.371	2.484	2,501,936	2.4029	-1.68%
2014-01-06	0	4.160	4.150	4.160	4.150	4.250	645,500	2,696,950	4.1781	2.460	2.454	2.460	2.454	2.513	1,091,585	2.4707	-3.26%
2014-01-03	0	4.300	4.300	4.310	4.290	4.350	336,412	1,449,496	4.3087	2.543	2.543	2.549	2.537	2.572	568,896	2.5479	-2.27%
2014-01-02	0	4.400	4.390	4.410	4.320	4.430	474,000	2,083,740	4.3961	2.602	2.596	2.608	2.555	2.620	801,567	2.5996	1.15%
2013-12-31	0	4.350	4.330	4.350	4.250	4.370	166,000	718,080	4.3258	2.572	2.561	2.572	2.513	2.584	280,717	2.5580	0.46%
2013-12-30	0	4.330	4.310	4.330	4.270	4.390	744,500	3,215,635	4.3192	2.561	2.549	2.561	2.525	2.596	1,259,001	2.5541	-0.92%
2013-12-27	0	4.370	4.350	4.370	4.350	4.390	227,000	989,760	4.3602	2.584	2.572	2.584	2.572	2.596	383,873	2.5784	-0.23%
2013-12-24	0	4.380	4.380	4.400	4.340	4.410	259,100	1,135,018	4.3806	2.590	2.590	2.602	2.566	2.608	438,156	2.5904	1.15%
2013-12-23	0	4.330	4.330	4.340	4.280	4.360	609,500	2,627,351	4.3107	2.561	2.561	2.566	2.531	2.578	1,030,706	2.5491	-0.23%
2013-12-20	0	4.340	4.300	4.340	4.250	4.420	840,000	3,619,062	4.3084	2.566	2.543	2.566	2.513	2.614	1,420,498	2.5477	-1.81%
2013-12-19	0	4.420	4.410	4.420	4.410	4.530	1,269,500	5,650,917	4.4513	2.614	2.608	2.614	2.608	2.679	2,146,812	2.6322	0.00%
2013-12-18	0	4.420	4.410	4.450	4.370	4.450	1,237,500	5,444,656	4.3997	2.614	2.608	2.631	2.584	2.631	2,092,697	2.6017	0.45%
2013-12-17	0	4.400	4.390	4.400	4.380	4.450	1,073,500	4,718,577	4.3955	2.602	2.596	2.602	2.590	2.631	1,815,362	2.5992	0.23%
2013-12-16	0	4.390	4.390	4.400	4.380	4.440	555,500	2,440,590	4.3935	2.596	2.596	2.602	2.590	2.626	939,389	2.5981	-1.79%
2013-12-13	0	4.470	4.420	4.470	4.390	4.470	497,000	2,196,445	4.4194	2.643	2.614	2.643	2.596	2.643	840,461	2.6134	0.22%
2013-12-12	0	4.460	4.460	4.470	4.460	4.510	257,000	1,151,315	4.4798	2.637	2.637	2.643	2.637	2.667	434,605	2.6491	-1.76%
2013-12-11	0	4.540	4.520	4.550	4.440	4.630	1,863,500	8,460,892	4.5403	2.685	2.673	2.691	2.626	2.738	3,151,306	2.6849	-0.66%
2013-12-10	0	4.570	4.560	4.570	4.560	4.660	203,000	931,125	4.5868	2.702	2.697	2.702	2.697	2.756	343,287	2.7124	-2.77%
2013-12-09	0	4.700	4.680	4.700	4.530	4.720	587,500	2,727,880	4.6432	2.779	2.767	2.779	2.679	2.791	993,503	2.7457	1.29%
2013-12-06	0	4.640	4.620	4.640	4.600	4.660	662,000	3,064,350	4.6289	2.744	2.732	2.744	2.720	2.756	1,119,487	2.7373	-0.43%
2013-12-05	0	4.660	4.660	4.690	4.640	4.740	713,500	3,343,985	4.6867	2.756	2.756	2.773	2.744	2.803	1,206,577	2.7715	-1.48%
2013-12-04	0	4.730	4.720	4.760	4.630	4.780	1,099,000	5,185,705	4.7186	2.797	2.791	2.815	2.738	2.827	1,858,484	2.7903	1.07%
2013-12-03	0	4.680	4.640	4.690	4.600	4.690	1,441,000	6,682,915	4.6377	2.767	2.744	2.773	2.720	2.773	2,436,830	2.7425	1.74%
2013-12-02	0	4.600	4.580	4.600	4.540	4.670	1,117,000	5,117,045	4.5811	2.720	2.708	2.720	2.685	2.762	1,888,924	2.7090	-1.08%
2013-11-29	0	4.650	4.620	4.650	4.520	4.650	912,500	4,193,981	4.5961	2.750	2.732	2.750	2.673	2.750	1,543,100	2.7179	1.97%
2013-11-28	0	4.560	4.560	4.580	4.510	4.660	1,582,950	7,206,724	4.5527	2.697	2.697	2.708	2.667	2.756	2,676,877	2.6922	-2.15%
2013-11-27	0	4.660	4.650	4.660	4.520	4.910	4,935,500	23,034,735	4.6672	2.756	2.750	2.756	2.673	2.903	8,346,269	2.7599	2.87%
2013-11-26	0	4.530	4.530	4.560	4.500	4.630	2,328,000	10,588,860	4.5485	2.679	2.679	2.697	2.661	2.738	3,936,808	2.6897	-0.88%
2013-11-25	0	4.570	4.560	4.570	4.500	4.600	496,500	2,263,830	4.5596	2.702	2.697	2.702	2.661	2.720	839,616	2.6963	-0.22%
2013-11-22	0	4.580	4.580	4.590	4.540	4.620	548,000	2,509,110	4.5787	2.708	2.708	2.714	2.685	2.732	926,706	2.7076	-0.87%
2013-11-21	0	4.620	4.600	4.610	4.450	4.620	1,442,500	6,576,205	4.5589	2.732	2.720	2.726	2.631	2.732	2,439,366	2.6959	3.12%
2013-11-20	0	4.480	4.470	4.480	4.450	4.600	2,657,000	12,018,750	4.5234	2.649	2.643	2.649	2.631	2.720	4,493,169	2.6749	0.00%
2013-11-19	0	4.480	4.480	4.490	4.440	4.550	1,946,000	8,750,745	4.4968	2.649	2.649	2.655	2.626	2.691	3,290,819	2.6591	-0.22%
2013-11-18	0	4.490	4.470	4.490	4.370	4.490	2,352,500	10,436,205	4.4362	2.655	2.643	2.655	2.584	2.655	3,978,239	2.6233	2.28%
2013-11-15	0	4.390	4.370	4.380	4.130	4.400	2,445,000	10,580,240	4.3273	2.596	2.584	2.590	2.442	2.602	4,134,663	2.5589	4.52%
2013-11-14	0	4.200	4.180	4.200	4.080	4.230	879,000	3,687,070	4.1946	2.484	2.472	2.484	2.413	2.501	1,486,449	2.4805	1.94%
2013-11-13	0	4.120	4.110	4.120	4.090	4.270	522,000	2,153,390	4.1253	2.436	2.430	2.436	2.419	2.525	882,738	2.4394	-1.44%
2013-11-12	0	4.180	4.180	4.200	4.010	4.220	3,150,000	13,036,160	4.1385	2.472	2.472	2.484	2.371	2.495	5,326,866	2.4472	3.47%
2013-11-11	0	4.040	4.040	4.070	4.000	4.100	331,500	1,341,680	4.0473	2.389	2.389	2.407	2.365	2.425	560,589	2.3933	0.00%
2013-11-08	0	4.040	4.050	4.060	4.000	4.070	450,700	1,817,307	4.0322	2.389	2.395	2.401	2.365	2.407	762,165	2.3844	0.50%
2013-11-07	0	4.020	4.020	4.060	4.000	4.100	852,500	3,450,642	4.0477	2.377	2.377	2.401	2.365	2.425	1,441,636	2.3936	-0.99%
2013-11-06	0	4.060	4.050	4.070	4.050	4.100	1,359,300	5,525,972	4.0653	2.401	2.395	2.407	2.395	2.425	2,298,670	2.4040	0.00%
2013-11-05	0	4.060	4.060	4.070	4.020	4.130	328,000	1,329,975	4.0548	2.401	2.401	2.407	2.377	2.442	554,671	2.3978	0.25%
2013-11-04	0	4.050	4.030	4.050	4.030	4.110	687,118	2,802,676	4.0789	2.395	2.383	2.395	2.383	2.430	1,161,964	2.4120	0.75%
2013-11-01	0	4.020	4.020	4.030	3.970	4.060	601,500	2,426,070	4.0334	2.377	2.377	2.383	2.348	2.401	1,017,178	2.3851	-0.99%
2013-10-31	0	4.060	4.050	4.060	3.950	4.080	944,500	3,800,635	4.0240	2.401	2.395	2.401	2.336	2.413	1,597,214	2.3795	3.31%
2013-10-30	0	3.930	3.930	3.940	3.900	3.940	363,500	1,424,135	3.9178	2.324	2.324	2.330	2.306	2.330	614,703	2.3168	0.77%
2013-10-29	0	3.900	3.900	3.930	3.900	3.970	454,000	1,784,230	3.9300	2.306	2.306	2.324	2.306	2.348	767,745	2.3240	-1.02%
2013-10-28	0	3.940	3.930	3.940	3.930	4.000	82,500	325,370	3.9439	2.330	2.324	2.330	2.324	2.365	139,513	2.3322	0.25%
2013-10-25	0	3.930	3.930	3.960	3.920	4.000	632,000	2,490,550	3.9407	2.324	2.324	2.342	2.318	2.365	1,068,755	2.3303	-1.50%
2013-10-24	0	3.990	3.970	3.990	3.960	4.040	493,500	1,968,832	3.9895	2.359	2.348	2.359	2.342	2.389	834,542	2.3592	-0.50%
2013-10-23	0	4.010	3.990	4.010	3.970	4.080	1,131,000	4,556,707	4.0289	2.371	2.359	2.371	2.348	2.413	1,912,599	2.3825	0.25%
2013-10-22	0	4.000	3.990	4.000	3.980	4.130	878,000	3,557,815	4.0522	2.365	2.359	2.365	2.354	2.442	1,484,758	2.3962	-3.15%
2013-10-21	0	4.130	4.110	4.130	4.100	4.160	813,500	3,356,255	4.1257	2.442	2.430	2.442	2.425	2.460	1,375,684	2.4397	0.24%
2013-10-18	0	4.120	4.100	4.120	4.030	4.130	1,418,500	5,812,835	4.0979	2.436	2.425	2.436	2.383	2.442	2,398,781	2.4232	0.49%
2013-10-17	0	4.100	4.100	4.110	4.080	4.150	2,136,000	8,783,835	4.1123	2.425	2.425	2.430	2.413	2.454	3,612,123	2.4318	1.23%
2013-10-16	0	4.050	4.040	4.050	3.970	4.090	939,000	3,798,467	4.0452	2.395	2.389	2.395	2.348	2.419	1,587,913	2.3921	-0.49%
2013-10-15	0	4.070	4.070	4.080	3.890	4.150	3,992,000	16,221,277	4.0634	2.407	2.407	2.413	2.300	2.454	6,750,746	2.4029	5.17%
2013-10-11	0	3.870	3.870	3.890	3.850	3.910	452,500	1,754,760	3.8779	2.288	2.288	2.300	2.277	2.312	765,209	2.2932	0.00%
2013-10-10	0	3.870	3.860	3.870	3.840	3.950	346,000	1,335,330	3.8593	2.288	2.283	2.288	2.271	2.336	585,110	2.2822	-0.26%
2013-10-09	0	3.880	3.860	3.880	3.820	3.880	216,000	834,330	3.8626	2.294	2.283	2.294	2.259	2.294	365,271	2.2841	1.57%
2013-10-08	0	3.820	3.820	3.850	3.820	3.890	584,000	2,247,930	3.8492	2.259	2.259	2.277	2.259	2.300	987,584	2.2762	0.00%
2013-10-07	0	3.820	3.820	3.850	3.810	3.880	641,500	2,461,380	3.8369	2.259	2.259	2.277	2.253	2.294	1,084,821	2.2689	-1.55%
2013-10-04	0	3.880	3.860	3.890	3.850	3.900	557,500	2,168,935	3.8905	2.294	2.283	2.300	2.277	2.306	942,771	2.3006	0.26%
2013-10-03	0	3.870	3.860	3.870	3.860	3.900	570,000	2,207,267	3.8724	2.288	2.283	2.288	2.283	2.306	963,909	2.2899	-0.77%
2013-10-02	0	3.900	3.890	3.900	3.850	3.960	737,300	2,873,553	3.8974	2.306	2.300	2.306	2.277	2.342	1,246,825	2.3047	-1.52%
2013-09-30	0	3.960	3.930	3.960	3.910	3.960	452,500	1,778,515	3.9304	2.342	2.324	2.342	2.312	2.342	765,209	2.3242	0.00%
2013-09-27	0	3.960	3.970	3.980	3.960	4.000	674,500	2,676,400	3.9680	2.342	2.348	2.354	2.342	2.365	1,140,626	2.3464	-0.50%
2013-09-26	0	3.980	3.970	4.000	3.940	4.000	205,000	814,905	3.9751	2.354	2.348	2.365	2.330	2.365	346,669	2.3507	-0.50%
2013-09-25	0	4.000	4.000	4.010	3.940	4.020	430,500	1,718,580	3.9921	2.365	2.365	2.371	2.330	2.377	728,005	2.3607	0.25%
2013-09-24	0	3.990	3.990	4.000	3.980	4.010	610,400	2,440,542	3.9983	2.359	2.359	2.365	2.354	2.371	1,032,228	2.3643	-0.99%
2013-09-23	0	4.030	4.020	4.030	4.000	4.030	1,730,500	6,953,655	4.0183	2.383	2.377	2.383	2.365	2.383	2,926,394	2.3762	0.25%
2013-09-19	0	4.020	4.010	4.020	3.980	4.080	1,888,000	7,591,390	4.0209	2.377	2.371	2.377	2.354	2.413	3,192,738	2.3777	0.75%
2013-09-18	0	3.990	3.970	3.990	3.970	4.020	734,144	2,934,958	3.9978	2.359	2.348	2.359	2.348	2.377	1,241,488	2.3641	0.00%
2013-09-17	0	3.990	3.980	3.990	3.950	4.030	255,500	1,020,957	3.9959	2.359	2.354	2.359	2.336	2.383	432,068	2.3630	-0.50%
2013-09-16	0	4.010	3.990	4.010	3.990	4.020	201,000	805,420	4.0071	2.371	2.359	2.371	2.359	2.377	339,905	2.3695	0.25%
2013-09-13	0	4.000	3.990	4.000	3.980	4.050	734,000	2,934,665	3.9982	2.365	2.359	2.365	2.354	2.395	1,241,244	2.3643	-1.23%
2013-09-12	0	4.050	4.040	4.050	4.020	4.080	736,000	2,979,870	4.0487	2.395	2.389	2.395	2.377	2.413	1,244,626	2.3942	1.00%
2013-09-11	0	4.010	4.000	4.020	4.000	4.090	785,005	3,171,175	4.0397	2.371	2.365	2.377	2.365	2.419	1,327,497	2.3888	0.25%
2013-09-10	0	4.000	4.000	4.010	3.980	4.050	1,947,000	7,802,222	4.0073	2.365	2.365	2.371	2.354	2.395	3,292,511	2.3697	0.25%
2013-09-09	0	3.990	3.980	3.990	3.930	4.010	787,000	3,143,152	3.9938	2.359	2.354	2.359	2.324	2.371	1,330,871	2.3617	1.53%
2013-09-06	0	3.930	3.920	3.930	3.920	3.980	619,500	2,450,690	3.9559	2.324	2.318	2.324	2.318	2.354	1,047,617	2.3393	-0.25%
2013-09-05	0	3.940	3.920	3.940	3.920	3.990	293,500	1,161,395	3.9571	2.330	2.318	2.330	2.318	2.359	496,329	2.3400	0.51%
2013-09-04	0	3.920	3.910	3.920	3.870	3.950	622,000	2,427,800	3.9032	2.318	2.312	2.318	2.288	2.336	1,051,845	2.3081	-0.25%
2013-09-03	0	3.930	3.910	3.930	3.880	3.950	717,000	2,803,207	3.9096	2.324	2.312	2.324	2.294	2.336	1,212,496	2.3119	0.26%
2013-09-02	0	3.920	3.920	3.940	3.800	3.990	666,456	2,610,052	3.9163	2.318	2.318	2.330	2.247	2.359	1,127,023	2.3159	2.89%
2013-08-30	0	3.810	3.810	3.840	3.810	3.920	638,500	2,451,260	3.8391	2.253	2.253	2.271	2.253	2.318	1,079,747	2.2702	-1.04%
2013-08-29	0	3.850	3.850	3.890	3.840	3.990	667,060	2,577,036	3.8633	2.277	2.277	2.300	2.271	2.359	1,128,044	2.2845	-1.03%
2013-08-28	0	3.890	3.890	3.910	3.860	4.010	522,500	2,034,215	3.8932	2.300	2.300	2.312	2.283	2.371	883,583	2.3022	-4.66%
2013-08-27	0	4.080	4.050	4.090	4.050	4.160	450,500	1,851,255	4.1093	2.413	2.395	2.419	2.395	2.460	761,826	2.4300	-0.97%
2013-08-26	0	4.120	4.110	4.120	4.000	4.130	1,120,500	4,593,152	4.0992	2.436	2.430	2.436	2.365	2.442	1,894,842	2.4240	3.00%
2013-08-23	0	4.000	4.000	4.030	3.980	4.100	396,000	1,592,775	4.0222	2.365	2.365	2.383	2.354	2.425	669,663	2.3785	0.25%
2013-08-22	0	3.990	3.990	4.000	3.900	4.000	146,000	578,570	3.9628	2.359	2.359	2.365	2.306	2.365	246,896	2.3434	0.25%
2013-08-21	0	3.980	3.960	3.980	3.930	4.050	407,500	1,620,030	3.9755	2.354	2.342	2.354	2.324	2.395	689,110	2.3509	-0.50%
2013-08-20	0	4.000	3.990	4.000	3.980	4.180	1,743,000	7,105,843	4.0768	2.365	2.359	2.365	2.354	2.472	2,947,533	2.4108	-3.38%
2013-08-19	0	4.140	4.080	4.140	4.050	4.140	350,000	1,434,187	4.0977	2.448	2.413	2.448	2.395	2.448	591,874	2.4231	1.97%
2013-08-16	0	4.060	4.040	4.060	4.020	4.150	511,701	2,076,519	4.0581	2.401	2.389	2.401	2.377	2.454	865,321	2.3997	-1.69%
2013-08-15	0	4.130	4.120	4.140	4.100	4.300	328,000	1,364,082	4.1588	2.442	2.436	2.448	2.425	2.543	554,671	2.4593	-2.13%
2013-08-13	0	4.220	4.210	4.220	4.200	4.320	5,243,000	22,504,734	4.2923	2.495	2.490	2.495	2.484	2.555	8,866,273	2.5382	-1.40%
2013-08-12	0	4.280	4.280	4.290	4.150	4.350	3,402,000	14,273,994	4.1958	2.531	2.531	2.537	2.454	2.572	5,753,015	2.4811	3.13%
2013-08-09	0	4.150	4.110	4.150	4.100	4.150	305,000	1,260,965	4.1343	2.454	2.430	2.454	2.425	2.454	515,776	2.4448	0.48%
2013-08-08	0	4.130	4.110	4.130	4.110	4.190	1,332,000	5,503,320	4.1316	2.442	2.430	2.442	2.430	2.478	2,252,503	2.4432	0.98%
2013-08-07	0	4.090	4.060	4.110	4.020	4.120	1,294,500	5,269,000	4.0703	2.419	2.401	2.430	2.377	2.436	2,189,088	2.4069	1.74%
2013-08-06	0	4.020	4.020	4.040	3.950	4.090	404,500	1,621,120	4.0077	2.377	2.377	2.389	2.336	2.419	684,037	2.3699	-1.23%
2013-08-05	0	4.070	4.070	4.090	3.930	4.100	726,500	2,937,612	4.0435	2.407	2.407	2.419	2.324	2.425	1,228,561	2.3911	3.56%
2013-08-02	0	3.930	3.920	3.930	3.870	3.960	829,000	3,255,902	3.9275	2.324	2.318	2.324	2.288	2.342	1,401,896	2.3225	0.77%
2013-08-01	0	3.900	3.880	3.900	3.820	3.930	195,500	760,555	3.8903	2.306	2.294	2.306	2.259	2.324	330,604	2.3005	1.56%
2013-07-31	0	3.840	3.830	3.840	3.810	3.890	121,500	468,570	3.8565	2.271	2.265	2.271	2.253	2.300	205,465	2.2805	-0.78%
2013-07-30	0	3.870	3.860	3.880	3.780	3.890	213,500	822,750	3.8536	2.288	2.283	2.294	2.235	2.300	361,043	2.2788	0.26%
2013-07-29	0	3.860	3.860	3.870	3.800	3.980	525,500	2,025,690	3.8548	2.283	2.283	2.288	2.247	2.354	888,657	2.2795	-3.98%
2013-07-26	0	4.020	4.010	4.030	3.950	4.050	287,000	1,148,110	4.0004	2.377	2.371	2.383	2.336	2.395	485,337	2.3656	0.50%
2013-07-25	0	4.000	3.970	4.000	3.970	4.070	805,505	3,246,049	4.0298	2.365	2.348	2.365	2.348	2.407	1,362,164	2.3830	0.00%
2013-07-24	0	4.000	3.970	4.010	3.900	4.020	1,373,000	5,477,280	3.9893	2.365	2.348	2.371	2.306	2.377	2,321,837	2.3590	2.04%
2013-07-23	0	3.920	3.900	3.930	3.740	3.930	1,018,500	3,917,020	3.8459	2.318	2.306	2.324	2.212	2.324	1,722,353	2.2742	3.98%
2013-07-22	0	3.770	3.770	3.780	3.710	3.840	342,000	1,288,675	3.7681	2.229	2.229	2.235	2.194	2.271	578,345	2.2282	1.34%
2013-07-19	0	3.720	3.720	3.760	3.700	3.820	482,500	1,820,950	3.7740	2.200	2.200	2.223	2.188	2.259	815,941	2.2317	-0.80%
2013-07-18	0	3.750	3.730	3.750	3.680	3.790	88,000	329,295	3.7420	2.218	2.206	2.218	2.176	2.241	148,814	2.2128	1.08%
2013-07-17	0	3.710	3.700	3.710	3.700	3.750	180,500	671,160	3.7183	2.194	2.188	2.194	2.188	2.218	305,238	2.1988	-1.33%
2013-07-16	0	3.760	3.740	3.760	3.700	3.800	210,500	786,970	3.7386	2.223	2.212	2.223	2.188	2.247	355,970	2.2108	0.27%
2013-07-15	0	3.750	3.740	3.760	3.700	3.900	2,156,000	8,201,795	3.8042	2.218	2.212	2.223	2.188	2.306	3,645,944	2.2496	3.31%
2013-07-12	0	3.630	3.610	3.650	3.580	3.750	1,070,500	3,933,605	3.6745	2.147	2.135	2.158	2.117	2.218	1,810,289	2.1729	1.97%
2013-07-11	0	3.560	3.560	3.580	3.550	3.600	898,000	3,211,425	3.5762	2.105	2.105	2.117	2.099	2.129	1,518,580	2.1148	0.28%
2013-07-10	0	3.550	3.520	3.550	3.480	3.600	1,200,500	4,267,592	3.5548	2.099	2.082	2.099	2.058	2.129	2,030,128	2.1021	2.60%
2013-07-09	0	3.460	3.480	3.490	3.410	3.510	964,613	3,337,804	3.4603	2.046	2.058	2.064	2.016	2.076	1,631,227	2.0462	0.00%
2013-07-08	0	3.460	3.460	3.490	3.450	3.510	371,000	1,287,440	3.4702	2.046	2.046	2.064	2.040	2.076	627,386	2.0521	-2.54%
2013-07-05	0	3.550	3.530	3.550	3.450	3.590	648,501	2,285,633	3.5245	2.099	2.087	2.099	2.040	2.123	1,096,660	2.0842	2.31%
2013-07-04	0	3.470	3.470	3.500	3.470	3.630	1,611,000	5,691,070	3.5326	2.052	2.052	2.070	2.052	2.147	2,724,312	2.0890	-2.53%
2013-07-03	0	3.560	3.570	3.590	3.540	3.720	1,374,500	4,959,700	3.6084	2.105	2.111	2.123	2.093	2.200	2,324,374	2.1338	-6.07%
2013-07-02	0	3.790	3.780	3.790	3.780	3.970	1,019,800	3,884,219	3.8088	2.241	2.235	2.241	2.235	2.348	1,724,552	2.2523	-0.26%
2013-06-28	0	3.800	3.790	3.820	3.800	3.850	1,525,269	5,839,632	3.8286	2.247	2.241	2.259	2.247	2.277	2,579,335	2.2640	-0.78%
2013-06-27	0	3.830	3.820	3.830	3.810	3.890	645,500	2,484,434	3.8489	2.265	2.259	2.265	2.253	2.300	1,091,585	2.2760	0.52%
2013-06-26	0	3.810	3.810	3.820	3.760	3.900	1,127,000	4,306,647	3.8213	2.253	2.253	2.259	2.223	2.306	1,905,834	2.2597	0.26%
2013-06-25	0	3.800	3.790	3.800	3.800	4.140	1,827,517	7,078,319	3.8732	2.247	2.241	2.247	2.247	2.448	3,090,457	2.2904	-5.47%
2013-06-24	0	4.020	3.990	4.030	3.960	4.100	1,928,860	7,769,999	4.0283	2.377	2.359	2.383	2.342	2.425	3,261,835	2.3821	-0.74%
2013-06-21	0	4.050	4.050	4.090	4.000	4.130	1,550,000	6,294,755	4.0611	2.395	2.395	2.419	2.365	2.442	2,621,156	2.4015	-0.98%
2013-06-20	0	4.090	4.090	4.100	4.050	4.120	1,059,500	4,337,325	4.0937	2.419	2.419	2.425	2.395	2.436	1,791,687	2.4208	-1.45%
2013-06-19	0	4.150	4.140	4.150	4.140	4.200	704,000	2,936,657	4.1714	2.454	2.448	2.454	2.448	2.484	1,190,512	2.4667	0.00%
2013-06-18	0	4.150	4.130	4.170	4.050	4.180	2,109,000	8,670,850	4.1114	2.454	2.442	2.466	2.395	2.472	3,566,464	2.4312	2.47%
2013-06-17	0	4.050	4.050	4.070	4.050	4.140	494,000	2,011,112	4.0711	2.395	2.395	2.407	2.395	2.448	835,388	2.4074	-0.49%
2013-06-14	0	4.070	4.060	4.070	4.050	4.150	209,000	856,580	4.0985	2.407	2.401	2.407	2.395	2.454	353,433	2.4236	0.49%
2013-06-13	0	4.050	4.050	4.080	4.020	4.250	481,500	1,958,617	4.0677	2.395	2.395	2.413	2.377	2.513	814,250	2.4054	-1.22%
2013-06-11	0	4.100	4.080	4.100	4.050	4.190	577,300	2,366,185	4.0987	2.425	2.413	2.425	2.395	2.478	976,254	2.4237	-1.44%
2013-06-10	0	4.160	4.110	4.160	4.100	4.190	845,000	3,501,185	4.1434	2.460	2.430	2.460	2.425	2.478	1,428,953	2.4502	-0.72%
2013-06-07	0	4.190	4.180	4.190	4.130	4.250	1,525,500	6,400,220	4.1955	2.478	2.472	2.478	2.442	2.513	2,579,725	2.4810	0.00%
2013-06-06	0	4.190	4.180	4.200	4.150	4.200	1,233,000	5,160,375	4.1852	2.478	2.472	2.484	2.454	2.484	2,085,088	2.4749	-0.71%
2013-06-05	0	4.220	4.210	4.220	4.160	4.240	401,500	1,686,075	4.1994	2.495	2.490	2.495	2.460	2.507	678,964	2.4833	-0.94%
2013-06-04	0	4.260	4.240	4.250	4.140	4.270	1,218,500	5,147,637	4.2246	2.519	2.507	2.513	2.448	2.525	2,060,567	2.4982	2.90%
2013-06-03	0	4.140	4.140	4.170	4.010	4.330	1,481,500	6,167,992	4.1633	2.448	2.448	2.466	2.371	2.561	2,505,318	2.4620	-5.26%
2013-05-31	0	4.370	4.330	4.370	4.200	4.460	4,240,504	18,465,434	4.3545	2.584	2.561	2.584	2.484	2.637	7,170,983	2.5750	0.92%
2013-05-30	0	4.330	4.300	4.330	4.260	4.400	856,007	3,693,974	4.3154	2.561	2.543	2.561	2.519	2.602	1,447,567	2.5519	-0.23%
2013-05-29	0	4.340	4.330	4.340	4.180	4.350	2,297,500	9,815,467	4.2722	2.566	2.561	2.566	2.472	2.572	3,885,230	2.5264	3.58%
2013-05-28	0	4.190	4.180	4.190	4.110	4.190	1,289,500	5,351,082	4.1497	2.478	2.472	2.478	2.430	2.478	2,180,633	2.4539	1.21%
2013-05-27	0	4.140	4.110	4.140	4.080	4.190	899,739	3,698,465	4.1106	2.448	2.430	2.448	2.413	2.478	1,521,520	2.4308	0.12%
2013-05-24	0	4.150	4.110	4.160	4.080	4.220	2,365,000	9,706,847	4.1044	2.445	2.422	2.451	2.404	2.486	4,013,885	2.4183	-1.19%
2013-05-23	0	4.200	4.190	4.200	4.180	4.300	793,500	3,357,728	4.2315	2.475	2.469	2.475	2.463	2.534	1,346,731	2.4932	-2.55%
2013-05-22	0	4.310	4.300	4.330	4.250	4.360	581,000	2,490,092	4.2859	2.539	2.534	2.551	2.504	2.569	986,075	2.5253	0.23%
2013-05-21	0	4.300	4.290	4.300	4.280	4.390	1,056,000	4,547,120	4.3060	2.534	2.528	2.534	2.522	2.587	1,792,246	2.5371	-1.83%
2013-05-20	0	4.380	4.380	4.390	4.360	4.440	1,412,000	6,182,610	4.3786	2.581	2.581	2.587	2.569	2.616	2,396,451	2.5799	0.69%
2013-05-16	0	4.350	4.340	4.350	4.330	4.490	1,512,186	6,611,741	4.3723	2.563	2.557	2.563	2.551	2.646	2,566,487	2.5762	-0.91%
2013-05-15	0	4.390	4.380	4.390	4.340	4.490	801,601	3,518,865	4.3898	2.587	2.581	2.587	2.557	2.646	1,360,480	2.5865	-0.23%
2013-05-14	0	4.400	4.390	4.400	4.390	4.690	4,554,500	20,947,913	4.5994	2.593	2.587	2.593	2.587	2.763	7,729,911	2.7100	-4.97%
2013-05-13	0	4.630	4.620	4.630	4.600	4.750	1,509,500	7,052,405	4.6720	2.728	2.722	2.728	2.710	2.799	2,561,928	2.7528	0.22%
2013-05-10	0	4.620	4.610	4.640	4.540	4.660	1,992,500	9,192,582	4.6136	2.722	2.716	2.734	2.675	2.746	3,381,677	2.7184	2.21%
2013-05-09	0	4.520	4.500	4.520	4.440	4.540	1,729,000	7,813,212	4.5189	2.663	2.651	2.663	2.616	2.675	2,934,464	2.6626	1.35%
2013-05-08	0	4.460	4.450	4.460	4.430	4.560	1,558,500	6,960,995	4.4665	2.628	2.622	2.628	2.610	2.687	2,645,091	2.6317	0.68%
2013-05-07	0	4.430	4.410	4.430	4.210	4.440	1,311,100	5,704,644	4.3510	2.610	2.598	2.610	2.481	2.616	2,225,203	2.5637	4.24%
2013-05-06	0	4.250	4.220	4.260	4.200	4.290	1,687,000	7,159,963	4.2442	2.504	2.486	2.510	2.475	2.528	2,863,182	2.5007	1.92%
2013-05-03	0	4.170	4.170	4.200	4.110	4.360	1,383,500	5,830,250	4.2141	2.457	2.457	2.475	2.422	2.569	2,348,080	2.4830	-1.88%
2013-05-02	0	4.250	4.240	4.250	4.210	4.360	785,600	3,347,608	4.2612	2.504	2.498	2.504	2.481	2.569	1,333,323	2.5107	-1.62%
2013-04-30	0	4.320	4.320	4.330	4.280	4.400	1,550,914	6,695,181	4.3169	2.545	2.545	2.551	2.522	2.593	2,632,216	2.5436	1.41%
2013-04-29	0	4.260	4.250	4.260	4.250	4.400	698,200	2,997,526	4.2932	2.510	2.504	2.510	2.504	2.593	1,184,987	2.5296	-2.96%
2013-04-26	0	4.390	4.380	4.390	4.350	4.460	911,478	4,010,185	4.3997	2.587	2.581	2.587	2.563	2.628	1,546,963	2.5923	-0.68%
2013-04-25	0	4.420	4.410	4.420	4.320	4.480	7,160,922	31,043,301	4.3351	2.604	2.598	2.604	2.545	2.640	12,153,539	2.5543	1.84%
2013-04-24	0	4.340	4.330	4.340	4.240	4.350	975,381	4,184,847	4.2905	2.557	2.551	2.557	2.498	2.563	1,655,420	2.5280	1.40%
2013-04-23	0	4.280	4.270	4.280	4.250	4.500	1,576,500	6,780,866	4.3012	2.522	2.516	2.522	2.504	2.651	2,675,641	2.5343	-4.25%
2013-04-22	0	4.470	4.450	4.480	4.050	4.490	3,100,900	13,399,977	4.3213	2.634	2.622	2.640	2.386	2.646	5,262,857	2.5461	10.37%
2013-04-19	0	4.050	4.030	4.070	4.040	4.130	644,100	2,617,367	4.0636	2.386	2.374	2.398	2.380	2.433	1,093,168	2.3943	-0.49%
2013-04-18	0	4.070	4.070	4.100	4.030	4.150	716,000	2,937,385	4.1025	2.398	2.398	2.416	2.374	2.445	1,215,197	2.4172	-0.25%
2013-04-17	0	4.080	4.080	4.090	4.020	4.120	2,501,600	10,221,140	4.0858	2.404	2.404	2.410	2.369	2.428	4,245,723	2.4074	2.26%
2013-04-16	0	3.990	3.990	4.000	3.950	4.090	1,922,000	7,693,967	4.0031	2.351	2.351	2.357	2.327	2.410	3,262,024	2.3586	0.25%
2013-04-15	0	3.980	3.970	4.000	3.970	4.160	1,750,500	7,045,915	4.0251	2.345	2.339	2.357	2.339	2.451	2,970,954	2.3716	-1.97%
2013-04-12	0	4.060	4.060	4.070	4.050	4.170	2,023,500	8,309,977	4.1067	2.392	2.392	2.398	2.386	2.457	3,434,290	2.4197	-1.22%
2013-04-11	0	4.110	4.110	4.120	4.060	4.160	2,607,000	10,710,722	4.1084	2.422	2.422	2.428	2.392	2.451	4,424,608	2.4207	1.23%
2013-04-10	0	4.060	4.050	4.060	4.000	4.120	942,500	3,823,780	4.0571	2.392	2.386	2.392	2.357	2.428	1,599,614	2.3904	2.01%
2013-04-09	0	3.980	3.970	3.980	3.950	4.030	1,031,000	4,116,860	3.9931	2.345	2.339	2.345	2.327	2.374	1,749,816	2.3527	0.51%
2013-04-08	0	3.960	3.950	3.960	3.920	4.050	1,889,500	7,516,705	3.9781	2.333	2.327	2.333	2.310	2.386	3,206,865	2.3439	0.00%
2013-04-05	0	3.960	3.960	3.980	3.960	4.050	1,516,000	6,037,322	3.9824	2.333	2.333	2.345	2.333	2.386	2,572,960	2.3465	-2.46%
2013-04-03	0	4.060	4.060	4.080	4.050	4.090	1,305,300	5,319,638	4.0754	2.392	2.392	2.404	2.386	2.410	2,215,359	2.4013	0.00%
2013-04-02	0	4.060	4.060	4.070	4.000	4.250	2,582,000	10,507,422	4.0695	2.392	2.392	2.398	2.357	2.504	4,382,178	2.3978	-3.10%
2013-03-28	0	4.190	4.180	4.200	4.140	4.360	986,500	4,140,605	4.1973	2.469	2.463	2.475	2.439	2.569	1,674,291	2.4731	-4.12%
2013-03-27	0	4.370	4.360	4.370	4.300	4.400	1,082,500	4,728,655	4.3683	2.575	2.569	2.575	2.534	2.593	1,837,222	2.5738	0.46%
2013-03-26	0	4.350	4.350	4.360	4.260	4.400	1,892,500	8,243,805	4.3560	2.563	2.563	2.569	2.510	2.593	3,211,957	2.5666	2.35%
2013-03-25	0	4.250	4.250	4.260	4.240	4.360	1,296,231	5,529,019	4.2655	2.504	2.504	2.510	2.498	2.569	2,199,967	2.5132	0.00%
2013-03-22	0	4.250	4.250	4.280	4.230	4.350	720,000	3,084,998	4.2847	2.504	2.504	2.522	2.492	2.563	1,221,986	2.5246	-2.07%
2013-03-21	0	4.340	4.330	4.350	4.330	4.400	746,500	3,259,617	4.3665	2.557	2.551	2.563	2.551	2.593	1,266,962	2.5728	0.23%
2013-03-20	0	4.330	4.320	4.330	4.270	4.380	1,145,500	4,964,257	4.3337	2.551	2.545	2.551	2.516	2.581	1,944,146	2.5534	1.17%
2013-03-19	0	4.280	4.280	4.320	4.280	4.450	1,646,000	7,190,932	4.3687	2.522	2.522	2.545	2.522	2.622	2,793,596	2.5741	-1.15%
2013-03-18	0	4.330	4.330	4.340	4.270	4.460	1,861,564	8,081,720	4.3414	2.551	2.551	2.557	2.516	2.628	3,159,452	2.5579	-1.81%
2013-03-15	0	4.410	4.400	4.500	4.400	4.530	6,662,117	29,901,019	4.4882	2.598	2.593	2.651	2.593	2.669	11,306,965	2.6445	-2.43%
2013-03-14	0	4.520	4.520	4.530	4.490	4.620	3,873,000	17,522,485	4.5243	2.663	2.663	2.669	2.646	2.722	6,573,267	2.6657	-3.83%
2013-03-13	0	4.700	4.700	4.710	4.650	4.800	1,495,000	7,038,842	4.7083	2.769	2.769	2.775	2.740	2.828	2,537,319	2.7741	-2.49%
2013-03-12	0	4.820	4.820	4.830	4.820	5.020	1,271,000	6,210,302	4.8862	2.840	2.840	2.846	2.840	2.958	2,157,145	2.8789	-1.43%
2013-03-11	0	4.890	4.880	4.890	4.880	5.100	3,757,128	19,050,923	5.0706	2.881	2.875	2.881	2.875	3.005	6,376,609	2.9876	-4.31%
2013-03-08	0	5.110	5.110	5.130	5.110	5.250	1,259,188	6,501,434	5.1632	3.011	3.011	3.023	3.011	3.093	2,137,098	3.0422	-1.16%
2013-03-07	0	5.170	5.120	5.180	5.060	5.220	1,557,000	8,032,107	5.1587	3.046	3.017	3.052	2.981	3.076	2,642,545	3.0395	-1.15%
2013-03-06	0	5.230	5.230	5.240	5.200	5.250	839,000	4,386,440	5.2282	3.082	3.082	3.087	3.064	3.093	1,423,953	3.0805	1.36%
2013-03-05	0	5.160	5.130	5.150	5.060	5.250	899,053	4,631,746	5.1518	3.040	3.023	3.034	2.981	3.093	1,525,876	3.0355	0.78%
2013-03-04	0	5.120	5.090	5.120	5.090	5.250	652,500	3,342,910	5.1232	3.017	2.999	3.017	2.999	3.093	1,107,425	3.0186	-2.48%
2013-03-01	0	5.250	5.250	5.300	5.220	5.380	936,500	4,956,315	5.2924	3.093	3.093	3.123	3.076	3.170	1,589,431	3.1183	-1.69%
2013-02-28	0	5.340	5.310	5.350	5.260	5.390	612,500	3,280,050	5.3552	3.146	3.129	3.152	3.099	3.176	1,039,537	3.1553	2.50%
2013-02-27	0	5.210	5.200	5.210	5.090	5.230	387,000	2,007,615	5.1876	3.070	3.064	3.070	2.999	3.082	656,818	3.0566	2.96%
2013-02-26	0	5.060	5.060	5.070	5.000	5.260	4,849,500	25,426,117	5.2430	2.981	2.981	2.987	2.946	3.099	8,230,586	3.0892	-2.69%
2013-02-25	0	5.200	5.200	5.240	5.200	5.620	1,150,000	6,098,980	5.3035	3.064	3.064	3.087	3.064	3.311	1,951,784	3.1248	-6.31%
2013-02-22	0	5.550	5.500	5.550	5.480	5.630	2,567,500	14,359,064	5.5926	3.270	3.241	3.270	3.229	3.317	4,357,569	3.2952	-0.72%
2013-02-21	0	5.590	5.580	5.600	5.410	5.650	2,875,146	15,940,244	5.5442	3.294	3.288	3.300	3.188	3.329	4,879,707	3.2666	2.95%
2013-02-20	0	5.430	5.430	5.470	5.400	5.520	1,129,000	6,138,780	5.4374	3.199	3.199	3.223	3.182	3.252	1,916,142	3.2037	-1.63%
2013-02-19	0	5.520	5.450	5.500	5.400	5.600	2,012,500	11,049,595	5.4905	3.252	3.211	3.241	3.182	3.300	3,415,621	3.2350	2.03%
2013-02-18	0	5.410	5.410	5.460	5.320	5.490	1,039,000	5,631,050	5.4197	3.188	3.188	3.217	3.135	3.235	1,763,394	3.1933	0.56%
2013-02-15	0	5.380	5.370	5.410	5.230	5.440	693,000	3,719,092	5.3667	3.170	3.164	3.188	3.082	3.205	1,176,162	3.1621	-0.74%
2013-02-14	0	5.420	5.400	5.420	5.340	5.480	1,218,500	6,581,630	5.4014	3.193	3.182	3.193	3.146	3.229	2,068,042	3.1825	1.69%
2013-02-08	0	5.330	5.330	5.400	5.180	5.410	1,772,000	9,400,505	5.3050	3.140	3.140	3.182	3.052	3.188	3,007,444	3.1257	-0.74%
2013-02-07	0	5.370	5.370	5.380	5.300	5.560	983,500	5,267,515	5.3559	3.164	3.164	3.170	3.123	3.276	1,669,199	3.1557	-4.45%
2013-02-06	0	5.620	5.620	5.650	5.490	5.650	822,000	4,599,367	5.5953	3.311	3.311	3.329	3.235	3.329	1,395,101	3.2968	2.55%
2013-02-05	0	5.480	5.460	5.490	5.310	5.530	2,572,500	14,034,149	5.4555	3.229	3.217	3.235	3.129	3.258	4,366,055	3.2144	1.48%
2013-02-04	0	5.400	5.410	5.460	5.260	5.480	2,607,500	14,044,367	5.3861	3.182	3.188	3.217	3.099	3.229	4,425,457	3.1735	3.85%
2013-02-01	0	5.200	5.190	5.200	5.110	5.210	1,503,000	7,750,855	5.1569	3.064	3.058	3.064	3.011	3.070	2,550,896	3.0385	0.19%
2013-01-31	0	5.190	5.170	5.190	5.120	5.310	2,298,500	11,862,580	5.1610	3.058	3.046	3.058	3.017	3.129	3,901,021	3.0409	-2.26%
2013-01-30	0	5.310	5.320	5.340	5.290	5.380	2,220,609	11,835,178	5.3297	3.129	3.135	3.146	3.117	3.170	3,768,824	3.1403	0.38%
2013-01-29	0	5.290	5.290	5.320	5.210	5.610	4,927,500	26,104,007	5.2976	3.117	3.117	3.135	3.070	3.305	8,362,968	3.1214	-5.03%
2013-01-28	0	5.570	5.590	5.610	5.560	5.770	3,866,500	21,844,170	5.6496	3.282	3.294	3.305	3.276	3.400	6,562,236	3.3288	-3.63%
2013-01-25	0	5.780	5.780	5.790	5.780	6.140	1,999,500	11,865,232	5.9341	3.406	3.406	3.411	3.406	3.618	3,393,558	3.4964	-5.56%
2013-01-24	0	6.120	6.100	6.120	6.080	6.300	3,660,000	22,610,837	6.1778	3.606	3.594	3.606	3.582	3.712	6,211,763	3.6400	-0.33%
2013-01-23	0	6.140	6.120	6.130	6.020	6.450	2,304,500	14,271,612	6.1929	3.618	3.606	3.612	3.547	3.800	3,911,204	3.6489	-4.06%
2013-01-22	0	6.400	6.370	6.400	6.290	6.400	879,500	5,574,023	6.3377	3.771	3.753	3.771	3.706	3.771	1,492,690	3.7342	0.95%
2013-01-21	0	6.340	6.340	6.350	6.300	6.400	651,500	4,137,525	6.3508	3.736	3.736	3.741	3.712	3.771	1,105,728	3.7419	-0.78%
2013-01-18	0	6.390	6.350	6.400	6.130	6.400	1,206,000	7,603,687	6.3049	3.765	3.741	3.771	3.612	3.771	2,046,827	3.7149	4.24%
2013-01-17	0	6.130	6.100	6.130	6.080	6.230	1,149,500	7,054,515	6.1370	3.612	3.594	3.612	3.582	3.671	1,950,935	3.6160	-0.97%
2013-01-16	0	6.190	6.170	6.180	6.110	6.300	1,196,687	7,408,831	6.1911	3.647	3.635	3.641	3.600	3.712	2,031,021	3.6478	-1.75%
2013-01-15	0	6.300	6.290	6.300	6.210	6.500	1,342,500	8,539,784	6.3611	3.712	3.706	3.712	3.659	3.830	2,278,495	3.7480	0.00%
2013-01-14	0	6.300	6.280	6.290	6.180	6.400	1,101,500	6,972,740	6.3302	3.712	3.700	3.706	3.641	3.771	1,869,469	3.7298	0.96%
2013-01-11	0	6.240	6.230	6.240	6.010	6.380	1,070,500	6,702,045	6.2607	3.677	3.671	3.677	3.541	3.759	1,816,856	3.6888	1.13%
2013-01-10	0	6.170	6.110	6.180	6.110	6.400	2,601,100	16,252,709	6.2484	3.635	3.600	3.641	3.600	3.771	4,414,595	3.6816	-2.37%
2013-01-09	0	6.320	6.290	6.320	6.210	6.410	1,963,166	12,414,981	6.3240	3.724	3.706	3.724	3.659	3.777	3,331,891	3.7261	-1.40%
2013-01-08	0	6.410	6.400	6.410	6.300	6.600	2,405,000	15,569,065	6.4736	3.777	3.771	3.777	3.712	3.889	4,081,773	3.8143	-1.23%
2013-01-07	0	6.490	6.430	6.500	6.200	6.500	1,611,313	10,232,859	6.3506	3.824	3.789	3.830	3.653	3.830	2,734,725	3.7418	4.68%
2013-01-04	0	6.200	6.170	6.200	6.060	6.200	1,708,000	10,488,987	6.1411	3.653	3.635	3.653	3.571	3.653	2,898,823	3.6184	1.81%
2013-01-03	0	6.090	6.060	6.100	5.900	6.100	1,555,500	9,392,865	6.0385	3.588	3.571	3.594	3.476	3.594	2,639,999	3.5579	2.53%
2013-01-02	0	5.940	5.920	5.940	5.850	5.970	2,173,400	12,878,641	5.9256	3.500	3.488	3.500	3.447	3.518	3,688,701	3.4914	0.34%
2012-12-31	0	5.920	5.880	5.920	5.880	5.950	928,500	5,478,793	5.9007	3.488	3.465	3.488	3.465	3.506	1,575,853	3.4767	-0.50%
2012-12-28	0	5.950	5.910	5.950	5.810	5.950	2,749,500	16,139,539	5.8700	3.506	3.482	3.506	3.423	3.506	4,666,460	3.4586	2.06%
2012-12-27	0	5.830	5.820	5.830	5.760	5.900	1,275,500	7,435,980	5.8299	3.435	3.429	3.435	3.394	3.476	2,164,783	3.4350	1.39%
2012-12-24	0	5.750	5.740	5.750	5.720	5.880	818,313	4,714,982	5.7618	3.388	3.382	3.388	3.370	3.465	1,388,843	3.3949	-1.54%
2012-12-21	0	5.840	5.840	5.850	5.700	5.880	1,725,500	10,066,005	5.8337	3.441	3.441	3.447	3.358	3.465	2,928,524	3.4372	2.46%
2012-12-20	0	5.700	5.690	5.700	5.640	5.850	1,423,000	8,104,570	5.6954	3.358	3.353	3.358	3.323	3.447	2,415,120	3.3558	-2.06%
2012-12-19	0	5.820	5.810	5.820	5.760	5.960	1,835,150	10,740,184	5.8525	3.429	3.423	3.429	3.394	3.512	3,114,622	3.4483	-1.02%
2012-12-18	0	5.880	5.870	5.880	5.870	5.980	2,025,000	11,966,910	5.9096	3.465	3.459	3.465	3.459	3.523	3,436,836	3.4820	-1.34%
2012-12-17	0	5.960	5.930	5.960	5.810	5.960	3,550,500	20,965,877	5.9050	3.512	3.494	3.512	3.423	3.512	6,025,919	3.4793	1.53%
2012-12-14	0	5.870	5.830	5.870	5.700	5.890	3,145,064	18,246,470	5.8016	3.459	3.435	3.459	3.358	3.470	5,337,812	3.4183	3.16%
2012-12-13	0	5.690	5.620	5.680	5.570	5.740	1,603,000	9,112,760	5.6848	3.353	3.311	3.347	3.282	3.382	2,720,617	3.3495	1.07%
2012-12-12	0	5.630	5.570	5.630	5.500	5.640	1,734,113	9,640,216	5.5592	3.317	3.282	3.317	3.241	3.323	2,943,142	3.2755	0.72%
2012-12-11	0	5.590	5.530	5.640	5.470	5.650	1,605,000	8,881,325	5.5335	3.294	3.258	3.323	3.223	3.329	2,724,011	3.2604	1.27%
2012-12-10	0	5.520	5.530	5.550	5.400	5.550	1,591,500	8,716,562	5.4769	3.252	3.258	3.270	3.182	3.270	2,701,099	3.2270	2.03%
2012-12-07	0	5.410	5.400	5.410	5.320	5.420	1,054,000	5,671,740	5.3812	3.188	3.182	3.188	3.135	3.193	1,788,852	3.1706	0.93%
2012-12-06	0	5.360	5.350	5.360	5.260	5.360	1,748,500	9,329,170	5.3355	3.158	3.152	3.158	3.099	3.158	2,967,560	3.1437	1.13%
2012-12-05	0	5.300	5.280	5.300	5.160	5.300	1,695,000	8,928,436	5.2675	3.123	3.111	3.123	3.040	3.123	2,876,759	3.1036	2.91%
2012-12-04	0	5.150	5.130	5.180	5.050	5.180	601,500	3,066,215	5.0976	3.034	3.023	3.052	2.975	3.052	1,020,868	3.0035	1.98%
2012-12-03	0	5.050	5.030	5.040	5.030	5.200	619,000	3,179,795	5.1370	2.975	2.964	2.970	2.964	3.064	1,050,569	3.0267	-1.94%
2012-11-30	0	5.150	5.140	5.150	5.080	5.150	635,500	3,262,760	5.1342	3.034	3.029	3.034	2.993	3.034	1,078,573	3.0251	0.59%
2012-11-29	0	5.120	5.070	5.120	5.000	5.140	604,900	3,081,311	5.0939	3.017	2.987	3.017	2.946	3.029	1,026,638	3.0014	2.20%
2012-11-28	0	5.010	4.980	5.030	4.950	5.060	675,000	3,364,290	4.9841	2.952	2.934	2.964	2.917	2.981	1,145,612	2.9367	-2.15%
2012-11-27	0	5.120	5.100	5.120	5.090	5.140	1,066,500	5,444,792	5.1053	3.017	3.005	3.017	2.999	3.029	1,810,067	3.0081	0.99%
2012-11-26	0	5.070	5.060	5.070	5.060	5.160	165,950	848,099	5.1106	2.987	2.981	2.987	2.981	3.040	281,651	3.0112	-0.59%
2012-11-23	0	5.100	5.070	5.100	5.000	5.100	805,025	4,073,357	5.0599	3.005	2.987	3.005	2.946	3.005	1,366,291	2.9813	0.20%
2012-11-22	0	5.090	5.080	5.090	5.030	5.160	741,525	3,791,483	5.1131	2.999	2.993	2.999	2.964	3.040	1,258,519	3.0127	0.79%
2012-11-21	0	5.050	5.050	5.060	5.000	5.080	952,500	4,808,955	5.0488	2.975	2.975	2.981	2.946	2.993	1,616,586	2.9748	0.20%
2012-11-20	0	5.040	5.040	5.050	4.910	5.080	1,168,000	5,889,820	5.0427	2.970	2.970	2.975	2.893	2.993	1,982,333	2.9712	0.80%
2012-11-19	0	5.000	4.990	5.000	4.710	5.020	1,795,000	8,792,745	4.8985	2.946	2.940	2.946	2.775	2.958	3,046,480	2.8862	6.16%
2012-11-16	0	4.710	4.700	4.720	4.630	4.720	517,500	2,427,885	4.6916	2.775	2.769	2.781	2.728	2.781	878,303	2.7643	0.43%
2012-11-15	0	4.690	4.680	4.690	4.610	4.700	339,500	1,578,470	4.6494	2.763	2.757	2.763	2.716	2.769	576,200	2.7394	0.21%
2012-11-14	0	4.680	4.670	4.680	4.610	4.700	377,500	1,755,425	4.6501	2.757	2.752	2.757	2.716	2.769	640,694	2.7399	-0.64%
2012-11-13	0	4.710	4.700	4.720	4.600	4.730	687,500	3,192,050	4.6430	2.775	2.769	2.781	2.710	2.787	1,166,827	2.7357	0.21%
2012-11-12	0	4.700	4.700	4.730	4.460	4.750	836,500	3,836,012	4.5858	2.769	2.769	2.787	2.628	2.799	1,419,710	2.7020	5.38%
2012-11-09	0	4.460	4.440	4.470	4.360	4.530	1,037,500	4,605,670	4.4392	2.628	2.616	2.634	2.569	2.669	1,760,848	2.6156	-2.62%
2012-11-08	0	4.580	4.570	4.610	4.570	4.690	437,500	2,018,262	4.6132	2.699	2.693	2.716	2.693	2.763	742,526	2.7181	-2.55%
2012-11-07	0	4.700	4.690	4.700	4.620	4.720	404,537	1,895,690	4.6861	2.769	2.763	2.769	2.722	2.781	686,581	2.7611	0.21%
2012-11-06	0	4.690	4.690	4.700	4.630	4.730	916,500	4,302,135	4.6941	2.763	2.763	2.769	2.728	2.787	1,555,487	2.7658	-0.21%
2012-11-05	0	4.700	4.690	4.700	4.630	4.700	578,000	2,695,720	4.6639	2.769	2.763	2.769	2.728	2.769	980,983	2.7480	0.86%
2012-11-02	0	4.660	4.650	4.660	4.570	4.690	1,374,000	6,389,540	4.6503	2.746	2.740	2.746	2.693	2.763	2,331,957	2.7400	1.30%
2012-11-01	0	4.600	4.570	4.600	4.440	4.610	2,129,785	9,736,666	4.5717	2.710	2.693	2.710	2.616	2.716	3,614,678	2.6936	3.37%
2012-10-31	0	4.450	4.450	4.460	4.400	4.470	768,500	3,417,452	4.4469	2.622	2.622	2.628	2.593	2.634	1,304,301	2.6201	2.06%
2012-10-30	0	4.360	4.360	4.370	4.360	4.400	820,500	3,586,710	4.3714	2.569	2.569	2.575	2.569	2.593	1,392,555	2.5756	-0.68%
2012-10-29	0	4.390	4.390	4.400	4.350	4.520	559,000	2,457,965	4.3971	2.587	2.587	2.593	2.563	2.663	948,737	2.5908	-3.30%
2012-10-26	0	4.540	4.530	4.550	4.500	4.630	525,000	2,380,625	4.5345	2.675	2.669	2.681	2.651	2.728	891,032	2.6718	-2.37%
2012-10-25	0	4.650	4.600	4.650	4.580	4.710	2,292,500	10,671,260	4.6549	2.740	2.710	2.740	2.699	2.775	3,890,838	2.7427	0.00%
2012-10-24	0	4.650	4.630	4.650	4.500	4.680	1,482,000	6,852,922	4.6241	2.740	2.728	2.740	2.651	2.757	2,515,255	2.7245	2.65%
2012-10-22	0	4.530	4.530	4.540	4.510	4.570	303,500	1,375,920	4.5335	2.669	2.669	2.675	2.657	2.693	515,101	2.6712	-1.31%
2012-10-19	0	4.590	4.570	4.600	4.560	4.690	1,193,500	5,505,960	4.6133	2.704	2.693	2.710	2.687	2.763	2,025,612	2.7182	-0.65%
2012-10-18	0	4.620	4.570	4.620	4.420	4.640	1,777,500	8,020,590	4.5123	2.722	2.693	2.722	2.604	2.734	3,016,778	2.6587	4.52%
2012-10-17	0	4.420	4.400	4.430	4.380	4.470	962,500	4,275,407	4.4420	2.604	2.593	2.610	2.581	2.634	1,633,558	2.6172	1.38%
2012-10-16	0	4.360	4.360	4.370	4.360	4.420	456,500	2,000,192	4.3816	2.569	2.569	2.575	2.569	2.604	774,773	2.5816	-0.68%
2012-10-15	0	4.390	4.360	4.390	4.280	4.390	532,000	2,320,992	4.3628	2.587	2.569	2.587	2.522	2.587	902,912	2.5706	1.39%
2012-10-12	0	4.330	4.330	4.350	4.320	4.420	629,500	2,743,120	4.3576	2.551	2.551	2.563	2.545	2.604	1,068,389	2.5675	-1.37%
2012-10-11	0	4.390	4.370	4.380	4.370	4.420	401,500	1,764,360	4.3944	2.587	2.575	2.581	2.575	2.604	681,427	2.5892	-0.23%
2012-10-10	0	4.400	4.390	4.410	4.330	4.500	759,500	3,333,810	4.3895	2.593	2.587	2.598	2.551	2.651	1,289,026	2.5863	-0.23%
2012-10-09	0	4.410	4.410	4.440	4.410	4.520	122,500	544,045	4.4412	2.598	2.598	2.616	2.598	2.663	207,907	2.6168	-0.68%
2012-10-08	0	4.440	4.440	4.460	4.400	4.540	249,500	1,111,665	4.4556	2.616	2.616	2.628	2.593	2.675	423,452	2.6252	-2.20%
2012-10-05	0	4.540	4.530	4.540	4.500	4.540	1,054,500	4,771,765	4.5251	2.675	2.669	2.675	2.651	2.675	1,789,701	2.6662	1.11%
2012-10-04	0	4.490	4.490	4.500	4.450	4.510	592,500	2,665,535	4.4988	2.646	2.646	2.651	2.622	2.657	1,005,593	2.6507	0.45%
2012-10-03	0	4.470	4.460	4.480	4.450	4.520	610,000	2,736,615	4.4863	2.634	2.628	2.640	2.622	2.663	1,035,294	2.6433	-0.89%
2012-09-28	0	4.510	4.500	4.510	4.470	4.540	141,500	637,275	4.5037	2.657	2.651	2.657	2.634	2.675	240,154	2.6536	0.45%
2012-09-27	0	4.490	4.470	4.520	4.420	4.540	1,202,500	5,405,319	4.4951	2.646	2.634	2.663	2.604	2.675	2,040,887	2.6485	-1.32%
2012-09-26	0	4.550	4.540	4.550	4.490	4.560	274,000	1,242,390	4.5343	2.681	2.675	2.681	2.646	2.687	465,034	2.6716	-1.09%
2012-09-25	0	4.600	4.580	4.600	4.470	4.600	287,500	1,319,840	4.5907	2.710	2.699	2.710	2.634	2.710	487,946	2.7049	0.66%
2012-09-24	0	4.570	4.570	4.600	4.500	4.680	249,500	1,143,120	4.5816	2.693	2.693	2.710	2.651	2.757	423,452	2.6995	0.00%
2012-09-21	0	4.570	4.560	4.670	4.570	4.660	2,096,000	9,725,085	4.6398	2.693	2.687	2.752	2.693	2.746	3,557,338	2.7338	-1.30%
2012-09-20	0	4.630	4.620	4.630	4.560	4.670	1,000,000	4,630,805	4.6308	2.728	2.722	2.728	2.687	2.752	1,697,203	2.7285	-0.43%
2012-09-19	0	4.650	4.610	4.650	4.500	4.650	936,500	4,315,230	4.6078	2.740	2.716	2.740	2.651	2.740	1,589,431	2.7150	2.20%
2012-09-18	0	4.550	4.540	4.550	4.500	4.550	434,500	1,966,505	4.5259	2.681	2.675	2.681	2.651	2.681	737,435	2.6667	0.89%
2012-09-17	0	4.510	4.500	4.510	4.500	4.600	587,000	2,648,725	4.5123	2.657	2.651	2.657	2.651	2.710	996,258	2.6587	-0.66%
2012-09-14	0	4.540	4.520	4.530	4.490	4.590	781,500	3,532,895	4.5207	2.675	2.663	2.669	2.646	2.704	1,326,364	2.6636	1.34%
2012-09-13	0	4.480	4.470	4.480	4.450	4.500	648,500	2,899,440	4.4710	2.640	2.634	2.640	2.622	2.651	1,100,636	2.6343	-0.22%
2012-09-12	0	4.490	4.480	4.490	4.450	4.550	514,000	2,307,855	4.4900	2.646	2.640	2.646	2.622	2.681	872,362	2.6455	0.90%
2012-09-11	0	4.450	4.440	4.450	4.350	4.490	657,000	2,912,590	4.4332	2.622	2.616	2.622	2.563	2.646	1,115,062	2.6120	-0.22%
2012-09-10	0	4.460	4.420	4.470	4.300	4.550	758,000	3,391,357	4.4741	2.628	2.604	2.634	2.534	2.681	1,286,480	2.6362	1.36%
2012-09-07	0	4.400	4.390	4.400	4.170	4.400	1,107,000	4,771,795	4.3106	2.593	2.587	2.593	2.457	2.593	1,878,804	2.5398	5.01%
2012-09-06	0	4.190	4.170	4.190	3.950	4.190	406,000	1,670,305	4.1141	2.469	2.457	2.469	2.327	2.469	689,064	2.4240	3.97%
2012-09-05	0	4.030	4.030	4.040	3.990	4.100	270,500	1,094,670	4.0468	2.374	2.374	2.380	2.351	2.416	459,093	2.3844	-2.18%
2012-09-04	0	4.120	4.080	4.120	4.100	4.180	203,500	841,512	4.1352	2.428	2.404	2.428	2.416	2.463	345,381	2.4365	0.49%
2012-09-03	0	4.100	4.090	4.100	4.020	4.200	174,000	712,820	4.0967	2.416	2.410	2.416	2.369	2.475	295,313	2.4138	1.74%
2012-08-31	0	4.030	4.020	4.030	4.010	4.200	505,500	2,053,422	4.0622	2.374	2.369	2.374	2.363	2.475	857,936	2.3934	-3.59%
2012-08-30	0	4.180	4.180	4.190	4.180	4.240	192,500	810,135	4.2085	2.463	2.463	2.469	2.463	2.498	326,712	2.4797	-2.11%
2012-08-29	0	4.270	4.260	4.270	4.220	4.300	181,500	771,115	4.2486	2.516	2.510	2.516	2.486	2.534	308,042	2.5033	-1.39%
2012-08-28	0	4.330	4.320	4.330	4.240	4.450	1,522,000	6,617,222	4.3477	2.551	2.545	2.551	2.498	2.622	2,583,143	2.5617	1.17%
2012-08-27	0	4.280	4.260	4.290	4.250	4.430	204,000	880,632	4.3168	2.522	2.510	2.528	2.504	2.610	346,229	2.5435	-2.06%
2012-08-24	0	4.370	4.360	4.370	4.260	4.400	750,938	3,274,060	4.3600	2.575	2.569	2.575	2.510	2.593	1,274,494	2.5689	0.23%
2012-08-23	0	4.360	4.350	4.360	4.300	4.390	79,000	344,270	4.3578	2.569	2.563	2.569	2.534	2.587	134,079	2.5677	0.00%
2012-08-22	0	4.360	4.350	4.370	4.270	4.390	192,500	837,060	4.3484	2.569	2.563	2.575	2.516	2.587	326,712	2.5621	1.16%
2012-08-21	0	4.310	4.310	4.320	4.230	4.300	18,000	77,250	4.2917	2.539	2.539	2.545	2.492	2.534	30,550	2.5287	-0.69%
2012-08-20	0	4.340	4.340	4.370	4.280	4.400	133,500	581,820	4.3582	2.557	2.557	2.575	2.522	2.593	226,577	2.5679	-1.36%
2012-08-17	0	4.400	4.390	4.400	4.300	4.450	401,000	1,765,975	4.4039	2.593	2.587	2.593	2.534	2.622	680,578	2.5948	0.46%
2012-08-16	0	4.380	4.360	4.380	4.200	4.400	624,000	2,710,357	4.3435	2.581	2.569	2.581	2.475	2.593	1,059,055	2.5592	2.58%
2012-08-15	0	4.270	4.240	4.270	4.170	4.280	210,000	882,385	4.2018	2.516	2.498	2.516	2.457	2.522	356,413	2.4757	0.95%
2012-08-14	0	4.230	4.230	4.240	4.210	4.280	151,500	641,755	4.2360	2.492	2.492	2.498	2.481	2.522	257,126	2.4959	-1.17%
2012-08-13	0	4.280	4.270	4.280	4.200	4.280	389,500	1,645,145	4.2237	2.522	2.516	2.522	2.475	2.522	661,061	2.4886	-0.23%
2012-08-10	0	4.290	4.280	4.290	4.230	4.300	206,000	883,445	4.2886	2.528	2.522	2.528	2.492	2.534	349,624	2.5268	-0.69%
2012-08-09	0	4.320	4.310	4.320	4.220	4.360	236,000	1,010,085	4.2800	2.545	2.539	2.545	2.486	2.569	400,540	2.5218	0.70%
2012-08-08	0	4.290	4.280	4.290	4.280	4.410	182,000	785,982	4.3186	2.528	2.522	2.528	2.522	2.598	308,891	2.5445	-0.92%
2012-08-07	0	4.330	4.300	4.350	4.220	4.350	554,500	2,397,895	4.3244	2.551	2.534	2.563	2.486	2.563	941,099	2.5480	1.64%
2012-08-06	0	4.260	4.250	4.270	4.210	4.360	1,285,500	5,481,690	4.2642	2.510	2.504	2.516	2.481	2.569	2,181,755	2.5125	1.91%
2012-08-03	0	4.180	4.170	4.180	4.110	4.190	149,000	620,245	4.1627	2.463	2.457	2.463	2.422	2.469	252,883	2.4527	0.48%
2012-08-02	0	4.160	4.150	4.160	4.090	4.160	411,500	1,708,705	4.1524	2.451	2.445	2.451	2.410	2.451	698,399	2.4466	0.97%
2012-08-01	0	4.120	4.110	4.120	4.050	4.210	392,000	1,623,280	4.1410	2.428	2.422	2.428	2.386	2.481	665,304	2.4399	0.73%
2012-07-31	0	4.090	4.050	4.090	4.050	4.150	490,500	2,009,727	4.0973	2.410	2.386	2.410	2.386	2.445	832,478	2.4141	0.25%
2012-07-30	0	4.080	4.070	4.080	4.070	4.220	450,500	1,846,580	4.0990	2.404	2.398	2.404	2.398	2.486	764,590	2.4151	0.25%
2012-07-27	0	4.070	4.060	4.070	4.010	4.090	285,000	1,158,365	4.0644	2.398	2.392	2.398	2.363	2.410	483,703	2.3948	2.26%
2012-07-26	0	3.980	3.970	3.980	3.970	4.220	593,500	2,389,557	4.0262	2.345	2.339	2.345	2.339	2.486	1,007,290	2.3723	0.25%
2012-07-25	0	3.970	3.970	3.990	3.900	4.000	584,500	2,322,455	3.9734	2.339	2.339	2.351	2.298	2.357	992,015	2.3411	-0.50%
2012-07-24	0	3.990	3.980	3.990	3.980	4.100	178,000	710,360	3.9908	2.351	2.345	2.351	2.345	2.416	302,102	2.3514	-0.75%
2012-07-23	0	4.020	4.000	4.020	3.960	4.020	357,000	1,425,250	3.9923	2.369	2.357	2.369	2.333	2.369	605,901	2.3523	-1.47%
2012-07-20	0	4.080	4.060	4.080	4.000	4.080	468,000	1,892,826	4.0445	2.404	2.392	2.404	2.357	2.404	794,291	2.3830	1.49%
2012-07-19	0	4.020	4.020	4.040	4.000	4.130	1,320,000	5,364,235	4.0638	2.369	2.369	2.380	2.357	2.433	2,240,308	2.3944	-3.37%
2012-07-18	0	4.160	4.160	4.170	4.150	4.230	271,500	1,131,275	4.1668	2.451	2.451	2.457	2.445	2.492	460,791	2.4551	-1.65%
2012-07-17	0	4.230	4.200	4.230	4.190	4.300	282,260	1,190,414	4.2174	2.492	2.475	2.492	2.469	2.534	479,053	2.4849	-1.40%
2012-07-16	0	4.290	4.280	4.290	4.250	4.390	157,750	674,852	4.2780	2.528	2.522	2.528	2.504	2.587	267,734	2.5206	0.94%
2012-07-13	0	4.250	4.220	4.250	4.220	4.300	741,884	3,159,362	4.2586	2.504	2.486	2.504	2.486	2.534	1,259,128	2.5092	-0.47%
2012-07-12	0	4.270	4.280	4.290	4.220	4.300	826,500	3,530,780	4.2720	2.516	2.522	2.528	2.486	2.534	1,402,738	2.5171	-0.23%
2012-07-11	0	4.280	4.270	4.280	4.220	4.280	391,500	1,665,455	4.2540	2.522	2.516	2.522	2.486	2.522	664,455	2.5065	0.71%
2012-07-10	0	4.250	4.230	4.260	4.200	4.280	513,500	2,166,215	4.2185	2.504	2.492	2.510	2.475	2.522	871,514	2.4856	1.19%
2012-07-09	0	4.200	4.190	4.200	4.190	4.290	560,500	2,362,415	4.2148	2.475	2.469	2.475	2.469	2.528	951,282	2.4834	-2.10%
2012-07-06	0	4.290	4.270	4.290	4.260	4.300	555,500	2,373,000	4.2718	2.528	2.516	2.528	2.510	2.534	942,796	2.5170	0.70%
2012-07-05	0	4.260	4.250	4.290	4.230	4.300	1,257,500	5,380,515	4.2787	2.510	2.504	2.528	2.492	2.534	2,134,233	2.5211	-1.16%
2012-07-04	0	4.310	4.300	4.310	4.300	4.470	2,375,250	10,480,862	4.4125	2.539	2.534	2.539	2.534	2.634	4,031,282	2.5999	-1.37%
2012-07-03	0	4.370	4.360	4.380	4.330	4.710	1,697,315	7,540,136	4.4424	2.575	2.569	2.581	2.551	2.775	2,880,688	2.6175	-5.41%
2012-06-29	0	4.620	4.620	4.630	4.460	4.700	1,815,000	8,350,955	4.6011	2.722	2.722	2.728	2.628	2.769	3,080,424	2.7110	3.59%
2012-06-28	0	4.460	4.460	4.470	4.450	4.560	535,000	2,415,150	4.5143	2.628	2.628	2.634	2.622	2.687	908,004	2.6598	-1.55%
2012-06-27	0	4.530	4.520	4.530	4.510	4.550	147,500	667,740	4.5271	2.669	2.663	2.669	2.657	2.681	250,337	2.6674	0.44%
2012-06-26	0	4.510	4.500	4.510	4.500	4.600	1,190,500	5,419,975	4.5527	2.657	2.651	2.657	2.651	2.710	2,020,520	2.6825	-1.31%
2012-06-25	0	4.570	4.560	4.580	4.530	4.670	431,000	1,978,910	4.5914	2.693	2.687	2.699	2.669	2.752	731,495	2.7053	0.22%
2012-06-22	0	4.560	4.560	4.610	4.540	4.770	978,500	4,541,935	4.6417	2.687	2.687	2.716	2.675	2.811	1,660,713	2.7349	-6.56%
2012-06-21	0	4.880	4.840	4.880	4.760	5.060	2,747,000	13,566,852	4.9388	2.875	2.852	2.875	2.805	2.981	4,662,217	2.9100	-0.41%
2012-06-20	0	4.900	4.890	4.900	4.680	4.900	2,014,500	9,767,055	4.8484	2.887	2.881	2.887	2.757	2.887	3,419,016	2.8567	4.48%
2012-06-19	0	4.690	4.690	4.700	4.610	4.730	1,089,500	5,102,375	4.6832	2.763	2.763	2.769	2.716	2.787	1,849,103	2.7594	1.08%
2012-06-18	0	4.640	4.640	4.660	4.400	4.690	3,675,000	16,838,689	4.5820	2.734	2.734	2.746	2.593	2.763	6,237,221	2.6997	6.18%
2012-06-15	0	4.370	4.330	4.360	4.210	4.410	2,863,000	12,430,607	4.3418	2.575	2.551	2.569	2.481	2.598	4,859,092	2.5582	2.10%
2012-06-14	0	4.280	4.260	4.280	4.210	4.400	704,000	3,030,370	4.3045	2.522	2.510	2.522	2.481	2.593	1,194,831	2.5362	-0.47%
2012-06-13	0	4.300	4.300	4.320	4.200	4.370	1,512,500	6,503,717	4.3000	2.534	2.534	2.545	2.475	2.575	2,567,020	2.5336	0.70%
2012-06-12	0	4.270	4.260	4.270	4.130	4.290	1,006,500	4,272,575	4.2450	2.516	2.510	2.516	2.433	2.528	1,708,235	2.5012	1.18%
2012-06-11	0	4.220	4.210	4.220	4.130	4.250	1,403,500	5,899,765	4.2036	2.486	2.481	2.486	2.433	2.504	2,382,025	2.4768	2.93%
2012-06-08	0	4.100	4.100	4.120	4.030	4.120	557,500	2,270,371	4.0724	2.416	2.416	2.428	2.374	2.428	946,191	2.3995	0.49%
2012-06-07	0	4.080	4.060	4.080	4.040	4.150	324,500	1,330,048	4.0988	2.404	2.392	2.404	2.380	2.445	550,742	2.4150	0.49%
2012-06-06	0	4.060	4.070	4.080	4.030	4.140	735,500	2,997,070	4.0749	2.392	2.398	2.404	2.374	2.439	1,248,293	2.4009	-0.98%
2012-06-05	0	4.100	4.080	4.100	4.060	4.120	406,000	1,659,115	4.0865	2.416	2.404	2.416	2.392	2.428	689,064	2.4078	1.49%
2012-06-04	0	4.040	4.050	4.070	4.040	4.280	439,000	1,802,040	4.1049	2.380	2.386	2.398	2.380	2.522	745,072	2.4186	-6.26%
2012-06-01	0	4.310	4.300	4.310	4.240	4.380	421,500	1,815,615	4.3075	2.539	2.534	2.539	2.498	2.581	715,371	2.5380	0.23%
2012-05-31	0	4.300	4.300	4.310	4.230	4.310	434,000	1,854,209	4.2724	2.534	2.534	2.539	2.492	2.539	736,586	2.5173	1.65%
2012-05-30	0	4.230	4.230	4.240	4.200	4.360	1,282,000	5,460,080	4.2590	2.492	2.492	2.498	2.475	2.569	2,175,814	2.5094	-3.20%
2012-05-29	0	4.370	4.360	4.370	4.270	4.400	1,739,000	7,566,045	4.3508	2.575	2.569	2.575	2.516	2.593	2,951,436	2.5635	2.34%
2012-05-28	0	4.270	4.250	4.270	4.180	4.320	720,000	3,056,565	4.2452	2.516	2.504	2.516	2.463	2.545	1,221,986	2.5013	-0.23%
2012-05-25	0	4.280	4.270	4.280	4.210	4.330	2,265,500	9,671,474	4.2690	2.522	2.516	2.522	2.481	2.551	3,845,014	2.5153	1.42%
2012-05-24	0	4.220	4.200	4.220	4.180	4.310	2,652,500	11,173,180	4.2123	2.486	2.475	2.486	2.463	2.539	4,501,831	2.4819	-0.47%
2012-05-23	0	4.240	4.240	4.260	4.240	4.370	1,147,000	4,898,975	4.2711	2.498	2.498	2.510	2.498	2.575	1,946,692	2.5166	-3.20%
2012-05-22	0	4.380	4.350	4.380	4.250	4.390	508,000	2,216,997	4.3642	2.581	2.563	2.581	2.504	2.587	862,179	2.5714	2.58%
2012-05-21	0	4.270	4.260	4.280	4.230	4.400	1,226,500	5,266,205	4.2937	2.516	2.510	2.522	2.492	2.593	2,081,620	2.5299	0.47%
2012-05-18	0	4.250	4.240	4.250	4.230	4.300	906,100	3,851,640	4.2508	2.504	2.498	2.504	2.492	2.534	1,537,836	2.5046	0.24%
2012-05-17	0	4.340	4.330	4.340	4.340	4.430	850,000	3,715,090	4.3707	2.498	2.492	2.498	2.498	2.550	1,476,647	2.5159	1.17%
2012-05-16	0	4.290	4.290	4.300	4.240	4.410	2,846,000	12,288,570	4.3178	2.469	2.469	2.475	2.441	2.539	4,944,161	2.4855	-3.16%
2012-05-15	0	4.430	4.410	4.430	4.250	4.450	1,990,500	8,720,623	4.3811	2.550	2.539	2.550	2.446	2.562	3,457,959	2.5219	3.02%
2012-05-14	0	4.300	4.300	4.310	4.250	4.340	3,793,000	16,329,205	4.3051	2.475	2.475	2.481	2.446	2.498	6,589,319	2.4781	2.38%
2012-05-11	0	4.200	4.200	4.220	4.200	4.270	1,192,000	5,041,082	4.2291	2.418	2.418	2.429	2.418	2.458	2,070,780	2.4344	-1.18%
2012-05-10	0	4.250	4.250	4.260	4.200	4.300	1,592,000	6,758,577	4.2453	2.446	2.446	2.452	2.418	2.475	2,765,672	2.4437	0.71%
2012-05-09	0	4.220	4.220	4.230	4.200	4.360	1,621,500	6,871,075	4.2375	2.429	2.429	2.435	2.418	2.510	2,816,921	2.4392	-3.43%
2012-05-08	0	4.370	4.370	4.390	4.360	4.500	2,444,000	10,739,824	4.3944	2.515	2.515	2.527	2.510	2.590	4,245,794	2.5295	-1.58%
2012-05-07	0	4.440	4.440	4.450	4.440	4.650	864,500	3,876,870	4.4845	2.556	2.556	2.562	2.556	2.677	1,501,837	2.5814	-6.72%
2012-05-04	0	4.760	4.740	4.760	4.620	4.790	1,080,665	5,110,642	4.7292	2.740	2.728	2.740	2.659	2.757	1,877,365	2.7222	0.85%
2012-05-03	0	4.720	4.690	4.740	4.680	4.740	2,261,977	10,661,170	4.7132	2.717	2.700	2.728	2.694	2.728	3,929,578	2.7131	-0.84%
2012-05-02	0	4.760	4.750	4.760	4.660	4.790	1,172,815	5,556,587	4.7378	2.740	2.734	2.740	2.682	2.757	2,037,451	2.7272	0.63%
2012-04-30	0	4.730	4.730	4.740	4.600	4.740	1,420,500	6,626,520	4.6649	2.723	2.723	2.728	2.648	2.728	2,467,737	2.6853	1.94%
2012-04-27	0	4.640	4.610	4.640	4.520	4.660	2,053,500	9,464,065	4.6087	2.671	2.654	2.671	2.602	2.682	3,567,405	2.6529	0.00%
2012-04-26	0	4.640	4.630	4.640	4.590	4.640	1,943,000	8,952,255	4.6074	2.671	2.665	2.671	2.642	2.671	3,375,441	2.6522	0.43%
2012-04-25	0	4.620	4.600	4.620	4.420	4.630	2,859,500	12,965,655	4.5342	2.659	2.648	2.659	2.544	2.665	4,967,613	2.6100	4.05%
2012-04-24	0	4.440	4.440	4.450	4.370	4.470	2,351,500	10,365,647	4.4081	2.556	2.556	2.562	2.515	2.573	4,085,100	2.5374	1.37%
2012-04-23	0	4.380	4.380	4.400	4.350	4.480	2,695,500	11,926,775	4.4247	2.521	2.521	2.533	2.504	2.579	4,682,707	2.5470	-0.45%
2012-04-20	0	4.400	4.390	4.400	4.230	4.440	2,295,500	10,016,250	4.3634	2.533	2.527	2.533	2.435	2.556	3,987,815	2.5117	3.29%
2012-04-19	0	4.260	4.240	4.260	4.210	4.280	1,807,500	7,664,431	4.2403	2.452	2.441	2.452	2.423	2.464	3,140,046	2.4409	0.95%
2012-04-18	0	4.220	4.220	4.230	4.180	4.270	1,004,000	4,229,365	4.2125	2.429	2.429	2.435	2.406	2.458	1,744,180	2.4248	1.44%
2012-04-17	0	4.160	4.160	4.170	4.150	4.240	1,481,000	6,178,255	4.1717	2.395	2.395	2.400	2.389	2.441	2,572,840	2.4013	-1.42%
2012-04-16	0	4.220	4.220	4.260	4.210	4.310	1,248,000	5,296,160	4.2437	2.429	2.429	2.452	2.423	2.481	2,168,065	2.4428	-2.99%
2012-04-13	0	4.350	4.350	4.360	4.240	4.380	2,504,564	10,827,008	4.3229	2.504	2.504	2.510	2.441	2.521	4,351,007	2.4884	2.59%
2012-04-12	0	4.240	4.250	4.260	4.180	4.260	1,022,500	4,308,705	4.2139	2.441	2.446	2.452	2.406	2.452	1,776,319	2.4256	0.95%
2012-04-11	0	4.200	4.190	4.200	4.180	4.260	680,460	2,863,203	4.2077	2.418	2.412	2.418	2.406	2.452	1,182,117	2.4221	-1.41%
2012-04-10	0	4.260	4.260	4.270	4.220	4.340	1,252,500	5,374,269	4.2908	2.452	2.452	2.458	2.429	2.498	2,175,882	2.4699	-2.07%
2012-04-05	0	4.350	4.330	4.360	4.230	4.370	989,000	4,281,225	4.3288	2.504	2.492	2.510	2.435	2.515	1,718,122	2.4918	-0.91%
2012-04-03	0	4.390	4.380	4.390	4.220	4.390	1,307,638	5,623,793	4.3007	2.527	2.521	2.527	2.429	2.527	2,271,670	2.4756	1.15%
2012-04-02	0	4.340	4.350	4.360	4.270	4.550	1,195,000	5,201,335	4.3526	2.498	2.504	2.510	2.458	2.619	2,075,992	2.5055	-3.56%
2012-03-30	0	4.500	4.450	4.500	4.180	4.500	2,470,500	10,901,652	4.4127	2.590	2.562	2.590	2.406	2.590	4,291,830	2.5401	6.64%
2012-03-29	0	4.220	4.200	4.210	4.170	4.400	2,434,500	10,293,920	4.2284	2.429	2.418	2.423	2.400	2.533	4,229,290	2.4340	-4.09%
2012-03-28	0	4.400	4.390	4.410	4.390	4.470	1,736,000	7,664,662	4.4151	2.533	2.527	2.539	2.527	2.573	3,015,834	2.5415	-3.93%
2012-03-27	0	4.580	4.560	4.580	4.490	4.600	2,330,000	10,566,647	4.5350	2.636	2.625	2.636	2.585	2.648	4,047,749	2.6105	2.46%
2012-03-26	0	4.470	4.460	4.480	4.460	4.640	3,736,000	16,967,135	4.5415	2.573	2.567	2.579	2.567	2.671	6,490,297	2.6142	0.22%
2012-03-23	0	4.460	4.460	4.470	4.430	4.560	5,019,500	22,535,135	4.4895	2.567	2.567	2.573	2.550	2.625	8,720,033	2.5843	-1.98%
2012-03-22	0	4.550	4.540	4.560	4.530	4.700	3,586,000	16,411,140	4.5764	2.619	2.613	2.625	2.608	2.705	6,229,712	2.6343	-2.15%
2012-03-21	0	4.650	4.640	4.650	4.590	4.730	1,880,000	8,711,268	4.6337	2.677	2.671	2.677	2.642	2.723	3,265,995	2.6673	-1.48%
2012-03-20	0	4.720	4.720	4.730	4.700	5.100	2,787,300	13,480,193	4.8363	2.717	2.717	2.723	2.705	2.936	4,842,185	2.7839	-6.35%
2012-03-19	0	5.040	5.040	5.070	5.030	5.290	1,680,500	8,526,275	5.0737	2.901	2.901	2.918	2.895	3.045	2,919,417	2.9205	-4.18%
2012-03-16	0	5.260	5.210	5.220	5.160	5.300	1,955,000	10,228,245	5.2318	3.028	2.999	3.005	2.970	3.051	3,396,287	3.0116	0.00%
2012-03-15	0	5.260	5.270	5.290	5.240	5.330	1,465,500	7,765,777	5.2991	3.028	3.034	3.045	3.016	3.068	2,545,913	3.0503	-1.31%
2012-03-14	0	5.330	5.310	5.330	5.310	5.430	2,015,425	10,812,801	5.3650	3.068	3.057	3.068	3.057	3.126	3,501,260	3.0883	0.19%
2012-03-13	0	5.320	5.320	5.340	5.310	5.440	1,131,000	6,050,395	5.3496	3.062	3.062	3.074	3.057	3.131	1,964,809	3.0794	-0.75%
2012-03-12	0	5.360	5.330	5.360	5.320	5.600	1,177,020	6,332,871	5.3804	3.085	3.068	3.085	3.062	3.224	2,044,756	3.0971	-1.29%
2012-03-09	0	5.430	5.430	5.450	5.250	5.490	4,656,200	24,890,463	5.3457	3.126	3.126	3.137	3.022	3.160	8,088,897	3.0771	3.43%
2012-03-08	0	5.250	5.250	5.260	5.230	5.290	4,775,000	25,100,437	5.2566	3.022	3.022	3.028	3.011	3.045	8,295,280	3.0259	-0.76%
2012-03-07	0	5.290	5.280	5.290	5.120	5.380	3,546,111	18,690,644	5.2707	3.045	3.039	3.045	2.947	3.097	6,160,416	3.0340	0.57%
2012-03-06	0	5.260	5.250	5.270	5.250	5.370	3,924,500	20,849,905	5.3128	3.028	3.022	3.034	3.022	3.091	6,817,765	3.0582	-1.31%
2012-03-05	0	5.330	5.320	5.330	5.320	5.530	1,784,681	9,665,095	5.4156	3.068	3.062	3.068	3.062	3.183	3,100,404	3.1174	-2.38%
2012-03-02	0	5.460	5.450	5.460	5.410	5.530	1,514,400	8,257,905	5.4529	3.143	3.137	3.143	3.114	3.183	2,630,863	3.1389	-1.09%
2012-03-01	0	5.520	5.510	5.520	5.460	5.610	2,144,000	11,803,075	5.5052	3.177	3.172	3.177	3.143	3.229	3,724,624	3.1689	-1.08%
2012-02-29	0	5.580	5.570	5.580	5.540	5.680	2,105,500	11,733,571	5.5728	3.212	3.206	3.212	3.189	3.270	3,657,741	3.2079	-0.71%
2012-02-28	0	5.620	5.600	5.620	5.600	5.690	728,500	4,097,885	5.6251	3.235	3.224	3.235	3.224	3.275	1,265,573	3.2380	-0.18%
2012-02-27	0	5.630	5.630	5.640	5.580	5.730	4,623,400	26,121,619	5.6499	3.241	3.241	3.247	3.212	3.298	8,031,916	3.2522	0.72%
2012-02-24	0	5.590	5.580	5.590	5.580	5.790	2,920,000	16,366,750	5.6051	3.218	3.212	3.218	3.212	3.333	5,072,716	3.2264	-1.58%
2012-02-23	0	5.680	5.690	5.700	5.620	5.850	1,835,500	10,427,185	5.6808	3.270	3.275	3.281	3.235	3.367	3,188,688	3.2701	-2.07%
2012-02-22	0	5.800	5.780	5.790	5.590	5.820	1,792,000	10,302,565	5.7492	3.339	3.327	3.333	3.218	3.350	3,113,119	3.3094	1.93%
2012-02-21	0	5.690	5.680	5.690	5.620	5.850	688,500	3,924,860	5.7006	3.275	3.270	3.275	3.235	3.367	1,196,084	3.2814	-1.73%
2012-02-20	0	5.790	5.780	5.790	5.750	5.890	6,314,500	36,589,594	5.7945	3.333	3.327	3.333	3.310	3.390	10,969,748	3.3355	1.22%
2012-02-17	0	5.720	5.700	5.730	5.690	5.790	3,229,900	18,460,006	5.7153	3.293	3.281	3.298	3.275	3.333	5,611,084	3.2899	0.18%
2012-02-16	0	5.710	5.700	5.710	5.620	5.770	4,245,800	24,157,579	5.6898	3.287	3.281	3.287	3.235	3.321	7,375,937	3.2752	2.33%
2012-02-15	0	5.580	5.560	5.590	5.510	5.670	6,977,000	38,988,365	5.5881	3.212	3.200	3.218	3.172	3.264	12,120,664	3.2167	-1.59%
2012-02-14	0	5.670	5.650	5.670	5.400	5.670	4,240,500	23,385,265	5.5147	3.264	3.252	3.264	3.108	3.264	7,366,730	3.1744	4.81%
2012-02-13	0	5.410	5.410	5.420	5.370	5.600	5,437,000	29,634,882	5.4506	3.114	3.114	3.120	3.091	3.224	9,445,327	3.1375	-4.42%
2012-02-10	0	5.660	5.670	5.680	5.550	5.900	13,039,000	74,493,367	5.7131	3.258	3.264	3.270	3.195	3.396	22,651,761	3.2886	1.62%
2012-02-09	0	5.570	5.560	5.580	5.110	5.640	8,404,000	45,216,633	5.3804	3.206	3.200	3.212	2.941	3.247	14,599,693	3.0971	7.12%
2012-02-08	0	5.200	5.190	5.200	5.080	5.290	6,078,000	31,596,672	5.1985	2.993	2.988	2.993	2.924	3.045	10,558,893	2.9924	-1.33%
2012-02-07	0	5.270	5.260	5.270	5.090	5.410	10,943,127	57,668,112	5.2698	3.034	3.028	3.034	2.930	3.114	19,010,744	3.0334	4.15%
2012-02-06	0	5.060	5.060	5.080	4.570	5.180	8,843,000	42,804,335	4.8405	2.913	2.913	2.924	2.631	2.982	15,362,338	2.7863	11.45%
2012-02-03	0	4.540	4.530	4.540	4.490	4.600	2,259,718	10,261,724	4.5412	2.613	2.608	2.613	2.585	2.648	3,925,653	2.6140	-0.87%
2012-02-02	0	4.580	4.570	4.580	4.390	4.590	3,174,500	14,215,665	4.4781	2.636	2.631	2.636	2.527	2.642	5,514,841	2.5777	4.81%
2012-02-01	0	4.370	4.360	4.370	4.350	4.430	1,189,000	5,214,810	4.3859	2.515	2.510	2.515	2.504	2.550	2,065,568	2.5246	-0.23%
2012-01-31	0	4.380	4.380	4.390	4.380	4.470	1,781,000	7,845,780	4.4053	2.521	2.521	2.527	2.521	2.573	3,094,009	2.5358	0.23%
2012-01-30	0	4.370	4.360	4.370	4.330	4.450	1,352,000	5,918,155	4.3773	2.515	2.510	2.515	2.492	2.562	2,348,737	2.5197	-2.46%
2012-01-27	0	4.480	4.480	4.490	4.430	4.520	2,463,000	11,022,430	4.4752	2.579	2.579	2.585	2.550	2.602	4,278,801	2.5761	0.90%
2012-01-26	0	4.440	4.440	4.450	4.330	4.490	1,747,100	7,736,886	4.4284	2.556	2.556	2.562	2.492	2.585	3,035,117	2.5491	1.37%
2012-01-20	0	4.380	4.370	4.390	4.180	4.390	2,761,000	11,910,240	4.3137	2.521	2.515	2.527	2.406	2.527	4,796,496	2.4831	4.04%
2012-01-19	0	4.210	4.200	4.210	4.180	4.250	2,201,000	9,265,885	4.2099	2.423	2.418	2.423	2.406	2.446	3,823,646	2.4233	0.00%
2012-01-18	0	4.210	4.190	4.220	4.160	4.250	1,315,000	5,530,493	4.2057	2.423	2.412	2.429	2.395	2.446	2,284,459	2.4209	0.00%
2012-01-17	0	4.210	4.210	4.230	4.180	4.270	1,474,500	6,225,475	4.2221	2.423	2.423	2.435	2.406	2.458	2,561,548	2.4304	0.96%
2012-01-16	0	4.170	4.140	4.170	4.130	4.270	830,400	3,459,300	4.1658	2.400	2.383	2.400	2.377	2.458	1,442,597	2.3980	-2.80%
2012-01-13	0	4.290	4.270	4.290	4.260	4.310	1,266,000	5,419,685	4.2810	2.469	2.458	2.469	2.452	2.481	2,199,335	2.4642	0.00%
2012-01-12	0	4.290	4.270	4.290	4.250	4.350	920,500	3,963,155	4.3054	2.469	2.458	2.469	2.446	2.504	1,599,122	2.4783	-0.69%
2012-01-11	0	4.320	4.310	4.320	4.280	4.360	720,000	3,103,460	4.3104	2.487	2.481	2.487	2.464	2.510	1,250,807	2.4812	0.47%
2012-01-10	0	4.300	4.300	4.310	4.240	4.310	994,500	4,268,435	4.2920	2.475	2.475	2.481	2.441	2.481	1,727,677	2.4706	1.18%
2012-01-09	0	4.250	4.240	4.250	4.180	4.280	175,500	739,635	4.2144	2.446	2.441	2.446	2.406	2.464	304,884	2.4260	0.47%
2012-01-06	0	4.230	4.210	4.230	4.200	4.370	181,500	766,765	4.2246	2.435	2.423	2.435	2.418	2.515	315,308	2.4318	-2.31%
2012-01-05	0	4.330	4.320	4.330	4.300	4.380	426,000	1,846,930	4.3355	2.492	2.487	2.492	2.475	2.521	740,061	2.4956	-0.23%
2012-01-04	0	4.340	4.330	4.340	4.340	4.410	388,300	1,696,298	4.3685	2.498	2.492	2.498	2.498	2.539	674,567	2.5146	-1.14%
2012-01-03	0	4.390	4.370	4.390	4.350	4.440	267,000	1,172,505	4.3914	2.527	2.515	2.527	2.504	2.556	463,841	2.5278	1.15%
2011-12-30	0	4.340	4.330	4.340	4.310	4.350	256,639	1,111,429	4.3307	2.498	2.492	2.498	2.481	2.504	445,841	2.4929	0.46%
2011-12-29	0	4.320	4.310	4.320	4.210	4.330	718,000	3,073,365	4.2805	2.487	2.481	2.487	2.423	2.492	1,247,332	2.4640	0.00%
2011-12-28	0	4.320	4.320	4.330	4.290	4.340	1,361,500	5,878,135	4.3174	2.487	2.487	2.492	2.469	2.498	2,365,241	2.4852	-0.23%
2011-12-23	0	4.330	4.310	4.330	4.180	4.330	1,609,000	6,905,335	4.2917	2.492	2.481	2.492	2.406	2.492	2,795,205	2.4704	3.10%
2011-12-22	0	4.200	4.190	4.200	4.090	4.200	855,500	3,545,035	4.1438	2.418	2.412	2.418	2.354	2.418	1,486,202	2.3853	1.69%
2011-12-21	0	4.130	4.120	4.130	4.090	4.150	1,046,000	4,303,950	4.1147	2.377	2.372	2.377	2.354	2.389	1,817,144	2.3685	1.98%
2011-12-20	0	4.050	4.030	4.050	4.020	4.150	280,500	1,136,680	4.0523	2.331	2.320	2.331	2.314	2.389	487,293	2.3326	0.00%
2011-12-19	0	4.050	4.050	4.070	4.000	4.080	434,000	1,757,535	4.0496	2.331	2.331	2.343	2.303	2.349	753,958	2.3311	-1.70%
2011-12-16	0	4.120	4.110	4.120	4.070	4.150	741,602	3,051,920	4.1153	2.372	2.366	2.372	2.343	2.389	1,288,334	2.3689	1.23%
2011-12-15	0	4.070	4.050	4.070	3.970	4.140	1,423,500	5,757,480	4.0446	2.343	2.331	2.343	2.285	2.383	2,472,949	2.3282	2.26%
2011-12-14	0	3.980	3.980	3.990	3.960	4.040	2,246,500	8,980,830	3.9977	2.291	2.291	2.297	2.279	2.326	3,902,690	2.3012	0.00%
2011-12-13	0	3.980	3.980	4.000	3.970	4.080	1,757,083	7,042,049	4.0078	2.291	2.291	2.303	2.285	2.349	3,052,460	2.3070	-3.40%
2011-12-12	0	4.120	4.100	4.120	4.090	4.200	317,500	1,315,655	4.1438	2.372	2.360	2.372	2.354	2.418	551,571	2.3853	-1.20%
2011-12-09	0	4.170	4.160	4.170	4.140	4.250	291,000	1,216,475	4.1803	2.400	2.395	2.400	2.383	2.446	505,534	2.4063	-2.34%
2011-12-08	0	4.270	4.250	4.270	4.250	4.350	507,500	2,182,065	4.2996	2.458	2.446	2.458	2.446	2.504	881,645	2.4750	-1.16%
2011-12-07	0	4.320	4.310	4.330	4.290	4.350	1,009,100	4,356,863	4.3176	2.487	2.481	2.492	2.469	2.504	1,753,040	2.4853	0.47%
2011-12-06	0	4.300	4.290	4.300	4.300	4.350	1,353,500	5,830,322	4.3076	2.475	2.469	2.475	2.475	2.504	2,351,343	2.4796	-0.69%
2011-12-05	0	4.330	4.320	4.330	4.230	4.350	1,167,230	5,034,811	4.3135	2.492	2.487	2.492	2.435	2.504	2,027,749	2.4830	1.17%
2011-12-02	0	4.280	4.260	4.280	4.190	4.300	754,500	3,194,167	4.2335	2.464	2.452	2.464	2.412	2.475	1,310,741	2.4369	1.90%
2011-12-01	0	4.200	4.180	4.200	4.060	4.240	2,097,000	8,722,692	4.1596	2.418	2.406	2.418	2.337	2.441	3,642,974	2.3944	6.06%
2011-11-30	0	3.960	3.950	3.970	3.950	4.050	802,500	3,209,455	3.9993	2.279	2.274	2.285	2.274	2.331	1,394,128	2.3021	-2.22%
2011-11-29	0	4.050	4.030	4.060	4.010	4.100	579,000	2,346,422	4.0525	2.331	2.320	2.337	2.308	2.360	1,005,857	2.3328	-0.49%
2011-11-28	0	4.070	4.050	4.080	4.030	4.080	284,500	1,151,195	4.0464	2.343	2.331	2.349	2.320	2.349	494,242	2.3292	2.01%
2011-11-25	0	3.990	4.000	4.030	3.990	4.050	902,500	3,616,290	4.0070	2.297	2.303	2.320	2.297	2.331	1,567,851	2.3065	-0.99%
2011-11-24	0	4.030	4.030	4.050	4.010	4.070	329,000	1,330,270	4.0434	2.320	2.320	2.331	2.308	2.343	571,549	2.3275	-0.49%
2011-11-23	0	4.050	4.030	4.050	3.990	4.120	1,199,750	4,840,237	4.0344	2.331	2.320	2.331	2.297	2.372	2,084,243	2.3223	-0.98%
2011-11-22	0	4.090	4.080	4.100	4.030	4.110	359,755	1,465,405	4.0733	2.354	2.349	2.360	2.320	2.366	624,978	2.3447	-0.49%
2011-11-21	0	4.110	4.110	4.130	4.030	4.130	433,500	1,765,385	4.0724	2.366	2.366	2.377	2.320	2.377	753,090	2.3442	-0.96%
2011-11-18	0	4.150	4.140	4.150	4.100	4.180	228,750	947,007	4.1399	2.389	2.383	2.389	2.360	2.406	397,392	2.3831	-1.89%
2011-11-17	0	4.230	4.220	4.230	4.180	4.280	319,500	1,349,340	4.2233	2.435	2.429	2.435	2.406	2.464	555,045	2.4310	-2.31%
2011-11-16	0	4.330	4.320	4.340	4.300	4.430	720,500	3,129,365	4.3433	2.492	2.487	2.498	2.475	2.550	1,251,675	2.5001	-1.59%
2011-11-15	0	4.400	4.400	4.450	4.370	4.450	403,500	1,779,150	4.4093	2.533	2.533	2.562	2.515	2.562	700,973	2.5381	-0.23%
2011-11-14	0	4.410	4.410	4.430	4.370	4.490	1,869,000	8,241,679	4.4097	2.539	2.539	2.550	2.515	2.585	3,246,886	2.5383	0.00%
2011-11-11	0	4.410	4.410	4.440	4.350	4.450	2,065,000	9,097,928	4.4058	2.539	2.539	2.556	2.504	2.562	3,587,383	2.5361	0.23%
2011-11-10	0	4.400	4.400	4.410	4.260	4.460	2,066,385	9,093,422	4.4006	2.533	2.533	2.539	2.452	2.567	3,589,789	2.5331	-4.97%
2011-11-09	0	4.630	4.630	4.640	4.600	4.710	637,000	2,972,980	4.6672	2.665	2.665	2.671	2.648	2.711	1,106,616	2.6865	-0.64%
2011-11-08	0	4.660	4.640	4.660	4.620	4.750	617,000	2,897,463	4.6961	2.682	2.671	2.682	2.659	2.734	1,071,872	2.7032	-0.85%
2011-11-07	0	4.700	4.700	4.720	4.500	4.720	2,512,500	11,544,708	4.5949	2.705	2.705	2.717	2.590	2.717	4,364,794	2.6450	2.62%
2011-11-04	0	4.580	4.560	4.580	4.530	4.600	1,927,611	8,807,200	4.5690	2.636	2.625	2.636	2.608	2.648	3,348,706	2.6300	2.69%
2011-11-03	0	4.460	4.460	4.470	4.400	4.490	2,938,500	13,092,029	4.4553	2.567	2.567	2.573	2.533	2.585	5,104,855	2.5646	0.68%
2011-11-02	0	4.430	4.420	4.430	4.210	4.490	1,440,000	6,293,700	4.3706	2.550	2.544	2.550	2.423	2.585	2,501,613	2.5159	0.68%
2011-11-01	0	4.400	4.380	4.410	4.360	4.550	1,287,500	5,738,480	4.4571	2.533	2.521	2.539	2.510	2.619	2,236,685	2.5656	-4.35%
2011-10-31	0	4.600	4.570	4.610	4.530	4.700	2,472,775	11,360,985	4.5944	2.648	2.631	2.654	2.608	2.705	4,295,782	2.6447	-3.16%
2011-10-28	0	4.750	4.710	4.740	4.490	4.780	4,743,744	22,150,688	4.6695	2.734	2.711	2.728	2.585	2.752	8,240,981	2.6879	6.03%
2011-10-27	0	4.480	4.440	4.480	4.090	4.480	2,782,500	12,141,730	4.3636	2.579	2.556	2.579	2.354	2.579	4,833,846	2.5118	8.74%
2011-10-26	0	4.120	4.120	4.130	4.050	4.140	754,500	3,092,497	4.0987	2.372	2.372	2.377	2.331	2.383	1,310,741	2.3593	-0.72%
2011-10-25	0	4.150	4.140	4.160	4.100	4.200	960,218	4,000,469	4.1662	2.389	2.383	2.395	2.360	2.418	1,668,121	2.3982	0.97%
2011-10-24	0	4.110	4.120	4.130	4.060	4.120	1,289,500	5,293,310	4.1049	2.366	2.372	2.377	2.337	2.372	2,240,160	2.3629	2.49%
2011-10-21	0	4.010	4.000	4.020	3.960	4.050	593,500	2,378,715	4.0079	2.308	2.303	2.314	2.279	2.331	1,031,047	2.3071	1.78%
2011-10-20	0	3.940	3.940	3.970	3.810	4.040	805,000	3,172,020	3.9404	2.268	2.268	2.285	2.193	2.326	1,398,471	2.2682	-3.43%
2011-10-19	0	4.080	4.080	4.090	4.070	4.220	351,500	1,445,477	4.1123	2.349	2.349	2.354	2.343	2.429	610,637	2.3672	-0.49%
2011-10-18	0	4.100	4.080	4.100	4.040	4.210	707,000	2,897,220	4.0979	2.360	2.349	2.360	2.326	2.423	1,228,223	2.3589	-4.87%
2011-10-17	0	4.310	4.290	4.310	4.180	4.320	1,326,000	5,648,975	4.2602	2.481	2.469	2.481	2.406	2.487	2,303,569	2.4523	3.86%
2011-10-14	0	4.150	4.150	4.170	4.110	4.210	692,558	2,871,598	4.1464	2.389	2.389	2.400	2.366	2.423	1,203,134	2.3868	-2.35%
2011-10-13	0	4.250	4.250	4.260	4.170	4.340	2,119,500	8,983,080	4.2383	2.446	2.446	2.452	2.400	2.498	3,682,062	2.4397	2.41%
2011-10-12	0	4.150	4.140	4.180	4.010	4.200	1,410,500	5,802,817	4.1140	2.389	2.383	2.406	2.308	2.418	2,450,365	2.3681	2.22%
2011-10-11	0	4.060	4.060	4.080	4.000	4.180	833,000	3,402,905	4.0851	2.337	2.337	2.349	2.303	2.406	1,447,114	2.3515	1.25%
2011-10-10	0	4.010	4.000	4.020	3.840	4.050	1,221,500	4,869,165	3.9862	2.308	2.303	2.314	2.210	2.331	2,122,028	2.2946	0.75%
2011-10-07	0	3.980	3.970	3.990	3.900	4.080	1,820,500	7,275,758	3.9966	2.291	2.285	2.297	2.245	2.349	3,162,630	2.3005	2.05%
2011-10-06	0	3.900	3.880	3.900	3.790	3.980	1,464,857	5,668,204	3.8695	2.245	2.233	2.245	2.182	2.291	2,544,796	2.2274	1.04%
2011-10-04	0	3.860	3.850	3.870	3.850	4.200	766,000	3,031,675	3.9578	2.222	2.216	2.228	2.216	2.418	1,330,719	2.2782	-6.08%
2011-10-03	0	4.110	4.100	4.110	4.050	4.380	845,000	3,490,990	4.1313	2.366	2.360	2.366	2.331	2.521	1,467,961	2.3781	-6.59%
2011-09-30	0	4.400	4.360	4.400	4.320	4.430	836,636	3,663,339	4.3787	2.533	2.510	2.533	2.487	2.550	1,453,430	2.5205	0.23%
2011-09-28	0	4.390	4.400	4.410	4.350	4.550	1,310,100	5,762,808	4.3988	2.527	2.533	2.539	2.504	2.619	2,275,947	2.5320	-0.68%
2011-09-27	0	4.420	4.410	4.430	4.310	4.490	577,500	2,543,400	4.4042	2.544	2.539	2.550	2.481	2.585	1,003,251	2.5352	2.79%
2011-09-26	0	4.300	4.260	4.300	4.200	4.520	1,554,500	6,757,177	4.3468	2.475	2.452	2.475	2.418	2.602	2,700,526	2.5022	-1.15%
2011-09-23	0	4.350	4.370	4.420	4.300	4.690	989,000	4,372,661	4.4213	2.504	2.515	2.544	2.475	2.700	1,718,122	2.5450	-7.84%
2011-09-22	0	4.720	4.720	4.750	4.700	4.960	1,879,400	9,057,288	4.8192	2.717	2.717	2.734	2.705	2.855	3,264,953	2.7741	-5.22%
2011-09-21	0	4.980	4.970	4.980	4.900	4.990	925,000	4,580,305	4.9517	2.867	2.861	2.867	2.821	2.872	1,606,939	2.8503	-0.40%
2011-09-20	0	5.000	4.970	5.000	4.850	5.000	1,501,000	7,383,780	4.9192	2.878	2.861	2.878	2.792	2.878	2,607,584	2.8317	1.21%
2011-09-19	0	4.940	4.910	4.940	4.830	4.960	1,914,012	9,344,597	4.8822	2.844	2.826	2.844	2.780	2.855	3,325,082	2.8103	1.65%
2011-09-16	0	4.860	4.860	4.880	4.730	5.000	2,992,429	14,593,953	4.8770	2.798	2.798	2.809	2.723	2.878	5,198,542	2.8073	-0.21%
2011-09-15	0	4.870	4.880	4.890	4.780	5.040	1,951,501	9,529,887	4.8834	2.803	2.809	2.815	2.752	2.901	3,390,209	2.8110	0.83%
2011-09-14	0	4.830	4.810	4.830	4.710	4.890	2,445,000	11,749,805	4.8056	2.780	2.769	2.780	2.711	2.815	4,247,531	2.7663	-0.82%
2011-09-12	0	4.870	4.860	4.880	4.820	4.980	1,230,500	5,990,945	4.8687	2.803	2.798	2.809	2.775	2.867	2,137,663	2.8026	-2.21%
2011-09-09	0	4.980	4.980	4.990	4.860	5.050	400,000	1,988,375	4.9709	2.867	2.867	2.872	2.798	2.907	694,893	2.8614	-1.78%
2011-09-08	0	5.070	5.050	5.070	5.000	5.180	1,061,000	5,371,627	5.0628	2.918	2.907	2.918	2.878	2.982	1,843,203	2.9143	1.20%
2011-09-07	0	5.010	5.010	5.020	4.950	5.030	291,000	1,452,847	4.9926	2.884	2.884	2.890	2.849	2.895	505,534	2.8739	0.60%
2011-09-06	0	4.980	4.970	4.980	4.830	5.020	1,357,569	6,678,437	4.9194	2.867	2.861	2.867	2.780	2.890	2,358,412	2.8318	0.81%
2011-09-05	0	4.940	4.940	4.950	4.930	5.050	443,000	2,198,320	4.9623	2.844	2.844	2.849	2.838	2.907	769,594	2.8565	-2.18%
2011-09-02	0	5.050	5.050	5.060	5.000	5.270	1,942,001	9,955,965	5.1267	2.907	2.907	2.913	2.878	3.034	3,373,705	2.9510	-3.26%
2011-09-01	0	5.220	5.210	5.240	5.190	5.480	1,504,494	8,013,578	5.3264	3.005	2.999	3.016	2.988	3.154	2,613,654	3.0660	-2.06%
2011-08-31	0	5.330	5.310	5.340	5.220	5.420	2,166,000	11,456,790	5.2894	3.068	3.057	3.074	3.005	3.120	3,762,843	3.0447	-1.30%
2011-08-30	0	5.400	5.400	5.420	5.000	5.740	6,867,000	37,113,455	5.4046	3.108	3.108	3.120	2.878	3.304	11,929,568	3.1110	8.87%
2011-08-29	0	4.960	4.960	4.980	4.950	5.080	607,001	3,034,102	4.9985	2.855	2.855	2.867	2.849	2.924	1,054,501	2.8773	0.40%
2011-08-26	0	4.940	4.940	4.980	4.930	5.140	2,364,234	11,872,041	5.0215	2.844	2.844	2.867	2.838	2.959	4,107,222	2.8905	0.00%
2011-08-25	0	4.940	4.920	4.940	4.830	5.000	1,624,500	7,999,322	4.9242	2.844	2.832	2.844	2.780	2.878	2,822,132	2.8345	2.70%
2011-08-24	0	4.810	4.800	4.810	4.770	4.870	462,039	2,220,372	4.8056	2.769	2.763	2.769	2.746	2.803	802,669	2.7662	-0.62%
2011-08-23	0	4.840	4.840	4.860	4.700	4.860	931,971	4,453,637	4.7787	2.786	2.786	2.798	2.705	2.798	1,619,049	2.7508	1.47%
2011-08-22	0	4.770	4.760	4.770	4.670	4.880	1,543,000	7,312,240	4.7390	2.746	2.740	2.746	2.688	2.809	2,680,548	2.7279	-0.83%
2011-08-19	0	4.810	4.800	4.810	4.760	4.950	3,212,000	15,376,572	4.7872	2.769	2.763	2.769	2.740	2.849	5,579,987	2.7557	-3.61%
2011-08-18	0	4.990	4.950	5.000	4.910	5.050	2,703,000	13,422,510	4.9658	2.872	2.849	2.878	2.826	2.907	4,695,737	2.8584	0.60%
2011-08-17	0	4.960	4.950	4.970	4.880	5.060	1,961,500	9,713,445	4.9520	2.855	2.849	2.861	2.809	2.913	3,407,579	2.8505	1.85%
2011-08-16	0	4.870	4.850	4.870	4.690	4.900	3,587,500	17,330,538	4.8308	2.803	2.792	2.803	2.700	2.821	6,232,318	2.7808	3.18%
2011-08-15	0	4.720	4.720	4.730	4.680	4.770	1,585,500	7,478,260	4.7167	2.717	2.717	2.723	2.694	2.746	2,754,380	2.7150	1.51%
2011-08-12	0	4.650	4.650	4.660	4.640	4.900	2,054,001	9,664,679	4.7053	2.677	2.677	2.682	2.671	2.821	3,568,275	2.7085	0.43%
2011-08-11	0	4.630	4.630	4.640	4.610	4.710	1,238,500	5,749,770	4.6425	2.665	2.665	2.671	2.654	2.711	2,151,561	2.6724	-2.73%
2011-08-10	0	4.760	4.760	4.790	4.700	5.030	2,886,500	14,097,477	4.8839	2.740	2.740	2.757	2.705	2.895	5,014,519	2.8113	1.06%
2011-08-09	0	4.710	4.670	4.720	4.520	4.900	4,428,500	20,571,895	4.6453	2.711	2.688	2.717	2.602	2.821	7,693,329	2.6740	-3.88%
2011-08-08	0	4.900	4.890	4.900	4.800	4.960	1,490,615	7,256,955	4.8684	2.821	2.815	2.821	2.763	2.855	2,589,543	2.8024	-1.80%
2011-08-05	0	4.990	4.980	5.020	4.920	5.150	2,571,500	12,964,435	5.0416	2.872	2.867	2.890	2.832	2.964	4,467,291	2.9021	-3.85%
2011-08-04	0	5.190	5.180	5.190	5.180	5.260	1,742,000	9,090,935	5.2187	2.988	2.982	2.988	2.982	3.028	3,026,257	3.0040	0.00%
2011-08-03	0	5.190	5.180	5.200	5.180	5.300	2,750,189	14,387,306	5.2314	2.988	2.982	2.993	2.982	3.051	4,777,715	3.0113	-3.53%
2011-08-02	0	5.380	5.380	5.390	5.340	5.430	2,625,000	14,141,453	5.3872	3.097	3.097	3.103	3.074	3.126	4,560,233	3.1010	-0.37%
2011-08-01	0	5.400	5.400	5.410	5.310	5.450	2,000,500	10,739,592	5.3685	3.108	3.108	3.114	3.057	3.137	3,475,332	3.0902	1.89%
2011-07-29	0	5.300	5.300	5.310	5.280	5.400	1,078,000	5,722,932	5.3088	3.051	3.051	3.057	3.039	3.108	1,872,735	3.0559	-2.21%
2011-07-28	0	5.420	5.420	5.430	5.240	5.440	1,434,500	7,697,787	5.3662	3.120	3.120	3.126	3.016	3.131	2,492,059	3.0889	1.50%
2011-07-27	0	5.340	5.330	5.340	5.330	5.570	1,954,000	10,599,615	5.4246	3.074	3.068	3.074	3.068	3.206	3,394,550	3.1225	-2.55%
2011-07-26	0	5.480	5.480	5.490	5.460	5.650	2,012,500	11,062,172	5.4967	3.154	3.154	3.160	3.143	3.252	3,496,178	3.1641	-0.54%
2011-07-25	0	5.510	5.500	5.510	5.430	5.740	2,883,500	16,077,017	5.5755	3.172	3.166	3.172	3.126	3.304	5,009,307	3.2094	-4.17%
2011-07-22	0	5.750	5.750	5.760	5.720	5.840	1,620,774	9,337,698	5.7613	3.310	3.310	3.316	3.293	3.362	2,815,660	3.3163	0.17%
2011-07-21	0	5.740	5.730	5.740	5.720	5.870	762,790	4,390,573	5.7559	3.304	3.298	3.304	3.293	3.379	1,325,143	3.3133	-1.03%
2011-07-20	0	5.800	5.790	5.800	5.680	5.890	705,000	4,107,320	5.8260	3.339	3.333	3.339	3.270	3.390	1,224,748	3.3536	2.11%
2011-07-19	0	5.680	5.680	5.720	5.660	5.830	2,375,030	13,617,202	5.7335	3.270	3.270	3.293	3.258	3.356	4,125,977	3.3004	-2.91%
2011-07-18	0	5.850	5.850	5.860	5.850	6.040	385,000	2,282,280	5.9280	3.367	3.367	3.373	3.367	3.477	668,834	3.4123	-2.34%
2011-07-15	0	5.990	5.990	6.010	5.970	6.060	1,056,015	6,350,449	6.0136	3.448	3.448	3.460	3.437	3.488	1,834,542	3.4616	-0.50%
2011-07-14	0	6.020	6.020	6.040	5.920	6.060	1,131,500	6,793,030	6.0036	3.465	3.465	3.477	3.408	3.488	1,965,677	3.4558	1.01%
2011-07-13	0	5.960	5.960	5.970	5.810	5.970	826,500	4,901,752	5.9307	3.431	3.431	3.437	3.344	3.437	1,435,822	3.4139	1.88%
2011-07-12	0	5.850	5.820	5.890	5.690	6.000	3,621,000	20,928,405	5.7797	3.367	3.350	3.390	3.275	3.454	6,290,515	3.3270	-2.17%
2011-07-11	0	5.980	5.950	5.980	5.920	6.170	3,695,000	22,020,325	5.9595	3.442	3.425	3.442	3.408	3.552	6,419,070	3.4305	-2.76%
2011-07-08	0	6.150	6.150	6.160	6.080	6.250	2,911,000	17,926,105	6.1581	3.540	3.540	3.546	3.500	3.598	5,057,081	3.5448	-0.65%
2011-07-07	0	6.190	6.200	6.220	6.040	6.260	5,446,500	33,824,619	6.2103	3.563	3.569	3.580	3.477	3.603	9,461,831	3.5748	2.48%
2011-07-06	0	6.040	6.050	6.120	5.860	6.150	5,770,166	34,416,988	5.9646	3.477	3.483	3.523	3.373	3.540	10,024,114	3.4334	5.04%
2011-07-05	0	5.750	5.750	5.760	5.640	5.800	2,188,697	12,524,074	5.7222	3.310	3.310	3.316	3.247	3.339	3,802,273	3.2938	0.88%
2011-07-04	0	5.700	5.700	5.710	5.450	5.810	3,514,500	19,965,952	5.6810	3.281	3.281	3.287	3.137	3.344	6,105,500	3.2702	4.97%
2011-06-30	0	5.430	5.420	5.440	5.300	5.460	2,634,000	14,233,217	5.4037	3.126	3.120	3.131	3.051	3.143	4,575,868	3.1105	3.23%
2011-06-29	0	5.260	5.250	5.260	5.150	5.280	1,567,500	8,211,125	5.2384	3.028	3.022	3.028	2.964	3.039	2,723,110	3.0153	1.15%
2011-06-28	0	5.200	5.190	5.210	5.130	5.350	2,838,000	14,738,980	5.1934	2.993	2.988	2.999	2.953	3.080	4,930,263	2.9895	-2.44%
2011-06-27	0	5.330	5.320	5.330	5.320	5.410	1,547,000	8,266,925	5.3438	3.068	3.062	3.068	3.062	3.114	2,687,497	3.0761	-0.37%
2011-06-24	0	5.350	5.350	5.360	5.110	5.380	3,122,500	16,534,922	5.2954	3.080	3.080	3.085	2.941	3.097	5,424,505	3.0482	4.29%
2011-06-23	0	5.130	5.130	5.140	5.130	5.190	832,300	4,292,233	5.1571	2.953	2.953	2.959	2.953	2.988	1,445,898	2.9686	-0.97%
2011-06-22	0	5.180	5.180	5.190	5.180	5.320	874,000	4,560,170	5.2176	2.982	2.982	2.988	2.982	3.062	1,518,340	3.0034	-1.52%
2011-06-21	0	5.260	5.260	5.300	5.180	5.380	1,171,100	6,193,851	5.2889	3.028	3.028	3.051	2.982	3.097	2,034,472	3.0445	1.54%
2011-06-20	0	5.180	5.170	5.220	5.160	5.320	1,165,000	6,084,525	5.2228	2.982	2.976	3.005	2.970	3.062	2,023,875	3.0064	-1.33%
2011-06-17	0	5.250	5.220	5.290	5.180	5.420	3,779,000	19,760,180	5.2289	3.022	3.005	3.045	2.982	3.120	6,564,998	3.0099	-2.96%
2011-06-16	0	5.410	5.400	5.420	5.400	5.600	1,743,000	9,544,860	5.4761	3.114	3.108	3.120	3.108	3.224	3,027,994	3.1522	-3.22%
2011-06-15	0	5.590	5.560	5.590	5.500	5.680	2,630,500	14,652,635	5.5703	3.218	3.200	3.218	3.166	3.270	4,569,787	3.2064	-1.06%
2011-06-14	0	5.650	5.650	5.660	5.630	5.730	2,009,500	11,371,010	5.6586	3.252	3.252	3.258	3.241	3.298	3,490,967	3.2573	-3.09%
2011-06-13	0	5.830	5.810	5.830	5.780	5.830	1,637,500	9,498,932	5.8009	3.356	3.344	3.356	3.327	3.356	2,844,716	3.3391	0.69%
2011-06-10	0	5.790	5.760	5.810	5.700	5.830	3,432,500	19,761,502	5.7572	3.333	3.316	3.344	3.281	3.356	5,963,047	3.3140	1.05%
2011-06-09	0	5.730	5.730	5.740	5.650	5.750	2,174,000	12,363,757	5.6871	3.298	3.298	3.304	3.252	3.310	3,776,741	3.2737	1.96%
2011-06-08	0	5.620	5.620	5.650	5.600	5.850	3,185,800	18,179,009	5.7063	3.235	3.235	3.252	3.224	3.367	5,534,472	3.2847	-1.75%
2011-06-07	0	5.720	5.720	5.780	5.710	5.800	2,625,986	15,107,077	5.7529	3.293	3.293	3.327	3.287	3.339	4,561,945	3.3115	-0.87%
2011-06-03	0	5.770	5.760	5.810	5.760	5.850	3,329,000	19,318,750	5.8032	3.321	3.316	3.344	3.316	3.367	5,783,243	3.3405	-0.52%
2011-06-02	0	5.800	5.800	5.810	5.790	5.890	4,974,500	29,006,820	5.8311	3.339	3.339	3.344	3.333	3.390	8,641,858	3.3565	-2.19%
2011-06-01	0	5.930	5.920	5.940	5.850	5.960	4,935,958	29,272,798	5.9305	3.413	3.408	3.419	3.367	3.431	8,574,901	3.4138	1.02%
2011-05-31	0	5.870	5.830	5.870	5.710	5.910	31,651,160	183,345,537	5.7927	3.379	3.356	3.379	3.287	3.402	54,985,390	3.3344	1.56%
2011-05-30	0	5.780	5.780	5.810	5.760	5.970	5,417,300	31,725,455	5.8563	3.327	3.327	3.344	3.316	3.437	9,411,104	3.3711	-1.70%
2011-05-27	0	5.880	5.890	5.930	5.810	6.000	7,320,403	43,149,424	5.8944	3.385	3.390	3.413	3.344	3.454	12,717,234	3.3930	-0.17%
2011-05-26	0	5.890	5.880	5.890	5.850	5.930	2,794,550	16,432,922	5.8803	3.390	3.385	3.390	3.367	3.413	4,854,780	3.3849	0.68%
2011-05-25	0	5.850	5.840	5.850	5.810	5.950	3,987,500	23,434,210	5.8769	3.367	3.362	3.367	3.344	3.425	6,927,210	3.3829	-1.52%
2011-05-24	0	5.940	5.930	5.940	5.920	5.980	2,405,471	14,288,827	5.9401	3.419	3.413	3.419	3.408	3.442	4,178,860	3.4193	-0.17%
2011-05-23	0	5.950	5.950	5.960	5.950	6.040	3,892,212	23,276,700	5.9803	3.425	3.425	3.431	3.425	3.477	6,761,673	3.4424	-1.33%
2011-05-20	0	6.030	6.010	6.020	6.000	6.070	1,495,444	9,025,706	6.0355	3.471	3.460	3.465	3.454	3.494	2,597,932	3.4742	0.33%
2011-05-19	0	6.010	5.980	5.990	5.980	6.140	3,897,900	23,512,911	6.0322	3.460	3.442	3.448	3.442	3.534	6,771,554	3.4723	-2.12%
2011-05-18	0	6.140	6.110	6.150	6.100	6.220	7,295,230	44,916,766	6.1570	3.534	3.517	3.540	3.511	3.580	12,673,503	3.5441	0.66%
2011-05-17	0	6.100	6.100	6.110	5.890	6.190	5,370,500	32,653,075	6.0801	3.511	3.511	3.517	3.390	3.563	9,329,801	3.4999	2.18%
2011-05-16	0	5.970	5.950	5.960	5.930	6.010	2,328,001	13,919,238	5.9791	3.437	3.425	3.431	3.413	3.460	4,044,277	3.4417	0.17%
2011-05-13	0	5.960	5.960	5.980	5.900	6.030	4,274,000	25,366,562	5.9351	3.431	3.431	3.442	3.396	3.471	7,424,927	3.4164	-1.16%
2011-05-12	0	6.030	6.020	6.030	6.000	6.130	2,393,397	14,400,408	6.0167	3.471	3.465	3.471	3.454	3.529	4,157,885	3.4634	-1.15%
2011-05-11	0	6.100	6.070	6.090	6.020	6.150	4,866,397	29,546,974	6.0716	3.511	3.494	3.506	3.465	3.540	8,454,058	3.4950	0.49%
2011-05-09	0	6.070	6.070	6.080	6.070	6.280	2,192,000	13,372,183	6.1004	3.494	3.494	3.500	3.494	3.615	3,808,011	3.5116	-1.30%
2011-05-06	0	6.330	6.330	6.340	6.200	6.400	1,869,500	11,854,491	6.3410	3.540	3.540	3.546	3.467	3.579	3,342,810	3.5463	1.77%
2011-05-05	0	6.220	6.210	6.220	6.190	6.260	4,030,614	25,030,882	6.2102	3.479	3.473	3.479	3.462	3.501	7,207,049	3.4731	-0.16%
2011-05-04	0	6.230	6.220	6.230	6.200	6.290	4,192,955	26,117,032	6.2288	3.484	3.479	3.484	3.467	3.518	7,497,327	3.4835	-0.16%
2011-05-03	0	6.240	6.230	6.240	6.180	6.480	5,913,886	36,978,410	6.2528	3.490	3.484	3.490	3.456	3.624	10,574,485	3.4969	-3.11%
2011-04-29	0	6.440	6.430	6.440	6.430	6.490	2,286,000	14,754,252	6.4542	3.602	3.596	3.602	3.596	3.630	4,087,545	3.6096	-0.92%
2011-04-28	0	6.500	6.490	6.500	6.480	6.570	5,129,750	33,399,958	6.5110	3.635	3.630	3.635	3.624	3.674	9,172,389	3.6414	0.15%
2011-04-27	0	6.490	6.490	6.500	6.460	6.700	11,652,330	75,785,885	6.5039	3.630	3.630	3.635	3.613	3.747	20,835,266	3.6374	-2.41%
2011-04-26	0	6.650	6.640	6.650	6.640	6.800	2,395,636	16,023,281	6.6885	3.719	3.713	3.719	3.713	3.803	4,283,582	3.7406	-1.63%
2011-04-21	0	6.760	6.750	6.760	6.750	6.820	1,533,000	10,388,260	6.7764	3.781	3.775	3.781	3.775	3.814	2,741,122	3.7898	0.00%
2011-04-20	0	6.760	6.750	6.760	6.750	6.840	2,530,500	17,158,647	6.7807	3.781	3.775	3.781	3.775	3.825	4,524,729	3.7922	-0.59%
2011-04-19	0	6.800	6.790	6.810	6.760	6.930	2,919,525	19,843,784	6.7969	3.803	3.797	3.809	3.781	3.876	5,220,336	3.8012	-1.16%
2011-04-18	0	6.880	6.870	6.880	6.870	6.960	1,828,380	12,618,378	6.9014	3.848	3.842	3.848	3.842	3.892	3,269,285	3.8597	0.00%
2011-04-15	0	6.880	6.890	6.910	6.840	6.940	1,640,056	11,292,130	6.8852	3.848	3.853	3.864	3.825	3.881	2,932,547	3.8506	0.44%
2011-04-14	0	6.850	6.850	6.860	6.830	6.880	2,273,500	15,584,886	6.8550	3.831	3.831	3.837	3.820	3.848	4,065,194	3.8337	-0.44%
2011-04-13	0	6.880	6.870	6.880	6.820	6.920	2,118,500	14,539,037	6.8629	3.848	3.842	3.848	3.814	3.870	3,788,042	3.8381	-0.29%
2011-04-12	0	6.900	6.890	6.900	6.860	6.990	2,943,500	20,320,715	6.9036	3.859	3.853	3.859	3.837	3.909	5,263,205	3.8609	-1.15%
2011-04-11	0	6.980	6.980	6.990	6.940	7.100	4,403,500	30,955,007	7.0296	3.904	3.904	3.909	3.881	3.971	7,873,798	3.9314	0.72%
2011-04-08	0	6.930	6.930	6.940	6.820	6.980	8,640,000	59,888,489	6.9315	3.876	3.876	3.881	3.814	3.904	15,448,987	3.8765	1.61%
2011-04-07	0	6.820	6.810	6.820	6.680	6.820	5,722,000	38,719,925	6.7669	3.814	3.809	3.814	3.736	3.814	10,231,378	3.7844	1.94%
2011-04-06	0	6.690	6.690	6.700	6.620	6.980	13,224,642	90,542,625	6.8465	3.741	3.741	3.747	3.702	3.904	23,646,681	3.8290	-2.90%
2011-04-04	0	6.890	6.890	6.900	6.760	6.900	5,797,501	39,638,291	6.8371	3.853	3.853	3.859	3.781	3.859	10,366,380	3.8237	2.23%
2011-04-01	0	6.740	6.730	6.740	6.640	6.810	7,126,427	47,831,888	6.7119	3.769	3.764	3.769	3.713	3.809	12,742,602	3.7537	1.20%
2011-03-31	0	6.660	6.650	6.680	6.600	6.700	3,774,500	25,123,746	6.6562	3.725	3.719	3.736	3.691	3.747	6,749,098	3.7225	1.68%
2011-03-30	0	6.550	6.540	6.550	6.500	6.660	5,229,600	34,237,440	6.5469	3.663	3.658	3.663	3.635	3.725	9,350,929	3.6614	-1.36%
2011-03-29	0	6.640	6.640	6.650	6.640	6.850	5,945,000	39,977,561	6.7246	3.713	3.713	3.719	3.713	3.831	10,630,119	3.7608	-1.04%
2011-03-28	0	6.710	6.700	6.710	6.600	6.870	7,268,500	48,935,806	6.7326	3.753	3.747	3.753	3.691	3.842	12,996,639	3.7653	3.07%
2011-03-25	0	6.510	6.500	6.510	6.410	6.770	4,727,330	31,134,285	6.5860	3.641	3.635	3.641	3.585	3.786	8,452,831	3.6833	-2.40%
2011-03-24	0	6.670	6.650	6.660	6.630	6.790	1,347,000	9,025,265	6.7003	3.730	3.719	3.725	3.708	3.797	2,408,540	3.7472	-0.15%
2011-03-23	0	6.680	6.680	6.700	6.670	6.920	2,400,600	16,294,347	6.7876	3.736	3.736	3.747	3.730	3.870	4,292,458	3.7960	-1.47%
2011-03-22	0	6.780	6.800	6.810	6.630	6.800	1,597,000	10,784,890	6.7532	3.792	3.803	3.809	3.708	3.803	2,855,559	3.7768	2.26%
2011-03-21	0	6.630	6.630	6.640	6.520	6.660	3,114,000	20,504,593	6.5846	3.708	3.708	3.713	3.646	3.725	5,568,073	3.6825	2.63%
2011-03-18	0	6.460	6.440	6.470	6.400	6.830	7,165,041	47,206,544	6.5885	3.613	3.602	3.618	3.579	3.820	12,811,647	3.6847	-4.86%
2011-03-17	0	6.790	6.750	6.780	6.650	6.900	1,827,000	12,375,653	6.7738	3.797	3.775	3.792	3.719	3.859	3,266,817	3.7883	-2.72%
2011-03-16	0	6.980	6.970	6.990	6.890	7.080	1,393,000	9,698,200	6.9621	3.904	3.898	3.909	3.853	3.960	2,490,792	3.8936	-0.43%
2011-03-15	0	7.010	7.000	7.050	6.900	7.200	1,891,500	13,222,695	6.9906	3.920	3.915	3.943	3.859	4.027	3,382,148	3.9096	-2.91%
2011-03-14	0	7.220	7.230	7.260	7.130	7.330	923,000	6,652,068	7.2070	4.038	4.043	4.060	3.988	4.099	1,650,395	4.0306	-0.41%
2011-03-11	0	7.250	7.220	7.290	7.190	7.290	1,359,000	9,812,360	7.2203	4.055	4.038	4.077	4.021	4.077	2,429,997	4.0380	-0.55%
2011-03-10	0	7.290	7.260	7.300	7.250	7.460	2,499,500	18,299,723	7.3214	4.077	4.060	4.083	4.055	4.172	4,469,299	4.0945	-1.49%
2011-03-09	0	7.400	7.390	7.400	7.340	7.460	1,984,000	14,688,935	7.4037	4.139	4.133	4.139	4.105	4.172	3,547,545	4.1406	1.09%
2011-03-08	0	7.320	7.310	7.360	7.310	7.500	2,514,000	18,481,675	7.3515	4.094	4.088	4.116	4.088	4.194	4,495,226	4.1114	-2.27%
2011-03-07	0	7.490	7.470	7.500	7.440	7.500	1,570,500	11,751,283	7.4825	4.189	4.178	4.194	4.161	4.194	2,808,175	4.1847	-2.47%
2011-03-04	0	7.680	7.680	7.690	7.610	7.850	1,565,900	12,132,192	7.7477	4.295	4.295	4.301	4.256	4.390	2,799,950	4.3330	1.05%
2011-03-03	0	7.600	7.570	7.600	7.470	7.660	1,556,164	11,808,429	7.5882	4.250	4.234	4.250	4.178	4.284	2,782,541	4.2438	0.93%
2011-03-02	0	7.530	7.500	7.530	7.470	7.630	3,342,664	25,132,993	7.5189	4.211	4.194	4.211	4.178	4.267	5,976,941	4.2050	0.67%
2011-03-01	0	7.480	7.470	7.490	7.400	7.730	2,936,500	21,979,724	7.4850	4.183	4.178	4.189	4.139	4.323	5,250,689	4.1861	0.27%
2011-02-28	0	7.460	7.460	7.480	7.450	7.680	1,618,700	12,231,120	7.5561	4.172	4.172	4.183	4.166	4.295	2,894,361	4.2258	-0.40%
2011-02-25	0	7.490	7.490	7.500	7.280	7.530	1,170,800	8,647,424	7.3859	4.189	4.189	4.194	4.071	4.211	2,093,481	4.1306	-0.13%
2011-02-24	0	7.500	7.450	7.510	7.410	7.800	836,500	6,289,790	7.5192	4.194	4.166	4.200	4.144	4.362	1,495,727	4.2052	-1.57%
2011-02-23	0	7.620	7.580	7.620	7.570	7.630	956,500	7,267,125	7.5976	4.262	4.239	4.262	4.234	4.267	1,710,296	4.2490	-0.91%
2011-02-22	0	7.690	7.650	7.740	7.660	7.950	915,000	7,082,355	7.7403	4.301	4.278	4.329	4.284	4.446	1,636,091	4.3288	-4.11%
2011-02-21	0	8.020	8.010	8.030	7.730	8.070	1,209,500	9,611,400	7.9466	4.485	4.480	4.491	4.323	4.513	2,162,679	4.4442	2.04%
2011-02-18	0	7.860	7.870	7.910	7.800	7.990	1,075,643	8,532,219	7.9322	4.396	4.401	4.424	4.362	4.468	1,923,333	4.4362	-0.25%
2011-02-17	0	7.880	7.870	7.880	7.790	7.990	2,584,000	20,438,320	7.9096	4.407	4.401	4.407	4.357	4.468	4,620,392	4.4235	1.16%
2011-02-16	0	7.790	7.750	7.800	7.510	7.830	2,845,600	22,012,301	7.7356	4.357	4.334	4.362	4.200	4.379	5,088,153	4.3262	3.73%
2011-02-15	0	7.510	7.510	7.520	7.500	7.630	770,500	5,806,830	7.5364	4.200	4.200	4.206	4.194	4.267	1,377,714	4.2148	-0.53%
2011-02-14	0	7.550	7.580	7.590	7.390	7.740	2,458,500	18,575,580	7.5557	4.222	4.239	4.245	4.133	4.329	4,395,988	4.2256	3.28%
2011-02-11	0	7.310	7.300	7.310	7.190	7.400	1,136,500	8,285,080	7.2900	4.088	4.083	4.088	4.021	4.139	2,032,150	4.0770	0.83%
2011-02-10	0	7.250	7.200	7.280	7.100	7.400	2,132,000	15,349,403	7.1995	4.055	4.027	4.071	3.971	4.139	3,812,181	4.0264	-1.49%
2011-02-09	0	7.360	7.360	7.380	7.290	7.470	2,123,966	15,637,878	7.3626	4.116	4.116	4.127	4.077	4.178	3,797,815	4.1176	-0.81%
2011-02-08	0	7.420	7.430	7.440	7.300	7.440	1,330,000	9,815,795	7.3803	4.150	4.155	4.161	4.083	4.161	2,378,143	4.1275	0.41%
2011-02-07	0	7.390	7.360	7.420	7.350	7.470	2,185,034	16,177,497	7.4038	4.133	4.116	4.150	4.111	4.178	3,907,010	4.1406	0.54%
2011-02-02	0	7.350	7.350	7.370	7.300	7.470	640,500	4,731,480	7.3872	4.111	4.111	4.122	4.083	4.178	1,145,263	4.1313	-0.54%
2011-02-01	0	7.390	7.380	7.400	7.260	7.400	1,426,300	10,477,436	7.3459	4.133	4.127	4.139	4.060	4.139	2,550,335	4.1083	1.93%
2011-01-31	0	7.250	7.240	7.250	7.220	7.410	583,000	4,236,210	7.2662	4.055	4.049	4.055	4.038	4.144	1,042,449	4.0637	-2.16%
2011-01-28	0	7.410	7.400	7.410	7.270	7.450	3,438,000	25,492,267	7.4149	4.144	4.139	4.144	4.066	4.166	6,147,410	4.1468	1.65%
2011-01-27	0	7.290	7.290	7.300	7.180	7.300	621,263	4,510,630	7.2604	4.077	4.077	4.083	4.015	4.083	1,110,866	4.0605	0.00%
2011-01-26	0	7.290	7.290	7.300	7.150	7.320	651,000	4,703,710	7.2254	4.077	4.077	4.083	3.999	4.094	1,164,038	4.0409	-0.27%
2011-01-25	0	7.310	7.250	7.310	7.180	7.320	2,686,000	19,359,795	7.2077	4.088	4.055	4.088	4.015	4.094	4,802,775	4.0310	2.38%
2011-01-24	0	7.140	7.140	7.190	7.120	7.200	7,177,866	51,248,583	7.1398	3.993	3.993	4.021	3.982	4.027	12,834,579	3.9930	0.42%
2011-01-21	0	7.110	7.110	7.120	7.020	7.280	13,068,000	92,604,680	7.0864	3.976	3.976	3.982	3.926	4.071	23,366,593	3.9631	-0.97%
2011-01-20	0	7.180	7.160	7.170	7.140	7.210	1,869,500	13,399,535	7.1674	4.015	4.004	4.010	3.993	4.032	3,342,810	4.0085	-0.14%
2011-01-19	0	7.190	7.180	7.190	7.120	7.220	2,584,250	18,570,575	7.1861	4.021	4.015	4.021	3.982	4.038	4,620,839	4.0189	-0.28%
2011-01-18	0	7.210	7.200	7.220	7.170	7.290	1,276,000	9,213,015	7.2202	4.032	4.027	4.038	4.010	4.077	2,281,587	4.0380	-0.83%
2011-01-17	0	7.270	7.270	7.280	7.150	7.430	2,157,500	15,592,765	7.2272	4.066	4.066	4.071	3.999	4.155	3,857,777	4.0419	-2.15%
2011-01-14	0	7.430	7.420	7.430	7.280	7.460	3,018,500	22,336,048	7.3997	4.155	4.150	4.155	4.071	4.172	5,397,311	4.1384	2.34%
2011-01-13	0	7.260	7.250	7.290	7.140	7.350	10,468,400	75,682,176	7.2296	4.060	4.055	4.077	3.993	4.111	18,718,308	4.0432	2.69%
2011-01-12	0	7.070	7.060	7.070	6.720	7.260	27,996,500	195,953,643	6.9992	3.954	3.948	3.954	3.758	4.060	50,059,905	3.9144	5.05%
2011-01-11	0	6.730	6.710	6.720	6.710	7.850	12,755,800	91,362,812	7.1625	3.764	3.753	3.758	3.753	4.390	22,808,356	4.0057	-12.82%
2011-01-10	0	7.720	7.710	7.720	7.700	7.850	2,162,500	16,777,813	7.7585	4.317	4.312	4.317	4.306	4.390	3,866,717	4.3390	-1.91%
2011-01-07	0	7.870	7.830	7.870	7.780	7.950	2,168,500	17,040,855	7.8584	4.401	4.379	4.401	4.351	4.446	3,877,445	4.3949	-1.01%
2011-01-06	0	7.950	7.930	7.970	7.820	8.050	1,457,700	11,621,506	7.9725	4.446	4.435	4.457	4.373	4.502	2,606,480	4.4587	-0.63%
2011-01-05	0	8.000	7.990	8.000	7.970	8.100	1,028,179	8,238,268	8.0125	4.474	4.468	4.474	4.457	4.530	1,838,463	4.4811	-1.48%
2011-01-04	0	8.120	8.090	8.120	8.000	8.180	1,435,500	11,647,725	8.1141	4.541	4.524	4.541	4.474	4.575	2,566,785	4.5379	1.88%
2011-01-03	0	7.970	7.970	7.980	7.950	8.060	466,500	3,729,455	7.9945	4.457	4.457	4.463	4.446	4.508	834,138	4.4710	-0.50%
2010-12-31	0	8.010	7.970	8.070	7.940	8.090	975,500	7,816,113	8.0124	4.480	4.457	4.513	4.441	4.524	1,744,269	4.4810	0.00%
2010-12-30	0	8.010	8.000	8.040	7.690	8.080	2,195,803	17,481,684	7.9614	4.480	4.474	4.496	4.301	4.519	3,926,265	4.4525	3.35%
2010-12-29	0	7.750	7.710	7.780	7.630	7.880	1,730,609	13,355,427	7.7172	4.334	4.312	4.351	4.267	4.407	3,094,463	4.3159	0.26%
2010-12-28	0	7.730	7.730	7.770	7.720	7.810	805,100	6,247,528	7.7599	4.323	4.323	4.345	4.317	4.368	1,439,581	4.3398	-1.15%
2010-12-24	0	7.820	7.810	7.890	7.790	8.040	572,000	4,487,905	7.8460	4.373	4.368	4.413	4.357	4.496	1,022,780	4.3879	-0.38%
2010-12-23	0	7.850	7.850	7.910	7.830	8.100	1,396,847	11,117,521	7.9590	4.390	4.390	4.424	4.379	4.530	2,497,670	4.4512	0.26%
2010-12-22	0	7.830	7.820	7.830	7.780	7.910	2,037,109	15,960,708	7.8350	4.379	4.373	4.379	4.351	4.424	3,642,508	4.3818	0.38%
2010-12-21	0	7.800	7.790	7.800	7.780	8.100	3,354,500	26,220,810	7.8166	4.362	4.357	4.362	4.351	4.530	5,998,105	4.3715	-0.13%
2010-12-20	0	7.810	7.800	7.810	7.760	8.120	1,956,500	15,354,188	7.8478	4.368	4.362	4.368	4.340	4.541	3,498,373	4.3890	-0.38%
2010-12-17	0	7.840	7.840	7.850	7.810	7.960	2,128,000	16,717,551	7.8560	4.385	4.385	4.390	4.368	4.452	3,805,028	4.3935	-0.88%
2010-12-16	0	7.910	7.890	7.910	7.880	8.230	2,963,300	23,653,307	7.9821	4.424	4.413	4.424	4.407	4.603	5,298,609	4.4641	-2.83%
2010-12-15	0	8.140	8.140	8.170	8.100	8.350	2,208,000	18,148,838	8.2196	4.552	4.552	4.569	4.530	4.670	3,948,075	4.5969	-2.86%
2010-12-14	0	8.380	8.280	8.380	8.180	8.460	1,945,000	16,137,355	8.2968	4.687	4.631	4.687	4.575	4.731	3,477,810	4.6401	0.48%
2010-12-13	0	8.340	8.340	8.350	8.120	8.410	2,873,500	23,632,888	8.2244	4.664	4.664	4.670	4.541	4.703	5,138,040	4.5996	2.96%
2010-12-10	0	8.100	8.060	8.120	8.020	8.410	4,405,500	35,635,953	8.0890	4.530	4.508	4.541	4.485	4.703	7,877,374	4.5238	-3.57%
2010-12-09	0	8.400	8.390	8.400	8.230	8.700	2,600,400	21,845,085	8.4007	4.698	4.692	4.698	4.603	4.866	4,649,716	4.6982	-3.45%
2010-12-08	0	8.700	8.640	8.700	8.510	8.780	1,531,000	13,214,919	8.6316	4.866	4.832	4.866	4.759	4.910	2,737,546	4.8273	0.69%
2010-12-07	0	8.640	8.620	8.650	8.510	8.690	1,964,500	16,953,422	8.6299	4.832	4.821	4.838	4.759	4.860	3,512,678	4.8264	-0.46%
2010-12-06	0	8.680	8.660	8.680	8.650	8.790	2,531,500	22,063,166	8.7155	4.854	4.843	4.854	4.838	4.916	4,526,518	4.8742	0.46%
2010-12-03	0	8.640	8.630	8.640	8.500	8.810	4,663,112	40,534,196	8.6925	4.832	4.826	4.832	4.754	4.927	8,338,004	4.8614	1.77%
2010-12-02	0	8.490	8.490	8.510	8.440	8.550	3,853,000	32,269,575	8.3752	4.748	4.748	4.759	4.720	4.782	6,889,462	4.6839	1.07%
2010-12-01	0	8.400	8.360	8.450	8.200	8.490	4,851,871	40,542,565	8.3561	4.698	4.675	4.726	4.586	4.748	8,675,520	4.6732	2.44%
2010-11-30	0	8.200	8.220	8.250	8.120	8.260	1,183,500	9,706,985	8.2019	4.586	4.597	4.614	4.541	4.619	2,116,189	4.5870	0.00%
2010-11-29	0	8.200	8.180	8.220	8.080	8.220	595,500	4,841,535	8.1302	4.586	4.575	4.597	4.519	4.597	1,064,800	4.5469	0.24%
2010-11-26	0	8.180	8.180	8.210	8.160	8.320	506,500	4,170,880	8.2347	4.575	4.575	4.592	4.564	4.653	905,661	4.6053	-0.85%
2010-11-25	0	8.250	8.250	8.260	8.040	8.520	2,475,500	20,489,932	8.2771	4.614	4.614	4.619	4.496	4.765	4,426,385	4.6290	2.87%
2010-11-24	0	8.020	8.010	8.030	7.800	8.260	2,962,800	23,716,920	8.0049	4.485	4.480	4.491	4.362	4.619	5,297,715	4.4768	-1.60%
2010-11-23	0	8.150	8.140	8.150	8.130	8.350	849,000	6,953,860	8.1906	4.558	4.552	4.558	4.547	4.670	1,518,078	4.5807	-2.51%
2010-11-22	0	8.360	8.330	8.380	8.300	8.450	1,339,000	11,218,780	8.3785	4.675	4.659	4.687	4.642	4.726	2,394,235	4.6857	-0.48%
2010-11-19	0	8.400	8.400	8.430	8.300	8.540	1,171,200	9,831,825	8.3947	4.698	4.698	4.715	4.642	4.776	2,094,196	4.6948	-1.18%
2010-11-18	0	8.500	8.460	8.540	8.200	8.540	1,820,000	15,279,770	8.3955	4.754	4.731	4.776	4.586	4.776	3,254,301	4.6953	4.29%
2010-11-17	0	8.150	8.150	8.160	8.100	8.470	4,180,000	34,166,575	8.1738	4.558	4.558	4.564	4.530	4.737	7,474,163	4.5713	-4.45%
2010-11-16	0	8.530	8.510	8.550	8.440	8.630	2,175,000	18,511,325	8.5110	4.770	4.759	4.782	4.720	4.826	3,889,068	4.7598	0.35%
2010-11-15	0	8.500	8.460	8.500	8.400	8.520	2,659,000	22,509,680	8.4655	4.754	4.731	4.754	4.698	4.765	4,754,497	4.7344	-0.82%
2010-11-12	0	8.570	8.560	8.570	8.530	8.970	4,356,330	37,903,015	8.7007	4.793	4.787	4.793	4.770	5.017	7,789,455	4.8659	-3.49%
2010-11-11	0	8.880	8.920	8.970	8.860	9.070	2,479,580	22,179,796	8.9450	4.966	4.989	5.017	4.955	5.072	4,433,681	5.0026	0.45%
2010-11-10	0	8.840	8.850	8.860	8.820	9.020	2,749,000	24,397,190	8.8749	4.944	4.949	4.955	4.933	5.045	4,915,424	4.9634	-2.00%
2010-11-09	0	9.020	9.010	9.050	8.920	9.100	2,403,500	21,622,658	8.9963	5.045	5.039	5.061	4.989	5.089	4,297,644	5.0313	-0.88%
2010-11-08	0	9.100	9.060	9.100	9.050	9.170	2,094,500	19,069,075	9.1044	5.089	5.067	5.089	5.061	5.128	3,745,128	5.0917	-0.22%
2010-11-05	0	9.120	9.130	9.150	8.900	9.150	2,011,500	18,196,400	9.0462	5.100	5.106	5.117	4.977	5.117	3,596,717	5.0592	1.56%
2010-11-04	0	8.980	8.970	8.980	8.850	9.070	3,458,000	30,853,781	8.9224	5.022	5.017	5.022	4.949	5.072	6,183,171	4.9900	0.22%
2010-11-03	0	8.960	8.920	8.970	8.820	9.190	3,804,500	34,116,635	8.9674	5.011	4.989	5.017	4.933	5.140	6,802,740	5.0151	-1.21%
2010-11-02	0	9.070	9.070	9.090	9.020	9.130	1,438,039	13,052,772	9.0768	5.072	5.072	5.084	5.045	5.106	2,571,325	5.0763	-0.66%
2010-11-01	0	9.130	9.120	9.130	8.900	9.170	2,477,000	22,453,815	9.0649	5.106	5.100	5.106	4.977	5.128	4,429,067	5.0696	2.24%
2010-10-29	0	8.930	8.900	8.930	8.580	9.000	3,001,000	26,421,970	8.8044	4.994	4.977	4.994	4.798	5.033	5,366,020	4.9239	0.45%
2010-10-28	0	8.890	8.890	8.900	8.690	9.250	3,091,500	27,543,685	8.9095	4.972	4.972	4.977	4.860	5.173	5,527,841	4.9827	-1.98%
2010-10-27	0	9.070	9.070	9.100	9.020	9.570	7,747,500	72,313,190	9.3337	5.072	5.072	5.089	5.045	5.352	13,853,128	5.2200	-0.87%
2010-10-26	0	9.150	9.130	9.150	9.100	9.260	3,823,500	35,144,980	9.1918	5.117	5.106	5.117	5.089	5.179	6,836,713	5.1406	0.77%
2010-10-25	0	9.080	9.010	9.080	9.000	9.250	5,025,900	45,753,440	9.1035	5.078	5.039	5.078	5.033	5.173	8,986,697	5.0912	-0.55%
2010-10-22	0	9.130	9.130	9.140	9.090	9.250	3,296,000	30,316,685	9.1980	5.106	5.106	5.112	5.084	5.173	5,893,503	5.1441	-0.22%
2010-10-21	0	9.150	9.150	9.170	8.980	9.290	5,040,500	46,181,970	9.1622	5.117	5.117	5.128	5.022	5.196	9,012,803	5.1240	0.66%
2010-10-20	0	9.090	9.090	9.110	8.810	9.180	7,514,960	68,204,786	9.0759	5.084	5.084	5.095	4.927	5.134	13,437,329	5.0758	-1.20%
2010-10-19	0	9.200	9.190	9.210	9.050	9.300	6,515,156	59,864,573	9.1885	5.145	5.140	5.151	5.061	5.201	11,649,602	5.1388	-1.08%
2010-10-18	0	9.300	9.300	9.310	8.950	9.310	12,950,300	119,361,322	9.2169	5.201	5.201	5.207	5.005	5.207	23,156,137	5.1546	4.03%
2010-10-15	0	8.940	8.940	8.950	8.660	9.000	15,442,000	137,649,645	8.9140	5.000	5.000	5.005	4.843	5.033	27,611,489	4.9852	2.76%
2010-10-14	0	8.700	8.760	8.780	8.220	8.760	15,640,994	133,050,355	8.5065	4.866	4.899	4.910	4.597	4.899	27,967,305	4.7574	5.84%
2010-10-13	0	8.220	8.210	8.220	7.890	8.240	9,029,660	73,070,524	8.0923	4.597	4.592	4.597	4.413	4.608	16,145,730	4.5257	4.31%
2010-10-12	0	7.880	7.840	7.860	7.700	7.890	5,886,716	45,746,912	7.7712	4.407	4.385	4.396	4.306	4.413	10,525,903	4.3461	2.60%
2010-10-11	0	7.680	7.670	7.700	7.650	7.820	3,905,223	30,071,160	7.7002	4.295	4.290	4.306	4.278	4.373	6,982,840	4.3064	-0.65%
2010-10-08	0	7.730	7.740	7.750	7.650	7.870	3,878,531	30,030,273	7.7427	4.323	4.329	4.334	4.278	4.401	6,935,113	4.3302	0.13%
2010-10-07	0	7.720	7.700	7.730	7.670	8.000	3,442,896	26,740,253	7.7668	4.317	4.306	4.323	4.290	4.474	6,156,164	4.3437	-2.28%
2010-10-06	0	7.900	7.890	7.900	7.860	8.030	2,565,500	20,327,905	7.9236	4.418	4.413	4.418	4.396	4.491	4,587,312	4.4313	-1.00%
2010-10-05	0	7.980	7.970	7.980	7.770	7.980	3,355,286	26,256,517	7.8254	4.463	4.457	4.463	4.345	4.463	5,999,511	4.3764	0.63%
2010-10-04	0	7.930	7.900	7.930	7.880	8.120	2,964,603	23,566,051	7.9491	4.435	4.418	4.435	4.407	4.541	5,300,939	4.4456	0.25%
2010-09-30	0	7.910	7.900	7.920	7.750	8.050	6,876,000	53,939,540	7.8446	4.424	4.418	4.429	4.334	4.502	12,294,819	4.3872	-1.86%
2010-09-29	0	8.060	8.050	8.060	7.950	8.090	5,781,041	46,414,022	8.0287	4.508	4.502	4.508	4.446	4.524	10,336,948	4.4901	1.90%
2010-09-28	0	7.910	7.880	7.900	7.750	7.950	8,973,000	70,647,240	7.8733	4.424	4.407	4.418	4.334	4.446	16,044,417	4.4032	1.93%
2010-09-27	0	7.760	7.750	7.760	7.600	7.770	8,509,000	65,507,775	7.6986	4.340	4.334	4.340	4.250	4.345	15,214,749	4.3055	2.78%
2010-09-24	0	7.550	7.540	7.550	7.470	7.580	3,000,557	22,576,601	7.5241	4.222	4.217	4.222	4.178	4.239	5,365,228	4.2079	0.53%
2010-09-22	0	7.510	7.490	7.510	7.490	7.700	2,932,000	22,193,475	7.5694	4.200	4.189	4.200	4.189	4.306	5,242,642	4.2333	-1.83%
2010-09-21	0	7.650	7.640	7.670	7.550	7.730	4,253,500	32,500,450	7.6409	4.278	4.273	4.290	4.222	4.323	7,605,587	4.2732	1.32%
2010-09-20	0	7.550	7.540	7.550	7.430	7.630	4,428,000	33,361,678	7.5343	4.222	4.217	4.222	4.155	4.267	7,917,606	4.2136	1.89%
2010-09-17	0	7.410	7.360	7.410	7.300	7.460	3,262,000	24,099,370	7.3879	4.144	4.116	4.144	4.083	4.172	5,832,708	4.1318	0.14%
2010-09-16	0	7.400	7.390	7.400	7.280	7.430	3,449,500	25,388,935	7.3602	4.139	4.133	4.139	4.071	4.155	6,167,972	4.1163	0.14%
2010-09-15	0	7.390	7.390	7.400	7.230	7.400	3,834,500	28,169,340	7.3463	4.133	4.133	4.139	4.043	4.139	6,856,382	4.1085	2.21%
2010-09-14	0	7.230	7.220	7.230	7.160	7.270	5,008,500	36,092,510	7.2063	4.043	4.038	4.043	4.004	4.066	8,955,585	4.0302	1.26%
2010-09-13	0	7.140	7.120	7.140	7.080	7.340	6,385,000	45,578,535	7.1384	3.993	3.982	3.993	3.960	4.105	11,416,873	3.9922	-0.83%
2010-09-10	0	7.200	7.190	7.220	7.180	7.420	14,503,500	104,243,398	7.1875	4.027	4.021	4.038	4.015	4.150	25,933,378	4.0197	-2.70%
2010-09-09	0	7.400	7.390	7.410	7.350	7.530	2,954,500	21,914,170	7.4172	4.139	4.133	4.144	4.111	4.211	5,282,874	4.1482	-1.20%
2010-09-08	0	7.490	7.480	7.490	7.480	7.570	647,400	4,863,363	7.5121	4.189	4.183	4.189	4.183	4.234	1,157,601	4.2012	-1.06%
2010-09-07	0	7.570	7.560	7.570	7.520	7.630	1,019,617	7,700,638	7.5525	4.234	4.228	4.234	4.206	4.267	1,823,154	4.2238	-0.39%
2010-09-06	0	7.600	7.600	7.610	7.560	7.720	1,809,112	13,794,801	7.6252	4.250	4.250	4.256	4.228	4.317	3,234,832	4.2645	-0.65%
2010-09-03	0	7.650	7.640	7.650	7.560	7.690	2,979,500	22,735,600	7.6307	4.278	4.273	4.278	4.228	4.301	5,327,576	4.2675	-0.13%
2010-09-02	0	7.660	7.640	7.660	7.520	7.770	3,153,200	24,069,884	7.6335	4.284	4.273	4.284	4.206	4.345	5,638,165	4.2691	2.41%
2010-09-01	0	7.480	7.470	7.480	7.320	7.520	3,631,080	27,014,402	7.4398	4.183	4.178	4.183	4.094	4.206	6,492,652	4.1608	1.77%
2010-08-31	0	7.350	7.330	7.410	7.230	7.400	3,746,500	27,367,353	7.3048	4.111	4.099	4.144	4.043	4.139	6,699,031	4.0853	-2.00%
2010-08-30	0	7.500	7.500	7.530	7.330	7.730	3,738,350	27,902,640	7.4639	4.194	4.194	4.211	4.099	4.323	6,684,459	4.1743	-0.53%
2010-08-27	0	7.540	7.510	7.530	7.510	7.630	2,625,500	19,816,998	7.5479	4.217	4.200	4.211	4.200	4.267	4,694,597	4.2212	-0.79%
2010-08-26	0	7.600	7.600	7.630	7.580	7.710	1,520,491	11,586,113	7.6200	4.250	4.250	4.267	4.239	4.312	2,718,755	4.2616	-0.26%
2010-08-25	0	7.620	7.620	7.650	7.550	7.710	3,082,000	23,571,095	7.6480	4.262	4.262	4.278	4.222	4.312	5,510,854	4.2772	0.53%
2010-08-24	0	7.580	7.580	7.590	7.350	7.680	3,339,100	25,309,354	7.5797	4.239	4.239	4.245	4.111	4.295	5,970,569	4.2390	0.80%
2010-08-23	0	7.520	7.520	7.530	7.470	7.600	1,702,704	12,794,435	7.5142	4.206	4.206	4.211	4.178	4.250	3,044,566	4.2024	-1.05%
2010-08-20	0	7.600	7.600	7.610	7.360	7.620	5,359,000	40,246,175	7.5100	4.250	4.250	4.256	4.116	4.262	9,582,306	4.2001	1.74%
2010-08-19	0	7.470	7.450	7.470	7.410	7.500	4,616,500	34,381,210	7.4475	4.178	4.166	4.178	4.144	4.194	8,254,659	4.1651	0.81%
2010-08-18	0	7.410	7.400	7.410	7.140	7.440	7,317,500	53,910,640	7.3674	4.144	4.139	4.144	3.993	4.161	13,084,255	4.1203	4.07%
2010-08-17	0	7.120	7.100	7.110	6.930	7.140	1,874,500	13,239,486	7.0629	3.982	3.971	3.976	3.876	3.993	3,351,751	3.9500	2.89%
2010-08-16	0	6.920	6.900	6.920	6.900	7.010	907,500	6,339,535	6.9857	3.870	3.859	3.870	3.859	3.920	1,622,680	3.9068	-1.00%
2010-08-13	0	6.990	6.990	7.000	6.770	7.080	1,346,000	9,386,555	6.9737	3.909	3.909	3.915	3.786	3.960	2,406,752	3.9001	1.60%
2010-08-12	0	6.880	6.880	6.890	6.790	6.890	1,042,972	7,132,072	6.8382	3.848	3.848	3.853	3.797	3.853	1,864,914	3.8243	-0.29%
2010-08-11	0	6.900	6.880	6.900	6.890	7.100	1,957,500	13,616,899	6.9563	3.859	3.848	3.859	3.853	3.971	3,500,161	3.8904	-1.43%
2010-08-10	0	7.000	6.990	7.000	6.980	7.160	2,762,000	19,461,805	7.0463	3.915	3.909	3.915	3.904	4.004	4,938,669	3.9407	-1.27%
2010-08-09	0	7.090	7.060	7.100	7.000	7.250	3,569,000	25,285,845	7.0849	3.965	3.948	3.971	3.915	4.055	6,381,648	3.9623	-1.25%
2010-08-06	0	7.180	7.180	7.190	7.100	7.260	2,016,500	14,523,040	7.2021	4.015	4.015	4.021	3.971	4.060	3,605,658	4.0278	-1.10%
2010-08-05	0	7.260	7.250	7.260	7.180	7.320	1,517,000	11,016,032	7.2617	4.060	4.055	4.060	4.015	4.094	2,712,513	4.0612	0.14%
2010-08-04	0	7.250	7.230	7.250	7.180	7.350	1,994,934	14,403,815	7.2202	4.055	4.043	4.055	4.015	4.111	3,567,096	4.0380	1.12%
2010-08-03	0	7.170	7.160	7.170	7.150	7.570	3,134,877	22,983,109	7.3314	4.010	4.004	4.010	3.999	4.234	5,605,402	4.1002	-3.11%
2010-08-02	0	7.400	7.390	7.400	7.140	7.440	3,668,500	26,795,210	7.3041	4.139	4.133	4.139	3.993	4.161	6,559,561	4.0849	3.64%
2010-07-30	0	7.140	7.120	7.150	6.930	7.260	5,024,500	35,370,255	7.0396	3.993	3.982	3.999	3.876	4.060	8,984,194	3.9369	-1.11%
2010-07-29	0	7.220	7.210	7.220	6.870	7.250	8,139,504	57,839,763	7.1061	4.038	4.032	4.038	3.842	4.055	14,554,062	3.9741	4.64%
2010-07-28	0	6.900	6.890	6.900	6.680	6.900	2,641,504	18,071,976	6.8415	3.859	3.853	3.859	3.736	3.859	4,723,213	3.8262	2.53%
2010-07-27	0	6.730	6.720	6.740	6.620	6.750	2,368,262	15,910,938	6.7184	3.764	3.758	3.769	3.702	3.775	4,234,635	3.7573	1.05%
2010-07-26	0	6.660	6.660	6.670	6.620	6.780	1,174,262	7,836,830	6.6738	3.725	3.725	3.730	3.702	3.792	2,099,671	3.7324	-0.75%
2010-07-23	0	6.710	6.700	6.710	6.660	6.750	2,430,500	16,284,435	6.7000	3.753	3.747	3.753	3.725	3.775	4,345,922	3.7471	0.90%
2010-07-22	0	6.650	6.660	6.670	6.580	6.800	1,418,940	9,425,463	6.6426	3.719	3.725	3.730	3.680	3.803	2,537,174	3.7149	-1.19%
2010-07-21	0	6.730	6.730	6.740	6.670	6.800	2,184,500	14,683,735	6.7218	3.764	3.764	3.769	3.730	3.803	3,906,055	3.7592	-0.30%
2010-07-20	0	6.750	6.730	6.750	6.580	6.770	2,800,500	18,792,490	6.7104	3.775	3.764	3.775	3.680	3.786	5,007,510	3.7529	1.96%
2010-07-19	0	6.620	6.600	6.620	6.430	6.710	1,422,500	9,399,260	6.6076	3.702	3.691	3.702	3.596	3.753	2,543,540	3.6953	1.07%
2010-07-16	0	6.550	6.540	6.550	6.470	6.680	621,000	4,065,765	6.5471	3.663	3.658	3.663	3.618	3.736	1,110,396	3.6615	-1.36%
2010-07-15	0	6.640	6.630	6.640	6.540	6.810	3,194,000	21,438,180	6.7120	3.713	3.708	3.713	3.658	3.809	5,711,119	3.7538	-1.78%
2010-07-14	0	6.760	6.730	6.760	6.500	6.770	7,441,000	49,969,080	6.7154	3.781	3.764	3.781	3.635	3.786	13,305,083	3.7556	4.64%
2010-07-13	0	6.460	6.410	6.470	6.360	6.520	1,376,000	8,859,120	6.4383	3.613	3.585	3.618	3.557	3.646	2,460,394	3.6007	-1.07%
2010-07-12	0	6.530	6.520	6.530	6.450	6.680	1,880,000	12,301,395	6.5433	3.652	3.646	3.652	3.607	3.736	3,361,585	3.6594	0.62%
2010-07-09	0	6.490	6.450	6.460	6.270	6.550	2,892,000	18,618,640	6.4380	3.630	3.607	3.613	3.507	3.663	5,171,119	3.6005	3.51%
2010-07-08	0	6.270	6.250	6.290	6.220	6.330	1,153,500	7,239,919	6.2765	3.507	3.495	3.518	3.479	3.540	2,062,547	3.5102	0.80%
2010-07-07	0	6.220	6.180	6.220	6.140	6.260	537,500	3,328,556	6.1927	3.479	3.456	3.479	3.434	3.501	961,092	3.4633	-0.80%
2010-07-06	0	6.270	6.270	6.280	6.060	6.290	1,499,000	9,303,580	6.2065	3.507	3.507	3.512	3.389	3.518	2,680,328	3.4711	1.79%
2010-07-05	0	6.160	6.160	6.180	6.100	6.290	453,853	2,819,175	6.2116	3.445	3.445	3.456	3.411	3.518	811,524	3.4739	-1.28%
2010-07-02	0	6.240	6.240	6.280	6.180	6.350	822,391	5,148,873	6.2609	3.490	3.490	3.512	3.456	3.551	1,470,499	3.5014	0.32%
2010-06-30	0	6.220	6.200	6.220	6.000	6.240	3,328,468	20,493,438	6.1570	3.479	3.467	3.479	3.356	3.490	5,951,558	3.4434	0.00%
2010-06-29	0	6.220	6.200	6.220	6.140	6.630	2,894,000	18,307,690	6.3261	3.479	3.467	3.479	3.434	3.708	5,174,696	3.5379	-6.33%
2010-06-28	0	6.640	6.600	6.630	6.580	6.720	3,477,500	23,046,320	6.6273	3.713	3.691	3.708	3.680	3.758	6,218,039	3.7064	0.30%
2010-06-25	0	6.620	6.620	6.630	6.570	6.870	3,724,500	25,098,095	6.7386	3.702	3.702	3.708	3.674	3.842	6,659,694	3.7687	-3.64%
2010-06-24	0	6.870	6.850	6.870	6.670	6.980	4,662,500	31,990,270	6.8612	3.842	3.831	3.842	3.730	3.904	8,336,910	3.8372	1.33%
2010-06-23	0	6.780	6.720	6.780	6.580	6.780	1,568,516	10,476,364	6.6792	3.792	3.758	3.792	3.680	3.792	2,804,628	3.7354	2.88%
2010-06-22	0	6.590	6.600	6.650	6.570	6.790	3,632,393	24,245,945	6.6749	3.686	3.691	3.719	3.674	3.797	6,494,999	3.7330	-1.79%
2010-06-21	0	6.710	6.690	6.720	6.590	6.740	2,382,500	15,911,605	6.6785	3.753	3.741	3.758	3.686	3.769	4,260,094	3.7350	0.60%
2010-06-18	0	6.670	6.600	6.700	6.580	6.770	1,498,807	9,973,338	6.6542	3.730	3.691	3.747	3.680	3.786	2,679,983	3.7214	-0.45%
2010-06-17	0	6.700	6.690	6.700	6.630	6.780	1,598,055	10,685,676	6.6867	3.747	3.741	3.747	3.708	3.792	2,857,446	3.7396	1.52%
2010-06-15	0	6.600	6.520	6.600	6.330	6.630	1,545,137	10,021,967	6.4861	3.691	3.646	3.691	3.540	3.708	2,762,824	3.6274	3.61%
2010-06-14	0	6.370	6.320	6.370	6.300	6.410	766,568	4,865,935	6.3477	3.562	3.535	3.562	3.523	3.585	1,370,683	3.5500	1.76%
2010-06-11	0	6.260	6.250	6.260	6.240	6.300	1,788,068	11,177,538	6.2512	3.501	3.495	3.501	3.490	3.523	3,197,204	3.4960	1.79%
2010-06-10	0	6.150	6.150	6.160	6.110	6.250	2,245,000	13,900,150	6.1916	3.439	3.439	3.445	3.417	3.495	4,014,233	3.4627	-1.60%
2010-06-09	0	6.250	6.250	6.260	6.240	6.300	2,082,000	13,030,117	6.2585	3.495	3.495	3.501	3.490	3.523	3,722,777	3.5001	-0.95%
2010-06-08	0	6.310	6.300	6.310	6.030	6.420	2,859,000	17,924,290	6.2694	3.529	3.523	3.529	3.372	3.590	5,112,113	3.5062	4.30%
2010-06-07	0	6.050	6.050	6.100	5.940	6.150	2,272,000	13,705,515	6.0324	3.384	3.384	3.411	3.322	3.439	4,062,511	3.3737	-1.79%
2010-06-04	0	6.160	6.150	6.190	6.040	6.200	1,920,500	11,760,175	6.1235	3.445	3.439	3.462	3.378	3.467	3,434,002	3.4246	1.82%
2010-06-03	0	6.050	6.030	6.040	5.870	6.090	1,641,700	9,869,830	6.0120	3.384	3.372	3.378	3.283	3.406	2,935,486	3.3622	4.31%
2010-06-02	0	5.800	5.800	5.810	5.700	6.000	3,053,700	17,773,010	5.8202	3.244	3.244	3.249	3.188	3.356	5,460,251	3.2550	-2.19%
2010-06-01	0	5.930	5.930	5.950	5.920	6.240	1,634,500	9,907,605	6.0616	3.316	3.316	3.328	3.311	3.490	2,922,612	3.3900	-4.51%
2010-05-31	0	6.210	6.200	6.210	6.100	6.320	2,878,400	17,773,523	6.1748	3.473	3.467	3.473	3.411	3.535	5,146,802	3.4533	0.49%
2010-05-28	0	6.180	6.150	6.170	6.040	6.230	2,800,500	17,239,685	6.1559	3.456	3.439	3.451	3.378	3.484	5,007,510	3.4428	5.10%
2010-05-27	0	5.880	5.880	5.900	5.620	5.910	3,898,746	22,502,997	5.7719	3.288	3.288	3.300	3.143	3.305	6,971,259	3.2280	3.16%
2010-05-26	0	5.700	5.690	5.700	5.620	5.800	3,544,596	20,224,840	5.7058	3.188	3.182	3.188	3.143	3.244	6,338,011	3.1910	0.35%
2010-05-25	0	5.680	5.670	5.700	5.660	5.880	2,681,500	15,334,185	5.7185	3.177	3.171	3.188	3.165	3.288	4,794,729	3.1981	-3.40%
2010-05-24	0	5.880	5.870	5.880	5.860	6.100	2,791,800	16,604,730	5.9477	3.288	3.283	3.288	3.277	3.411	4,991,954	3.3263	-0.68%
2010-05-20	0	5.920	5.880	5.940	5.690	6.130	3,476,500	20,582,635	5.9205	3.311	3.288	3.322	3.182	3.428	6,216,251	3.3111	-0.84%
2010-05-19	0	5.970	5.940	5.950	5.940	6.300	3,207,500	19,446,200	6.0627	3.339	3.322	3.328	3.322	3.523	5,735,258	3.3906	-5.98%
2010-05-18	0	6.350	6.340	6.350	6.250	6.500	3,862,500	24,409,230	6.3195	3.551	3.546	3.551	3.495	3.635	6,906,448	3.5343	-1.24%
2010-05-17	0	6.430	6.410	6.430	6.360	6.710	2,581,000	16,628,005	6.4425	3.596	3.585	3.596	3.557	3.753	4,615,027	3.6030	-4.88%
2010-05-14	0	6.760	6.730	6.760	6.700	6.780	1,223,000	8,213,400	6.7158	3.781	3.764	3.781	3.747	3.792	2,186,818	3.7559	-0.73%
2010-05-13	0	6.810	6.810	6.820	6.750	6.820	4,839,646	32,876,129	6.7931	3.809	3.809	3.814	3.775	3.814	8,653,661	3.7991	1.64%
2010-05-12	0	6.700	6.690	6.700	6.600	7.050	2,925,392	19,668,614	6.7234	3.747	3.741	3.747	3.691	3.943	5,230,827	3.7601	-3.18%
2010-05-11	0	6.920	6.920	6.940	6.920	7.180	1,692,500	11,864,515	7.0101	3.870	3.870	3.881	3.870	4.015	3,026,321	3.9204	-2.40%
2010-05-10	0	7.150	7.150	7.160	6.950	7.160	2,011,690	14,214,519	7.0660	3.965	3.965	3.971	3.854	3.971	3,627,498	3.9185	1.42%
2010-05-07	0	7.050	7.020	7.080	6.820	7.150	1,936,114	13,545,978	6.9965	3.910	3.893	3.926	3.782	3.965	3,491,218	3.8800	-0.28%
2010-05-06	0	7.070	7.070	7.080	6.990	7.350	2,240,611	15,873,363	7.0844	3.921	3.921	3.926	3.876	4.076	4,040,290	3.9288	-3.81%
2010-05-05	0	7.350	7.310	7.350	7.170	7.400	4,553,280	33,094,499	7.2683	4.076	4.054	4.076	3.976	4.104	8,210,516	4.0307	-0.94%
2010-05-04	0	7.420	7.420	7.430	7.390	7.550	2,674,800	19,906,500	7.4422	4.115	4.115	4.120	4.098	4.187	4,823,224	4.1272	-0.40%
2010-05-03	0	7.450	7.420	7.450	7.380	7.610	2,562,400	19,206,025	7.4953	4.132	4.115	4.132	4.093	4.220	4,620,543	4.1567	-1.84%
2010-04-30	0	7.590	7.590	7.600	7.510	7.680	2,170,945	16,470,895	7.5870	4.209	4.209	4.215	4.165	4.259	3,914,668	4.2075	0.53%
2010-04-29	0	7.550	7.550	7.560	7.550	7.790	2,822,500	21,628,110	7.6627	4.187	4.187	4.193	4.187	4.320	5,089,558	4.2495	-1.95%
2010-04-28	0	7.700	7.700	7.710	7.500	7.740	3,681,500	28,292,552	7.6851	4.270	4.270	4.276	4.159	4.292	6,638,514	4.2619	0.92%
2010-04-27	0	7.630	7.610	7.620	7.610	7.910	4,413,046	33,960,864	7.6956	4.231	4.220	4.226	4.220	4.387	7,957,645	4.2677	-3.17%
2010-04-26	0	7.880	7.870	7.880	7.760	7.940	2,407,613	18,943,375	7.8681	4.370	4.364	4.370	4.303	4.403	4,341,430	4.3634	1.55%
2010-04-23	0	7.760	7.750	7.760	7.690	7.810	5,280,017	40,980,850	7.7615	4.303	4.298	4.303	4.265	4.331	9,520,975	4.3043	0.91%
2010-04-22	0	7.690	7.690	7.700	7.670	7.820	4,143,600	31,906,330	7.7001	4.265	4.265	4.270	4.254	4.337	7,471,777	4.2702	-1.66%
2010-04-21	0	7.820	7.820	7.830	7.760	7.890	4,281,500	33,483,120	7.8204	4.337	4.337	4.342	4.303	4.376	7,720,440	4.3369	0.00%
2010-04-20	0	7.820	7.830	7.840	7.780	7.960	3,302,000	25,967,272	7.8641	4.337	4.342	4.348	4.315	4.414	5,954,196	4.3612	-0.76%
2010-04-19	0	7.880	7.880	7.930	7.760	8.030	5,534,000	43,756,205	7.9068	4.370	4.370	4.398	4.303	4.453	9,978,959	4.3848	-2.48%
2010-04-16	0	8.080	8.060	8.110	8.040	8.240	4,374,021	35,402,906	8.0939	4.481	4.470	4.498	4.459	4.570	7,887,274	4.4886	-1.58%
2010-04-15	0	8.210	8.190	8.200	8.050	8.250	8,467,500	69,056,094	8.1554	4.553	4.542	4.547	4.464	4.575	15,268,673	4.5227	2.37%
2010-04-14	0	8.020	7.990	8.000	8.000	8.160	8,253,550	66,573,963	8.0661	4.448	4.431	4.437	4.437	4.525	14,882,876	4.4732	-0.50%
2010-04-13	0	8.060	8.070	8.080	8.050	8.190	5,770,256	46,754,576	8.1027	4.470	4.475	4.481	4.464	4.542	10,404,978	4.4935	-0.49%
2010-04-12	0	8.100	8.090	8.100	8.070	8.160	5,352,000	43,352,685	8.1003	4.492	4.486	4.492	4.475	4.525	9,650,775	4.4921	0.25%
2010-04-09	0	8.080	8.080	8.090	8.050	8.200	9,378,444	76,016,118	8.1054	4.481	4.481	4.486	4.464	4.547	16,911,295	4.4950	-0.98%
2010-04-08	0	8.160	8.150	8.160	8.100	8.240	4,115,500	33,572,610	8.1576	4.525	4.520	4.525	4.492	4.570	7,421,107	4.5239	-0.85%
2010-04-07	0	8.230	8.200	8.230	8.150	8.290	6,386,100	52,537,134	8.2268	4.564	4.547	4.564	4.520	4.597	11,515,473	4.5623	0.61%
2010-04-01	0	8.180	8.170	8.180	8.130	8.350	5,471,500	44,860,060	8.1989	4.536	4.531	4.536	4.509	4.631	9,866,258	4.5468	-0.24%
2010-03-31	0	8.200	8.180	8.190	8.090	8.260	9,756,169	79,470,677	8.1457	4.547	4.536	4.542	4.486	4.581	17,592,412	4.5173	0.61%
2010-03-30	0	8.150	8.090	8.100	8.040	8.430	8,775,000	71,643,785	8.1645	4.520	4.486	4.492	4.459	4.675	15,823,160	4.5278	-3.09%
2010-03-29	0	8.410	8.410	8.420	8.240	8.470	2,839,500	23,854,375	8.4009	4.664	4.664	4.669	4.570	4.697	5,120,212	4.6589	2.19%
2010-03-26	0	8.230	8.250	8.260	8.170	8.510	8,045,062	66,549,041	8.2720	4.564	4.575	4.581	4.531	4.719	14,506,929	4.5874	-3.29%
2010-03-25	0	8.510	8.500	8.510	8.330	8.580	3,453,825	29,387,224	8.5086	4.719	4.714	4.719	4.620	4.758	6,227,969	4.7186	1.07%
2010-03-24	0	8.420	8.430	8.440	8.400	9.020	6,239,000	53,736,285	8.6130	4.669	4.675	4.681	4.658	5.002	11,250,221	4.7765	-6.03%
2010-03-23	0	8.960	8.900	8.920	8.880	9.290	2,644,500	24,010,170	9.0793	4.969	4.936	4.947	4.925	5.152	4,768,586	5.0351	-1.32%
2010-03-22	0	9.080	9.050	9.060	8.980	9.300	2,399,000	21,826,240	9.0981	5.035	5.019	5.024	4.980	5.157	4,325,899	5.0455	-2.58%
2010-03-19	0	9.320	9.300	9.340	8.950	9.340	4,695,000	43,062,394	9.1720	5.169	5.157	5.180	4.963	5.180	8,466,067	5.0865	2.42%
2010-03-18	0	9.100	9.090	9.100	9.000	9.150	2,490,000	22,641,335	9.0929	5.047	5.041	5.047	4.991	5.074	4,489,991	5.0426	0.22%
2010-03-17	0	9.080	9.100	9.110	8.880	9.150	2,982,000	27,078,690	9.0807	5.035	5.047	5.052	4.925	5.074	5,377,169	5.0359	1.45%
2010-03-16	0	8.950	8.870	8.940	8.780	8.970	1,319,500	11,668,190	8.8429	4.963	4.919	4.958	4.869	4.974	2,379,334	4.9040	1.59%
2010-03-15	0	8.810	8.810	8.850	8.790	8.950	1,346,000	11,899,145	8.8404	4.886	4.886	4.908	4.875	4.963	2,427,119	4.9026	-1.67%
2010-03-12	0	8.960	8.960	8.970	8.950	9.040	649,000	5,836,075	8.9924	4.969	4.969	4.974	4.963	5.013	1,170,283	4.9869	0.22%
2010-03-11	0	8.940	8.940	8.950	8.890	9.130	2,957,500	26,578,335	8.9868	4.958	4.958	4.963	4.930	5.063	5,332,991	4.9838	-2.40%
2010-03-10	0	9.160	9.160	9.170	8.900	9.200	4,060,500	36,596,077	9.0127	5.080	5.080	5.085	4.936	5.102	7,321,930	4.9981	-0.76%
2010-03-09	0	9.230	9.240	9.250	9.020	9.330	4,724,564	43,419,688	9.1902	5.119	5.124	5.130	5.002	5.174	8,519,377	5.0966	0.54%
2010-03-08	0	9.180	9.180	9.210	8.970	9.260	11,807,506	107,969,432	9.1441	5.091	5.091	5.108	4.974	5.135	21,291,402	5.0710	3.15%
2010-03-05	0	8.900	8.950	8.960	8.700	8.950	8,690,500	76,689,615	8.8245	4.936	4.963	4.969	4.825	4.963	15,670,788	4.8938	2.65%
2010-03-04	0	8.670	8.670	8.680	8.510	8.710	11,234,700	96,942,698	8.6289	4.808	4.808	4.814	4.719	4.830	20,258,513	4.7853	1.88%
2010-03-03	0	8.510	8.500	8.510	8.330	8.530	5,431,100	46,098,526	8.4879	4.719	4.714	4.719	4.620	4.730	9,793,409	4.7071	2.41%
2010-03-02	0	8.310	8.320	8.350	8.100	8.410	4,345,500	35,925,864	8.2674	4.608	4.614	4.631	4.492	4.664	7,835,845	4.5848	0.61%
2010-03-01	0	8.260	8.250	8.260	8.110	8.300	4,983,500	40,931,532	8.2134	4.581	4.575	4.581	4.498	4.603	8,986,292	4.5549	2.10%
2010-02-26	0	8.090	8.080	8.090	7.960	8.130	3,935,500	31,751,280	8.0679	4.486	4.481	4.486	4.414	4.509	7,096,529	4.4742	0.87%
2010-02-25	0	8.020	8.020	8.030	8.020	8.200	2,559,600	20,665,991	8.0739	4.448	4.448	4.453	4.448	4.547	4,615,494	4.4775	-0.37%
2010-02-24	0	8.050	8.060	8.070	8.020	8.090	3,380,500	27,222,630	8.0528	4.464	4.470	4.475	4.448	4.486	6,095,748	4.4658	-0.62%
2010-02-23	0	8.100	8.090	8.100	8.040	8.310	4,826,500	39,136,723	8.1087	4.492	4.486	4.492	4.459	4.608	8,703,189	4.4968	-2.17%
2010-02-22	0	8.280	8.240	8.250	8.250	8.380	2,014,644	16,733,349	8.3059	4.592	4.570	4.575	4.575	4.647	3,632,824	4.6062	0.24%
2010-02-19	0	8.260	8.230	8.260	8.230	8.330	828,000	6,843,375	8.2649	4.581	4.564	4.581	4.564	4.620	1,493,057	4.5835	-0.84%
2010-02-18	0	8.330	8.300	8.330	8.230	8.440	1,697,500	14,161,825	8.3428	4.620	4.603	4.620	4.564	4.681	3,060,947	4.6266	-0.24%
2010-02-17	0	8.350	8.340	8.370	8.330	8.600	1,913,500	16,062,125	8.3941	4.631	4.625	4.642	4.620	4.769	3,450,441	4.6551	-1.18%
2010-02-12	0	8.450	8.450	8.480	8.450	8.550	1,986,000	16,834,250	8.4765	4.686	4.686	4.703	4.686	4.742	3,581,173	4.7008	-0.47%
2010-02-11	0	8.490	8.490	8.500	8.370	8.490	3,522,000	29,749,950	8.4469	4.708	4.708	4.714	4.642	4.708	6,350,902	4.6844	1.80%
2010-02-10	0	8.340	8.350	8.410	8.330	8.500	2,595,660	21,897,734	8.4363	4.625	4.631	4.664	4.620	4.714	4,680,518	4.6785	0.85%
2010-02-09	0	8.270	8.270	8.280	8.030	8.690	4,668,000	38,691,060	8.2886	4.586	4.586	4.592	4.453	4.819	8,417,380	4.5966	-3.95%
2010-02-08	0	8.610	8.610	8.630	8.600	8.770	632,998	5,475,750	8.6505	4.775	4.775	4.786	4.769	4.864	1,141,428	4.7973	-1.03%
2010-02-05	0	8.700	8.700	8.720	8.680	8.840	1,436,000	12,578,025	8.7591	4.825	4.825	4.836	4.814	4.902	2,589,408	4.8575	-2.79%
2010-02-04	0	8.950	8.950	8.980	8.920	9.120	828,500	7,448,255	8.9900	4.963	4.963	4.980	4.947	5.058	1,493,959	4.9856	-1.97%
2010-02-03	0	9.130	9.100	9.150	8.980	9.150	3,926,415	35,561,520	9.0570	5.063	5.047	5.074	4.980	5.074	7,080,147	5.0227	1.44%
2010-02-02	0	9.000	8.980	9.000	8.980	9.210	2,964,500	26,951,985	9.0916	4.991	4.980	4.991	4.980	5.108	5,345,613	5.0419	1.01%
2010-02-01	0	8.910	8.900	8.910	8.900	9.110	2,137,707	19,080,006	8.9255	4.941	4.936	4.941	4.936	5.052	3,854,733	4.9498	-1.76%
2010-01-29	0	9.070	9.060	9.070	8.950	9.300	1,724,000	15,682,620	9.0966	5.030	5.024	5.030	4.963	5.157	3,108,732	5.0447	0.11%
2010-01-28	0	9.060	9.060	9.070	9.020	9.240	3,611,500	32,931,205	9.1184	5.024	5.024	5.030	5.002	5.124	6,512,290	5.0568	-0.77%
2010-01-27	0	9.130	9.110	9.130	9.100	9.540	3,099,500	28,792,400	9.2894	5.063	5.052	5.063	5.047	5.291	5,589,047	5.1516	-3.79%
2010-01-26	0	9.490	9.490	9.500	9.370	10.02	2,736,500	26,212,330	9.5788	5.263	5.263	5.268	5.196	5.557	4,934,482	5.3121	-5.01%
2010-01-25	0	9.990	9.980	9.990	9.820	10.16	2,690,500	26,876,745	9.9895	5.540	5.535	5.540	5.446	5.634	4,851,534	5.5398	-0.10%
2010-01-22	0	10.00	9.980	9.990	9.600	10.70	8,505,000	84,361,604	9.9191	5.546	5.535	5.540	5.324	5.934	15,336,293	5.5008	-7.75%
2010-01-21	0	10.84	10.82	10.88	10.82	11.34	2,227,500	24,452,440	10.978	6.012	6.000	6.034	6.000	6.289	4,016,648	6.0878	-5.57%
2010-01-20	0	11.48	11.40	11.46	11.28	11.58	5,342,600	61,049,030	11.427	6.366	6.322	6.355	6.256	6.422	9,633,825	6.3369	1.23%
2010-01-19	0	11.34	11.32	11.36	10.92	11.50	2,873,500	32,295,960	11.239	6.289	6.278	6.300	6.056	6.378	5,181,521	6.2329	3.47%
2010-01-18	0	10.96	10.94	10.96	10.74	11.26	3,352,500	36,593,090	10.915	6.078	6.067	6.078	5.956	6.244	6,045,258	6.0532	-1.08%
2010-01-15	0	11.08	11.06	11.08	10.50	11.14	7,604,500	83,257,080	10.948	6.145	6.134	6.145	5.823	6.178	13,712,503	6.0716	5.93%
2010-01-14	0	10.46	10.42	10.46	9.890	10.50	5,148,500	53,094,835	10.313	5.801	5.779	5.801	5.485	5.823	9,283,822	5.7191	5.76%
2010-01-13	0	9.890	9.880	9.920	9.840	10.16	1,401,500	13,905,340	9.9218	5.485	5.479	5.501	5.457	5.634	2,527,198	5.5023	-3.04%
2010-01-12	0	10.20	10.18	10.20	10.00	10.26	1,781,000	18,083,450	10.154	5.657	5.645	5.657	5.546	5.690	3,211,515	5.6308	0.99%
2010-01-11	0	10.10	10.02	10.10	9.930	10.30	2,544,600	25,722,827	10.109	5.601	5.557	5.601	5.507	5.712	4,588,446	5.6060	-1.75%
2010-01-08	0	10.28	10.28	10.30	10.22	10.30	4,260,000	43,722,102	10.263	5.701	5.701	5.712	5.668	5.712	7,681,671	5.6917	0.39%
2010-01-07	0	10.24	10.24	10.26	9.980	10.40	9,045,000	92,574,660	10.235	5.679	5.679	5.690	5.535	5.767	16,310,026	5.6759	2.50%
2010-01-06	0	9.990	9.980	9.990	9.700	10.00	8,104,944	79,792,748	9.8449	5.540	5.535	5.540	5.379	5.546	14,614,909	5.4597	1.42%
2010-01-05	0	9.850	9.850	9.860	9.310	9.860	4,924,200	47,623,395	9.6713	5.462	5.462	5.468	5.163	5.468	8,879,362	5.3634	6.49%
2010-01-04	0	9.250	9.240	9.250	9.070	9.290	1,809,900	16,650,520	9.1997	5.130	5.124	5.130	5.030	5.152	3,263,628	5.1018	1.98%
2009-12-31	0	9.070	9.060	9.080	8.940	9.100	874,000	7,896,300	9.0347	5.030	5.024	5.035	4.958	5.047	1,576,005	5.0103	0.78%
2009-12-30	0	9.000	8.990	9.000	8.970	9.070	925,000	8,326,250	9.0014	4.991	4.986	4.991	4.974	5.030	1,667,968	4.9919	-0.55%
2009-12-29	0	9.050	9.030	9.090	8.850	9.200	1,040,823	9,379,219	9.0113	5.019	5.008	5.041	4.908	5.102	1,876,821	4.9974	-1.09%
2009-12-28	0	9.150	9.140	9.150	9.080	9.210	1,072,500	9,820,775	9.1569	5.074	5.069	5.074	5.035	5.108	1,933,942	5.0781	-0.54%
2009-12-24	0	9.200	9.200	9.250	9.020	9.290	251,500	2,308,770	9.1800	5.102	5.102	5.130	5.002	5.152	453,507	5.0909	1.43%
2009-12-23	0	9.070	9.060	9.070	8.930	9.100	448,500	4,058,185	9.0484	5.030	5.024	5.030	4.952	5.047	808,739	5.0179	-0.33%
2009-12-22	0	9.100	9.110	9.120	9.080	9.300	543,500	4,967,895	9.1406	5.047	5.052	5.058	5.035	5.157	980,044	5.0691	-1.41%
2009-12-21	0	9.230	9.210	9.230	9.200	9.430	510,000	4,708,415	9.2322	5.119	5.108	5.119	5.102	5.230	919,637	5.1199	-1.39%
2009-12-18	0	9.360	9.500	9.530	8.810	9.500	1,837,000	16,581,280	9.0263	5.191	5.268	5.285	4.886	5.268	3,312,495	5.0057	2.86%
2009-12-17	0	9.100	9.080	9.100	9.050	9.430	1,420,500	13,005,155	9.1553	5.047	5.035	5.047	5.019	5.230	2,561,458	5.0772	-2.05%
2009-12-16	0	9.290	9.280	9.380	9.260	9.600	1,721,900	16,059,740	9.3268	5.152	5.146	5.202	5.135	5.324	3,104,946	5.1723	-2.11%
2009-12-15	0	9.490	9.470	9.480	9.460	9.570	1,320,600	12,534,947	9.4919	5.263	5.252	5.257	5.246	5.307	2,381,318	5.2639	-0.63%
2009-12-14	0	9.550	9.480	9.580	9.410	9.580	1,973,000	18,689,370	9.4726	5.296	5.257	5.313	5.218	5.313	3,557,731	5.2532	1.49%
2009-12-11	0	9.410	9.400	9.410	9.290	9.450	2,270,500	21,332,848	9.3957	5.218	5.213	5.218	5.152	5.241	4,094,186	5.2105	0.86%
2009-12-10	0	9.330	9.320	9.330	9.260	9.500	3,748,500	35,103,125	9.3646	5.174	5.169	5.174	5.135	5.268	6,759,329	5.1933	0.21%
2009-12-09	0	9.310	9.280	9.290	9.280	9.470	1,859,583	17,360,230	9.3355	5.163	5.146	5.152	5.146	5.252	3,353,217	5.1772	-0.32%
2009-12-08	0	9.340	9.340	9.400	9.300	9.530	3,428,500	32,357,905	9.4379	5.180	5.180	5.213	5.157	5.285	6,182,302	5.2340	-1.27%
2009-12-07	0	9.460	9.450	9.460	9.420	9.540	4,319,100	40,762,122	9.4376	5.246	5.241	5.246	5.224	5.291	7,788,240	5.2338	0.32%
2009-12-04	0	9.430	9.430	9.460	9.330	9.900	4,099,275	39,039,729	9.5236	5.230	5.230	5.246	5.174	5.490	7,391,850	5.2815	-4.55%
2009-12-03	0	9.880	9.870	9.880	9.850	10.00	2,398,100	23,812,585	9.9298	5.479	5.474	5.479	5.462	5.546	4,324,276	5.5067	0.30%
2009-12-02	0	9.850	9.840	9.850	9.610	10.04	7,117,000	70,357,040	9.8858	5.462	5.457	5.462	5.329	5.568	12,833,439	5.4823	5.91%
2009-12-01	0	9.300	9.290	9.300	9.200	9.380	1,411,098	13,098,442	9.2824	5.157	5.152	5.157	5.102	5.202	2,544,505	5.1477	0.87%
2009-11-30	0	9.220	9.210	9.220	9.040	9.300	940,100	8,665,965	9.2181	5.113	5.108	5.113	5.013	5.157	1,695,197	5.1121	2.10%
2009-11-27	0	9.030	9.020	9.040	8.900	9.180	2,480,000	22,343,585	9.0095	5.008	5.002	5.013	4.936	5.091	4,471,958	4.9964	-2.69%
2009-11-26	0	9.280	9.250	9.270	9.200	9.470	2,776,000	25,814,930	9.2993	5.146	5.130	5.141	5.102	5.252	5,005,708	5.1571	-2.21%
2009-11-25	0	9.490	9.410	9.500	9.360	9.540	1,508,500	14,199,955	9.4133	5.263	5.218	5.268	5.191	5.291	2,720,141	5.2203	1.17%
2009-11-24	0	9.380	9.380	9.390	9.380	9.590	2,151,000	20,282,174	9.4292	5.202	5.202	5.207	5.202	5.318	3,878,703	5.2291	-1.37%
2009-11-23	0	9.510	9.510	9.550	9.450	9.670	1,534,500	14,671,935	9.5614	5.274	5.274	5.296	5.241	5.363	2,767,024	5.3024	0.00%
2009-11-20	0	9.510	9.510	9.540	9.470	9.680	1,726,658	16,512,459	9.5632	5.274	5.274	5.291	5.252	5.368	3,113,525	5.3035	0.00%
2009-11-19	0	9.510	9.500	9.540	9.500	9.660	2,029,731	19,435,488	9.5754	5.274	5.268	5.291	5.268	5.357	3,660,029	5.3102	1.06%
2009-11-18	0	9.410	9.410	9.440	9.400	9.650	4,645,500	43,939,760	9.4586	5.218	5.218	5.235	5.213	5.352	8,376,808	5.2454	-1.36%
2009-11-17	0	9.540	9.540	9.550	9.520	10.00	2,505,000	24,066,390	9.6073	5.291	5.291	5.296	5.279	5.546	4,517,039	5.3279	-4.02%
2009-11-16	0	9.940	9.850	9.940	9.770	10.00	2,790,000	27,730,930	9.9394	5.512	5.462	5.512	5.418	5.546	5,030,953	5.5121	0.10%
2009-11-13	0	9.930	9.910	9.950	9.690	9.950	2,131,059	20,980,299	9.8450	5.507	5.496	5.518	5.374	5.518	3,842,745	5.4597	2.37%
2009-11-12	0	9.700	9.660	9.700	9.640	9.830	868,000	8,430,560	9.7126	5.379	5.357	5.379	5.346	5.451	1,565,185	5.3863	0.10%
2009-11-11	0	9.690	9.690	9.700	9.500	9.820	539,500	5,192,820	9.6252	5.374	5.374	5.379	5.268	5.446	972,831	5.3378	-0.31%
2009-11-10	0	9.720	9.710	9.730	9.620	9.950	835,500	8,171,275	9.7801	5.390	5.385	5.396	5.335	5.518	1,506,581	5.4237	-0.61%
2009-11-09	0	9.780	9.780	9.790	9.600	9.800	838,502	8,147,135	9.7163	5.424	5.424	5.429	5.324	5.435	1,511,994	5.3883	0.93%
2009-11-06	0	9.690	9.660	9.690	9.510	9.800	1,025,600	9,857,233	9.6112	5.374	5.357	5.374	5.274	5.435	1,849,371	5.3300	-0.10%
2009-11-05	0	9.700	9.670	9.710	9.450	9.800	4,149,922	39,859,870	9.6050	5.379	5.363	5.385	5.241	5.435	7,483,177	5.3266	2.75%
2009-11-04	0	9.440	9.420	9.460	9.360	9.500	567,176	5,360,324	9.4509	5.235	5.224	5.246	5.191	5.268	1,022,737	5.2412	1.40%
2009-11-03	0	9.310	9.300	9.310	9.250	9.500	1,716,500	15,985,405	9.3128	5.163	5.157	5.163	5.130	5.268	3,095,208	5.1646	0.00%
2009-11-02	0	9.310	9.300	9.310	9.000	9.310	2,050,500	18,848,755	9.1923	5.163	5.157	5.163	4.991	5.163	3,697,480	5.0977	0.11%
2009-10-30	0	9.300	9.300	9.360	9.170	9.650	3,150,000	29,775,725	9.4526	5.157	5.157	5.191	5.085	5.352	5,680,109	5.2421	-1.59%
2009-10-29	0	9.450	9.420	9.500	9.350	9.800	3,131,000	29,825,925	9.5260	5.241	5.224	5.268	5.185	5.435	5,645,848	5.2828	-5.22%
2009-10-28	0	9.970	9.940	9.970	9.900	10.34	5,681,700	57,700,216	10.155	5.529	5.512	5.529	5.490	5.734	10,245,293	5.6319	-0.89%
2009-10-27	0	10.06	10.02	10.08	9.500	10.18	9,268,000	92,592,375	9.9905	5.579	5.557	5.590	5.268	5.645	16,712,142	5.5404	4.14%
2009-10-23	0	9.660	9.650	9.660	9.600	9.770	1,376,000	13,317,085	9.6781	5.357	5.352	5.357	5.324	5.418	2,481,216	5.3672	-1.13%
2009-10-22	0	9.770	9.690	9.770	9.550	9.850	1,977,000	19,222,665	9.7231	5.418	5.374	5.418	5.296	5.462	3,564,944	5.3921	0.21%
2009-10-21	0	9.750	9.750	9.770	9.600	9.910	1,900,500	18,696,415	9.8376	5.407	5.407	5.418	5.324	5.496	3,426,999	5.4556	-0.51%
2009-10-20	0	9.800	9.770	9.800	9.440	9.930	9,222,000	90,521,350	9.8158	5.435	5.418	5.435	5.235	5.507	16,629,194	5.4435	0.72%
2009-10-19	0	9.730	9.720	9.740	9.270	9.850	4,119,500	40,018,390	9.7144	5.396	5.390	5.401	5.141	5.462	7,428,320	5.3873	4.06%
2009-10-16	0	9.350	9.330	9.390	9.310	9.530	800,500	7,513,530	9.3860	5.185	5.174	5.207	5.163	5.285	1,443,469	5.2052	-1.06%
2009-10-15	0	9.450	9.440	9.450	9.420	9.590	1,405,400	13,365,495	9.5101	5.241	5.235	5.241	5.224	5.318	2,534,230	5.2740	-0.53%
2009-10-14	0	9.500	9.490	9.500	9.460	9.630	1,286,000	12,237,190	9.5157	5.268	5.263	5.268	5.246	5.340	2,318,927	5.2771	-0.21%
2009-10-13	0	9.520	9.470	9.520	9.400	9.550	734,000	6,973,825	9.5011	5.279	5.252	5.279	5.213	5.296	1,323,555	5.2690	-0.10%
2009-10-12	0	9.530	9.490	9.540	9.450	9.680	1,541,500	14,745,875	9.5659	5.285	5.263	5.291	5.241	5.368	2,779,647	5.3049	0.42%
2009-10-09	0	9.490	9.510	9.520	9.430	9.580	2,137,500	20,259,355	9.4781	5.263	5.274	5.279	5.230	5.313	3,854,359	5.2562	-1.04%
2009-10-08	0	9.590	9.580	9.590	9.500	9.680	1,874,500	17,926,640	9.5634	5.318	5.313	5.318	5.268	5.368	3,380,115	5.3036	0.10%
2009-10-07	0	9.580	9.530	9.580	9.120	9.620	3,305,500	31,428,010	9.5078	5.313	5.285	5.313	5.058	5.335	5,960,508	5.2727	4.93%
2009-10-06	0	9.130	9.120	9.150	9.030	9.200	714,000	6,503,743	9.1089	5.063	5.058	5.074	5.008	5.102	1,287,491	5.0515	0.22%
2009-10-05	0	9.110	9.070	9.110	8.950	9.150	237,000	2,152,165	9.0809	5.052	5.030	5.052	4.963	5.074	427,361	5.0359	0.11%
2009-10-02	0	9.100	9.010	9.200	8.800	9.220	657,300	5,872,635	8.9345	5.047	4.997	5.102	4.880	5.113	1,185,249	4.9548	1.34%
2009-09-30	0	8.980	8.950	8.980	8.850	9.080	842,500	7,558,490	8.9715	4.980	4.963	4.980	4.908	5.035	1,519,204	4.9753	0.67%
2009-09-29	0	8.920	8.900	8.910	8.900	8.990	561,500	5,003,495	8.9109	4.947	4.936	4.941	4.936	4.986	1,012,502	4.9417	0.45%
2009-09-28	0	8.880	8.860	8.880	8.800	9.050	543,000	4,835,995	8.9061	4.925	4.913	4.925	4.880	5.019	979,143	4.9390	-0.89%
2009-09-25	0	8.960	8.910	8.990	8.690	9.020	1,807,000	16,089,550	8.9040	4.969	4.941	4.986	4.819	5.002	3,258,399	4.9379	-0.22%
2009-09-24	0	8.980	8.970	8.980	8.910	9.090	1,640,000	14,745,350	8.9911	4.980	4.974	4.980	4.941	5.041	2,957,263	4.9861	-1.32%
2009-09-23	0	9.100	9.100	9.110	9.030	9.270	1,521,200	13,834,875	9.0947	5.047	5.047	5.052	5.008	5.141	2,743,042	5.0436	-1.62%
2009-09-22	0	9.250	9.200	9.270	9.180	9.340	593,500	5,484,485	9.2409	5.130	5.102	5.141	5.091	5.180	1,070,205	5.1247	-0.43%
2009-09-21	0	9.290	9.290	9.300	9.260	9.340	449,000	4,176,525	9.3018	5.152	5.152	5.157	5.135	5.180	809,641	5.1585	-0.75%
2009-09-18	0	9.360	9.340	9.430	9.340	9.500	1,428,500	13,453,196	9.4177	5.191	5.180	5.230	5.180	5.268	2,575,884	5.2227	-1.27%
2009-09-17	0	9.480	9.430	9.510	9.330	9.580	1,503,000	14,258,266	9.4865	5.257	5.230	5.274	5.174	5.313	2,710,223	5.2609	-0.32%
2009-09-16	0	9.510	9.500	9.510	9.200	9.530	1,670,000	15,769,965	9.4431	5.274	5.268	5.274	5.102	5.285	3,011,359	5.2368	2.70%
2009-09-15	0	9.260	9.250	9.260	9.210	9.360	126,500	1,171,945	9.2644	5.135	5.130	5.135	5.108	5.191	228,106	5.1377	-1.28%
2009-09-14	0	9.380	9.320	9.400	9.300	9.580	1,777,000	16,692,970	9.3939	5.202	5.169	5.213	5.157	5.313	3,204,303	5.2095	-2.09%
2009-09-11	0	9.580	9.550	9.580	9.500	9.640	1,396,100	13,349,000	9.5616	5.313	5.296	5.313	5.268	5.346	2,517,460	5.3026	0.21%
2009-09-10	0	9.560	9.560	9.570	9.460	9.670	2,463,000	23,522,215	9.5502	5.302	5.302	5.307	5.246	5.363	4,441,304	5.2962	-0.21%
2009-09-09	0	9.580	9.560	9.570	9.210	9.650	3,769,300	35,827,425	9.5051	5.313	5.302	5.307	5.108	5.352	6,796,836	5.2712	3.34%
2009-09-08	0	9.270	9.290	9.300	9.130	9.310	1,567,000	14,534,370	9.2753	5.141	5.152	5.157	5.063	5.163	2,825,629	5.1438	0.32%
2009-09-07	0	9.240	9.250	9.260	9.200	9.290	1,247,000	11,538,350	9.2529	5.124	5.130	5.135	5.102	5.152	2,248,602	5.1313	0.43%
2009-09-04	0	9.200	9.180	9.190	8.980	9.390	3,292,500	30,369,835	9.2239	5.102	5.091	5.096	4.980	5.207	5,937,066	5.1153	2.11%
2009-09-03	0	9.010	8.950	9.000	8.760	9.020	1,952,000	17,531,780	8.9814	4.997	4.963	4.991	4.858	5.002	3,519,864	4.9808	1.69%
2009-09-02	0	8.860	8.830	8.840	8.730	8.950	1,696,000	15,004,055	8.8467	4.913	4.897	4.902	4.841	4.963	3,058,243	4.9061	-1.56%
2009-09-01	0	9.000	8.960	9.000	8.850	9.030	2,902,000	26,079,815	8.9868	4.991	4.969	4.991	4.908	5.008	5,232,913	4.9838	0.11%
2009-08-31	0	8.990	8.950	8.990	8.510	9.000	2,847,930	24,950,829	8.7610	4.986	4.963	4.986	4.719	4.991	5,135,413	4.8586	3.21%
2009-08-28	0	8.710	8.720	8.730	8.550	8.750	1,181,500	10,173,755	8.6109	4.830	4.836	4.841	4.742	4.852	2,130,492	4.7753	1.28%
2009-08-27	0	8.600	8.600	8.690	8.530	8.800	2,277,500	19,624,600	8.6167	4.769	4.769	4.819	4.730	4.880	4,106,809	4.7786	-0.92%
2009-08-26	0	8.680	8.680	8.750	8.610	9.000	6,519,500	57,053,181	8.7512	4.814	4.814	4.852	4.775	4.991	11,756,022	4.8531	-1.70%
2009-08-25	0	8.830	8.820	8.830	8.810	9.110	3,873,200	34,440,134	8.8919	4.897	4.891	4.897	4.886	5.052	6,984,189	4.9312	-4.02%
2009-08-24	0	9.200	9.180	9.190	9.130	9.270	1,054,775	9,697,309	9.1937	5.102	5.091	5.096	5.063	5.141	1,901,980	5.0985	1.32%
2009-08-21	0	9.080	9.080	9.100	8.880	9.100	3,505,300	31,513,850	8.9903	5.035	5.035	5.047	4.925	5.047	6,320,789	4.9857	0.44%
2009-08-20	0	9.040	8.980	9.070	8.710	9.090	3,407,500	30,278,358	8.8858	5.013	4.980	5.030	4.830	5.041	6,144,435	4.9278	3.79%
2009-08-19	0	8.710	8.700	8.710	8.600	8.940	5,506,000	47,977,315	8.7136	4.830	4.825	4.830	4.769	4.958	9,928,469	4.8323	-1.36%
2009-08-18	0	8.830	8.760	8.840	8.550	8.900	2,261,500	19,715,480	8.7179	4.897	4.858	4.902	4.742	4.936	4,077,957	4.8346	-0.79%
2009-08-17	0	8.900	8.870	8.950	8.860	9.170	3,184,000	28,590,365	8.9794	4.936	4.919	4.963	4.913	5.085	5,741,418	4.9797	-3.47%
2009-08-14	0	9.220	9.160	9.250	9.060	9.440	7,004,000	64,037,600	9.1430	5.113	5.080	5.130	5.024	5.235	12,629,676	5.0704	-1.60%
2009-08-13	0	9.370	9.360	9.400	9.220	9.540	4,009,500	37,681,860	9.3981	5.196	5.191	5.213	5.113	5.291	7,229,967	5.2119	-0.11%
2009-08-12	0	9.380	9.360	9.380	9.140	9.610	4,433,500	41,679,250	9.4010	5.202	5.191	5.202	5.069	5.329	7,994,527	5.2135	1.52%
2009-08-11	0	9.240	9.230	9.260	9.150	9.330	2,082,000	19,219,745	9.2314	5.124	5.119	5.135	5.074	5.174	3,754,281	5.1194	-0.65%
2009-08-10	0	9.300	9.290	9.310	9.240	9.400	1,982,000	18,427,975	9.2977	5.157	5.152	5.163	5.124	5.213	3,573,960	5.1562	1.53%
2009-08-07	0	9.160	9.120	9.180	9.050	9.650	5,750,000	52,961,030	9.2106	5.080	5.058	5.091	5.019	5.352	10,368,452	5.1079	-4.28%
2009-08-06	0	9.570	9.560	9.570	9.240	9.570	3,486,000	32,661,770	9.3694	5.307	5.302	5.307	5.124	5.307	6,285,987	5.1960	1.59%
2009-08-05	0	9.420	9.350	9.420	9.300	9.590	3,974,500	37,543,810	9.4462	5.224	5.185	5.224	5.157	5.318	7,166,854	5.2385	-1.15%
2009-08-04	0	9.530	9.550	9.570	9.420	10.10	10,853,500	105,254,917	9.6978	5.285	5.296	5.307	5.224	5.601	19,571,130	5.3781	-2.85%
2009-08-03	0	9.810	9.800	9.810	8.980	9.850	14,011,700	133,408,481	9.5212	5.440	5.435	5.440	4.980	5.462	25,266,024	5.2802	9.00%
2009-07-31	0	9.000	8.990	9.000	8.820	9.050	6,203,000	55,368,651	8.9261	4.991	4.986	4.991	4.891	5.019	11,185,306	4.9501	1.12%
2009-07-30	0	8.900	8.860	8.870	8.700	9.000	7,360,200	65,253,034	8.8657	4.936	4.913	4.919	4.825	4.991	13,271,979	4.9166	0.56%
2009-07-29	0	8.850	8.850	8.860	8.600	9.150	8,240,000	72,971,985	8.8558	4.908	4.908	4.913	4.769	5.074	14,858,443	4.9111	-2.85%
2009-07-28	0	9.110	9.100	9.110	8.920	9.170	9,510,500	86,154,985	9.0589	5.052	5.047	5.052	4.947	5.085	17,149,420	5.0238	1.22%
2009-07-27	0	9.000	9.000	9.010	8.800	9.080	8,927,000	80,361,410	9.0021	4.991	4.991	4.997	4.880	5.035	16,097,247	4.9922	2.27%
2009-07-24	0	8.800	8.800	8.810	8.770	8.960	3,504,500	30,876,550	8.8105	4.880	4.880	4.886	4.864	4.969	6,319,346	4.8860	-0.79%
2009-07-23	0	8.870	8.880	8.920	8.810	9.060	4,842,000	43,218,660	8.9258	4.919	4.925	4.947	4.886	5.024	8,731,138	4.9499	-1.11%
2009-07-22	0	8.970	8.970	8.980	8.550	9.100	15,623,100	140,180,380	8.9726	4.974	4.974	4.980	4.742	5.047	28,171,716	4.9759	4.67%
2009-07-21	0	8.570	8.570	8.580	8.400	8.600	4,928,000	41,914,535	8.5054	4.753	4.753	4.758	4.658	4.769	8,886,214	4.7168	-0.23%
2009-07-20	0	8.590	8.580	8.590	8.420	8.850	10,535,929	90,792,431	8.6174	4.764	4.758	4.764	4.669	4.908	18,998,483	4.7789	-2.28%
2009-07-17	0	8.790	8.770	8.790	8.640	8.850	21,978,500	192,847,248	8.7744	4.875	4.864	4.875	4.791	4.908	39,631,830	4.8660	1.50%
2009-07-16	0	8.660	8.650	8.660	8.610	9.600	40,997,600	362,791,606	8.8491	4.803	4.797	4.803	4.775	5.324	73,927,244	4.9074	15.31%
2009-07-15	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-07-14	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-07-13	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-07-10	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-07-09	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-07-08	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-07-07	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-07-06	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-07-03	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-07-02	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-06-30	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-06-29	1	-	-	-	-	-	0	0	-	4.165	-	-	-	-	0	-	0.00%
2009-06-26	0	7.510	7.490	7.540	6.910	7.600	10,521,000	77,092,810	7.3275	4.165	4.154	4.181	3.832	4.215	18,971,563	4.0636	9.00%
2009-06-25	0	6.890	6.870	6.970	6.810	7.180	3,065,000	21,456,760	7.0006	3.821	3.810	3.865	3.777	3.982	5,526,836	3.8823	-2.96%
2009-06-24	0	7.100	7.100	7.110	6.890	7.170	4,796,500	34,081,960	7.1056	3.937	3.937	3.943	3.821	3.976	8,649,092	3.9405	3.35%
2009-06-23	0	6.870	6.830	6.870	6.680	6.920	7,192,000	49,017,830	6.8156	3.810	3.788	3.810	3.705	3.838	12,968,680	3.7797	-3.10%
2009-06-22	0	7.090	7.100	7.120	6.600	7.180	13,625,300	94,053,900	6.9029	3.932	3.937	3.949	3.660	3.982	24,569,264	3.8281	6.30%
2009-06-19	0	6.670	6.670	6.680	6.450	7.000	15,321,500	101,891,125	6.6502	3.699	3.699	3.705	3.577	3.882	27,627,868	3.6880	-7.23%
2009-06-18	0	7.190	7.200	7.210	7.090	7.490	3,779,500	27,306,595	7.2249	3.987	3.993	3.998	3.932	4.154	6,815,229	4.0067	-4.01%
2009-06-17	0	7.490	7.490	7.500	7.240	7.750	5,941,500	44,250,518	7.4477	4.154	4.154	4.159	4.015	4.298	10,713,767	4.1302	1.90%
2009-06-16	0	7.350	7.340	7.350	7.210	7.820	5,796,500	42,527,303	7.3367	4.076	4.071	4.076	3.998	4.337	10,452,301	4.0687	-6.01%
2009-06-15	0	7.820	7.880	7.890	7.720	8.050	2,433,000	19,191,581	7.8880	4.337	4.370	4.376	4.281	4.464	4,387,208	4.3744	-0.51%
2009-06-12	0	7.860	7.860	7.870	7.760	8.220	7,180,000	56,772,045	7.9070	4.359	4.359	4.364	4.303	4.559	12,947,041	4.3849	-3.56%
2009-06-11	0	8.150	8.150	8.160	7.850	8.590	5,963,000	48,631,610	8.1556	4.520	4.520	4.525	4.353	4.764	10,752,536	4.5228	-5.12%
2009-06-10	0	8.590	8.580	8.590	8.540	8.790	1,819,521	15,705,250	8.6315	4.764	4.758	4.764	4.736	4.875	3,280,977	4.7868	-0.12%
2009-06-09	0	8.600	8.640	8.650	8.380	8.800	1,185,500	10,108,185	8.5265	4.769	4.791	4.797	4.647	4.880	2,137,704	4.7285	-2.27%
2009-06-08	0	8.800	8.750	8.820	8.500	8.820	3,260,000	28,238,915	8.6622	4.880	4.852	4.891	4.714	4.891	5,878,462	4.8038	2.44%
2009-06-05	0	8.590	8.570	8.590	8.500	9.000	914,408	7,911,157	8.6517	4.764	4.753	4.764	4.714	4.991	1,648,869	4.7979	1.18%
2009-06-04	0	8.490	8.470	8.490	8.380	8.800	1,227,500	10,476,455	8.5348	4.708	4.697	4.708	4.647	4.880	2,213,439	4.7331	-1.39%
2009-06-03	0	8.610	8.600	8.640	8.480	9.100	1,621,000	14,195,825	8.7574	4.775	4.769	4.791	4.703	5.047	2,923,002	4.8566	1.77%
2009-06-02	0	8.460	8.500	8.520	8.440	9.250	2,566,000	22,685,410	8.8408	4.692	4.714	4.725	4.681	5.130	4,627,034	4.9028	-7.14%
2009-06-01	0	9.110	9.100	9.110	9.010	9.480	6,318,500	58,030,253	9.1842	5.052	5.047	5.052	4.997	5.257	11,393,576	5.0932	1.22%
2009-05-29	0	9.040	9.210	9.300	8.240	9.280	15,585,671	138,797,431	8.9055	4.991	5.085	5.135	4.549	5.124	28,229,131	4.9168	9.71%
2009-05-27	0	8.240	8.230	8.240	7.900	8.460	5,232,000	42,916,425	8.2027	4.549	4.544	4.549	4.362	4.671	9,476,320	4.5288	2.36%
2009-05-26	0	8.050	8.040	8.080	7.600	8.480	10,297,000	82,562,230	8.0181	4.445	4.439	4.461	4.196	4.682	18,650,167	4.4269	9.82%
2009-05-25	0	7.330	7.260	7.280	6.900	7.360	3,102,500	22,589,720	7.2811	4.047	4.008	4.019	3.810	4.064	5,619,320	4.0200	5.62%
2009-05-22	0	6.940	6.920	6.930	6.850	7.100	2,380,000	16,507,030	6.9357	3.832	3.821	3.826	3.782	3.920	4,310,712	3.8293	-2.25%
2009-05-21	0	7.100	7.080	7.100	6.990	7.500	4,366,500	30,857,265	7.0668	3.920	3.909	3.920	3.859	4.141	7,908,707	3.9017	-4.57%
2009-05-20	0	7.440	7.390	7.440	7.260	7.580	5,833,000	43,092,130	7.3876	4.108	4.080	4.108	4.008	4.185	10,564,866	4.0788	4.35%
2009-05-19	0	7.130	7.150	7.160	7.020	7.210	2,510,500	17,870,550	7.1183	3.937	3.948	3.953	3.876	3.981	4,547,076	3.9301	3.18%
2009-05-18	0	6.910	6.880	6.910	6.780	7.000	1,361,500	9,356,145	6.8719	3.815	3.799	3.815	3.743	3.865	2,465,981	3.7941	-1.00%
2009-05-15	0	6.980	6.980	6.990	6.890	7.090	992,700	6,911,050	6.9619	3.854	3.854	3.859	3.804	3.914	1,798,001	3.8437	1.16%
2009-05-14	0	6.900	6.880	6.900	6.840	7.130	1,512,000	10,417,650	6.8900	3.810	3.799	3.810	3.776	3.937	2,738,570	3.8040	-3.90%
2009-05-13	0	7.180	7.170	7.210	7.170	7.410	1,708,000	12,459,455	7.2948	3.964	3.959	3.981	3.959	4.091	3,093,569	4.0275	-2.05%
2009-05-12	0	7.330	7.210	7.300	7.180	7.500	2,385,000	17,406,935	7.2985	4.047	3.981	4.030	3.964	4.141	4,319,768	4.0296	-0.81%
2009-05-11	0	7.390	7.390	7.450	7.320	7.680	2,692,100	20,118,310	7.4731	4.080	4.080	4.113	4.041	4.240	4,875,994	4.1260	-2.51%
2009-05-08	0	7.580	7.560	7.590	7.350	7.700	3,638,500	27,406,920	7.5325	4.185	4.174	4.191	4.058	4.251	6,590,136	4.1588	1.74%
2009-05-07	0	7.450	7.440	7.450	7.270	7.630	6,084,000	45,378,260	7.4586	4.113	4.108	4.113	4.014	4.213	11,019,483	4.1180	3.33%
2009-05-06	0	7.210	7.210	7.230	6.960	7.280	2,617,000	18,758,955	7.1681	3.981	3.981	3.992	3.843	4.019	4,739,971	3.9576	2.56%
2009-05-05	0	7.030	7.010	7.030	7.000	7.300	2,609,000	18,548,130	7.1093	3.881	3.870	3.881	3.865	4.030	4,725,482	3.9251	-1.40%
2009-05-04	0	7.130	7.130	7.170	6.950	7.300	4,116,500	29,498,935	7.1660	3.937	3.937	3.959	3.837	4.030	7,455,901	3.9565	0.00%
2009-04-30	0	7.130	7.090	7.140	6.940	7.300	2,422,300	17,060,100	7.0429	3.937	3.914	3.942	3.832	4.030	4,387,326	3.8885	-0.28%
2009-04-29	0	7.150	7.140	7.180	6.800	7.250	6,547,332	45,907,122	7.0116	3.948	3.942	3.964	3.754	4.003	11,858,680	3.8712	6.40%
2009-04-28	0	6.720	6.710	6.720	6.560	6.890	5,015,666	33,932,234	6.7652	3.710	3.705	3.710	3.622	3.804	9,084,491	3.7352	2.28%
2009-04-27	0	6.570	6.570	6.580	6.560	6.900	3,306,500	21,889,685	6.6202	3.627	3.627	3.633	3.622	3.810	5,988,810	3.6551	-4.92%
2009-04-24	0	6.910	6.920	6.930	6.760	6.950	14,417,000	98,418,925	6.8266	3.815	3.821	3.826	3.732	3.837	26,112,407	3.7690	1.62%
2009-04-23	0	6.800	6.750	6.790	6.570	6.830	4,506,500	30,420,005	6.7503	3.754	3.727	3.749	3.627	3.771	8,162,278	3.7269	3.98%
2009-04-22	0	6.540	6.510	6.530	6.530	6.850	7,699,000	51,793,145	6.7273	3.611	3.594	3.605	3.605	3.782	13,944,608	3.7142	1.71%
2009-04-21	0	6.430	6.420	6.440	5.930	6.450	3,307,500	20,639,445	6.2402	3.550	3.545	3.556	3.274	3.561	5,990,621	3.4453	1.42%
2009-04-20	0	6.340	6.340	6.350	6.250	6.600	4,476,500	28,393,600	6.3428	3.500	3.500	3.506	3.451	3.644	8,107,941	3.5019	-2.46%
2009-04-17	0	6.500	6.510	6.520	6.500	6.730	4,163,500	27,573,010	6.6226	3.589	3.594	3.600	3.589	3.716	7,541,028	3.6564	-1.81%
2009-04-16	0	6.620	6.600	6.620	6.500	6.700	4,877,500	32,187,730	6.5992	3.655	3.644	3.655	3.589	3.699	8,834,242	3.6435	-0.90%
2009-04-15	0	6.680	6.650	6.690	6.550	6.700	5,846,614	38,810,354	6.6381	3.688	3.672	3.694	3.616	3.699	10,589,524	3.6650	-0.45%
2009-04-14	0	6.710	6.710	6.720	6.500	6.880	15,846,557	105,154,586	6.6358	3.705	3.705	3.710	3.589	3.799	28,701,654	3.6637	1.67%
2009-04-09	0	6.600	6.600	6.620	6.200	6.670	4,371,557	28,112,269	6.4307	3.644	3.644	3.655	3.423	3.683	7,917,866	3.5505	6.11%
2009-04-08	0	6.220	6.220	6.230	6.100	6.550	4,771,500	29,863,865	6.2588	3.434	3.434	3.440	3.368	3.616	8,642,252	3.4556	-4.60%
2009-04-07	0	6.520	6.510	6.520	6.450	6.600	2,711,000	17,589,225	6.4881	3.600	3.594	3.600	3.561	3.644	4,910,226	3.5822	-1.51%
2009-04-06	0	6.620	6.620	6.670	6.380	6.700	1,874,000	12,402,770	6.6183	3.655	3.655	3.683	3.522	3.699	3,394,233	3.6541	1.85%
2009-04-03	0	6.500	6.490	6.500	6.380	6.800	3,840,707	24,810,853	6.4600	3.589	3.583	3.589	3.522	3.754	6,956,378	3.5666	-4.41%
2009-04-02	0	6.800	6.770	6.800	6.160	6.990	7,197,100	46,240,820	6.4249	3.754	3.738	3.754	3.401	3.859	13,035,555	3.5473	10.39%
2009-04-01	0	6.160	6.150	6.160	6.030	6.220	1,984,800	12,160,405	6.1268	3.401	3.395	3.401	3.329	3.434	3,594,916	3.3827	2.33%
2009-03-31	0	6.020	6.010	6.020	5.840	6.020	1,998,800	11,964,890	5.9860	3.324	3.318	3.324	3.224	3.324	3,620,273	3.3050	2.38%
2009-03-30	0	5.880	5.840	5.850	5.790	6.000	2,116,000	12,368,130	5.8451	3.246	3.224	3.230	3.197	3.313	3,832,549	3.2271	-2.49%
2009-03-27	0	6.030	6.000	6.030	5.910	6.080	1,457,000	8,736,580	5.9963	3.329	3.313	3.329	3.263	3.357	2,638,952	3.3106	-0.50%
2009-03-26	0	6.060	6.090	6.100	5.810	6.090	7,351,500	43,640,335	5.9362	3.346	3.362	3.368	3.208	3.362	13,315,208	3.2775	3.59%
2009-03-25	0	5.850	5.850	5.860	5.780	6.090	3,832,500	22,563,740	5.8875	3.230	3.230	3.235	3.191	3.362	6,941,513	3.2506	-3.94%
2009-03-24	0	6.090	6.090	6.140	5.950	6.380	4,390,500	26,641,889	6.0681	3.362	3.362	3.390	3.285	3.522	7,952,176	3.3503	-1.77%
2009-03-23	0	6.200	6.160	6.200	5.750	6.220	5,522,500	33,098,735	5.9934	3.423	3.401	3.423	3.175	3.434	10,002,481	3.3091	5.98%
2009-03-20	0	5.850	5.830	5.850	5.460	5.850	10,497,500	59,715,760	5.6886	3.230	3.219	3.230	3.015	3.230	19,013,317	3.1407	6.95%
2009-03-19	0	5.470	5.470	5.490	5.400	5.530	2,843,000	15,503,860	5.4533	3.020	3.020	3.031	2.981	3.053	5,149,308	3.0109	0.18%
2009-03-18	0	5.460	5.450	5.460	5.210	5.490	4,478,000	24,158,265	5.3949	3.015	3.009	3.015	2.877	3.031	8,110,658	2.9786	4.80%
2009-03-17	0	5.210	5.210	5.220	5.120	5.260	2,119,000	11,045,315	5.2125	2.877	2.877	2.882	2.827	2.904	3,837,982	2.8779	0.00%
2009-03-16	0	5.210	5.210	5.230	5.000	5.260	3,370,500	17,450,220	5.1773	2.877	2.877	2.888	2.761	2.904	6,104,728	2.8585	3.99%
2009-03-13	0	5.010	5.010	5.020	5.000	5.100	1,365,500	6,885,850	5.0427	2.766	2.766	2.772	2.761	2.816	2,473,225	2.7842	0.20%
2009-03-12	0	5.000	5.000	5.010	4.920	5.030	2,302,500	11,464,995	4.9794	2.761	2.761	2.766	2.716	2.777	4,170,342	2.7492	0.00%
2009-03-11	0	5.000	5.000	5.010	4.970	5.100	1,245,000	6,238,805	5.0111	2.761	2.761	2.766	2.744	2.816	2,254,973	2.7667	0.81%
2009-03-10	0	4.960	4.950	4.960	4.820	5.000	1,110,500	5,504,595	4.9569	2.738	2.733	2.738	2.661	2.761	2,011,364	2.7367	2.48%
2009-03-09	0	4.840	4.840	4.870	4.830	5.010	450,000	2,204,595	4.8991	2.672	2.672	2.689	2.667	2.766	815,050	2.7049	-2.62%
2009-03-06	0	4.970	4.950	4.970	4.900	5.030	811,000	4,020,215	4.9571	2.744	2.733	2.744	2.705	2.777	1,468,902	2.7369	0.00%
2009-03-05	0	4.970	4.970	4.990	4.940	5.050	1,253,500	6,237,830	4.9763	2.744	2.744	2.755	2.727	2.788	2,270,368	2.7475	0.00%
2009-03-04	0	4.970	4.970	5.000	4.620	5.090	2,489,434	12,319,096	4.9486	2.744	2.744	2.761	2.551	2.810	4,508,921	2.7322	6.42%
2009-03-03	0	4.670	4.670	4.690	4.620	4.740	1,013,500	4,754,330	4.6910	2.578	2.578	2.589	2.551	2.617	1,835,675	2.5900	0.21%
2009-03-02	0	4.660	4.660	4.680	4.620	4.840	1,166,000	5,462,440	4.6848	2.573	2.573	2.584	2.551	2.672	2,111,886	2.5865	-2.92%
2009-02-27	0	4.800	4.780	4.800	4.750	4.930	933,500	4,488,090	4.8078	2.650	2.639	2.650	2.623	2.722	1,690,777	2.6545	-4.00%
2009-02-26	0	5.000	4.880	5.000	4.850	5.130	1,356,000	6,683,075	4.9285	2.761	2.694	2.761	2.678	2.832	2,456,019	2.7211	-1.38%
2009-02-25	0	5.070	5.020	5.070	4.950	5.170	1,046,000	5,311,035	5.0775	2.799	2.772	2.799	2.733	2.854	1,894,540	2.8033	-0.59%
2009-02-24	0	5.100	5.070	5.100	5.050	5.250	2,090,000	10,673,360	5.1069	2.816	2.799	2.816	2.788	2.899	3,785,457	2.8196	-3.41%
2009-02-23	0	5.280	5.240	5.280	4.900	5.320	3,937,500	20,457,800	5.1956	2.915	2.893	2.915	2.705	2.937	7,131,692	2.8686	4.55%
2009-02-20	0	5.050	5.050	5.060	4.870	5.150	5,815,500	29,022,740	4.9906	2.788	2.788	2.794	2.689	2.843	10,533,169	2.7554	2.85%
2009-02-19	0	4.910	4.910	4.920	4.520	5.100	7,070,000	34,971,130	4.9464	2.711	2.711	2.716	2.496	2.816	12,805,349	2.7310	7.21%
2009-02-18	0	4.580	4.580	4.590	4.500	4.600	373,500	1,692,830	4.5323	2.529	2.529	2.534	2.485	2.540	676,492	2.5024	-0.43%
2009-02-17	0	4.600	4.580	4.600	4.500	4.700	626,000	2,886,490	4.6110	2.540	2.529	2.540	2.485	2.595	1,133,826	2.5458	-0.65%
2009-02-16	0	4.630	4.630	4.660	4.630	4.770	802,500	3,755,680	4.6800	2.556	2.556	2.573	2.556	2.634	1,453,507	2.5839	-2.53%
2009-02-13	0	4.750	4.750	4.760	4.640	4.760	502,000	2,358,290	4.6978	2.623	2.623	2.628	2.562	2.628	909,234	2.5937	2.81%
2009-02-12	0	4.620	4.600	4.650	4.600	4.760	1,385,000	6,435,645	4.6467	2.551	2.540	2.567	2.540	2.628	2,508,544	2.5655	-1.07%
2009-02-11	0	4.670	4.660	4.670	4.610	4.750	1,013,000	4,721,125	4.6605	2.578	2.573	2.578	2.545	2.623	1,834,769	2.5731	-1.68%
2009-02-10	0	4.750	4.750	4.760	4.710	4.870	1,583,000	7,547,650	4.7679	2.623	2.623	2.628	2.600	2.689	2,867,167	2.6324	-1.25%
2009-02-09	0	4.810	4.800	4.810	4.770	4.920	2,245,000	10,834,820	4.8262	2.656	2.650	2.656	2.634	2.716	4,066,196	2.6646	-0.82%
2009-02-06	0	4.850	4.840	4.850	4.740	5.030	2,683,000	13,033,195	4.8577	2.678	2.672	2.678	2.617	2.777	4,859,512	2.6820	0.00%
2009-02-05	0	4.850	4.850	4.870	4.480	5.120	5,312,500	25,781,265	4.8529	2.678	2.678	2.689	2.473	2.827	9,622,124	2.6794	4.98%
2009-02-04	0	4.620	4.620	4.650	4.520	4.640	2,117,500	9,713,165	4.5871	2.551	2.551	2.567	2.496	2.562	3,835,265	2.5326	2.90%
2009-02-03	0	4.490	4.480	4.490	4.400	4.560	2,071,400	9,336,850	4.5075	2.479	2.473	2.479	2.429	2.518	3,751,768	2.4887	2.05%
2009-02-02	0	4.400	4.400	4.440	4.360	4.610	1,251,500	5,619,570	4.4903	2.429	2.429	2.451	2.407	2.545	2,266,746	2.4791	-3.93%
2009-01-30	0	4.580	4.580	4.660	4.440	4.660	1,614,500	7,348,285	4.5514	2.529	2.529	2.573	2.451	2.573	2,924,220	2.5129	-0.43%
2009-01-29	0	4.600	4.600	4.690	4.410	4.750	2,613,500	12,101,755	4.6305	2.540	2.540	2.589	2.435	2.623	4,733,632	2.5565	4.31%
2009-01-23	0	4.410	4.390	4.410	4.300	4.440	831,500	3,638,755	4.3761	2.435	2.424	2.435	2.374	2.451	1,506,032	2.4161	0.68%
2009-01-22	0	4.380	4.380	4.400	4.320	4.500	519,500	2,285,910	4.4002	2.418	2.418	2.429	2.385	2.485	940,931	2.4294	0.23%
2009-01-21	0	4.370	4.370	4.400	4.300	4.420	1,280,000	5,563,725	4.3467	2.413	2.413	2.429	2.374	2.440	2,318,366	2.3998	-2.24%
2009-01-20	0	4.470	4.470	4.480	4.430	4.650	2,262,000	10,141,850	4.4836	2.468	2.468	2.473	2.446	2.567	4,096,987	2.4754	-5.50%
2009-01-19	0	4.730	4.700	4.780	4.670	4.990	966,000	4,616,825	4.7793	2.611	2.595	2.639	2.578	2.755	1,749,642	2.6387	-2.87%
2009-01-16	0	4.870	4.790	4.860	4.720	4.980	1,479,500	7,180,975	4.8536	2.689	2.645	2.683	2.606	2.750	2,679,705	2.6798	2.96%
2009-01-15	0	4.730	4.730	4.740	4.530	4.750	994,500	4,622,560	4.6481	2.611	2.611	2.617	2.501	2.623	1,801,262	2.5663	-3.27%
2009-01-14	0	4.890	4.860	4.900	4.760	4.900	701,500	3,413,410	4.8659	2.700	2.683	2.705	2.628	2.705	1,270,573	2.6865	2.95%
2009-01-13	0	4.750	4.750	4.800	4.700	4.990	1,728,000	8,364,515	4.8406	2.623	2.623	2.650	2.595	2.755	3,129,794	2.6725	-1.04%
2009-01-12	0	4.800	4.790	4.800	4.770	5.080	2,372,500	11,601,750	4.8901	2.650	2.645	2.650	2.634	2.805	4,297,127	2.6999	-5.33%
2009-01-09	0	5.070	5.070	5.080	5.020	5.360	2,032,500	10,447,990	5.1405	2.799	2.799	2.805	2.772	2.959	3,681,311	2.8381	-2.87%
2009-01-08	0	5.220	5.220	5.230	5.210	5.440	1,789,500	9,467,755	5.2907	2.882	2.882	2.888	2.877	3.003	3,241,184	2.9211	-5.26%
2009-01-07	0	5.510	5.510	5.520	5.500	5.750	4,206,500	23,674,845	5.6282	3.042	3.042	3.048	3.037	3.175	7,618,911	3.1074	0.73%
2009-01-06	0	5.470	5.470	5.490	5.470	5.800	5,687,800	31,506,184	5.5393	3.020	3.020	3.031	3.020	3.202	10,301,876	3.0583	-4.04%
2009-01-05	0	5.700	5.690	5.700	5.530	5.950	4,765,500	27,125,435	5.6920	3.147	3.142	3.147	3.053	3.285	8,631,385	3.1427	-1.38%
2009-01-02	0	5.780	5.750	5.780	5.220	5.970	14,404,500	83,962,445	5.8289	3.191	3.175	3.191	2.882	3.296	26,089,766	3.2182	10.73%
2008-12-31	0	5.220	5.220	5.250	5.220	5.470	3,964,500	21,068,525	5.3143	2.882	2.882	2.899	2.882	3.020	7,180,595	2.9341	-4.57%
2008-12-30	0	5.470	5.470	5.480	5.400	5.800	2,894,000	16,063,710	5.5507	3.020	3.020	3.026	2.981	3.202	5,241,680	3.0646	-5.69%
2008-12-29	0	5.800	5.750	5.800	5.730	6.180	5,581,000	33,214,145	5.9513	3.202	3.175	3.202	3.164	3.412	10,108,437	3.2858	-4.13%
2008-12-24	0	6.050	6.050	6.070	5.800	6.140	2,166,000	13,031,440	6.0164	3.340	3.340	3.351	3.202	3.390	3,923,110	3.3217	2.02%
2008-12-23	0	5.930	5.920	5.930	5.700	5.990	5,281,700	31,036,705	5.8763	3.274	3.269	3.274	3.147	3.307	9,566,338	3.2444	0.68%
2008-12-22	0	5.890	5.890	5.900	5.400	5.910	11,840,500	68,700,015	5.8021	3.252	3.252	3.257	2.981	3.263	21,445,790	3.2034	5.18%
2008-12-19	0	5.600	5.600	5.640	5.580	5.930	5,059,000	29,119,250	5.7559	3.092	3.092	3.114	3.081	3.274	9,162,979	3.1779	-5.56%
2008-12-18	0	5.930	5.930	5.980	5.620	5.980	5,798,500	33,326,410	5.7474	3.274	3.274	3.302	3.103	3.302	10,502,378	3.1732	5.33%
2008-12-17	0	5.630	5.630	5.640	5.470	5.670	8,737,500	48,908,190	5.5975	3.108	3.108	3.114	3.020	3.130	15,825,564	3.0905	1.81%
2008-12-16	0	5.530	5.530	5.540	5.320	5.580	6,443,000	35,274,840	5.4749	3.053	3.053	3.059	2.937	3.081	11,669,712	3.0228	1.10%
2008-12-15	0	5.470	5.470	5.480	5.360	5.540	5,168,500	28,254,842	5.4667	3.020	3.020	3.026	2.959	3.059	9,361,308	3.0183	2.05%
2008-12-12	0	5.360	5.360	5.370	5.100	5.360	8,012,000	41,856,010	5.2242	2.959	2.959	2.965	2.816	2.959	14,511,521	2.8843	1.52%
2008-12-11	0	5.280	5.280	5.290	5.180	5.390	13,524,877	70,652,144	5.2239	2.915	2.915	2.921	2.860	2.976	24,496,573	2.8842	1.34%
2008-12-10	0	5.210	5.200	5.210	5.120	5.250	7,507,000	38,978,725	5.1923	2.877	2.871	2.877	2.827	2.899	13,596,854	2.8667	2.16%
2008-12-09	0	5.100	5.100	5.110	5.010	5.160	10,374,000	52,616,265	5.0719	2.816	2.816	2.821	2.766	2.849	18,789,631	2.8003	-0.39%
2008-12-08	0	5.120	5.120	5.130	4.950	5.150	3,156,625	15,993,965	5.0668	2.827	2.827	2.832	2.733	2.843	5,717,353	2.7974	4.28%
2008-12-05	0	4.910	4.910	4.920	4.820	4.930	4,869,400	23,758,805	4.8792	2.711	2.711	2.716	2.661	2.722	8,819,571	2.6939	1.66%
2008-12-04	0	4.830	4.830	4.850	4.760	4.890	5,311,000	25,585,996	4.8175	2.667	2.667	2.678	2.628	2.700	9,619,407	2.6598	1.26%
2008-12-03	0	4.770	4.760	4.770	4.650	4.860	5,207,000	24,896,250	4.7813	2.634	2.628	2.634	2.567	2.683	9,431,040	2.6398	2.14%
2008-12-02	0	4.670	4.670	4.680	4.380	4.670	12,833,500	57,820,890	4.5055	2.578	2.578	2.584	2.418	2.578	23,244,335	2.4875	1.74%
2008-12-01	0	4.590	4.560	4.590	4.450	4.630	9,223,000	42,350,230	4.5918	2.534	2.518	2.534	2.457	2.556	16,704,913	2.5352	1.10%
2008-11-28	0	4.540	4.540	4.550	4.370	4.560	5,306,500	23,842,275	4.4930	2.507	2.507	2.512	2.413	2.518	9,611,257	2.4807	2.48%
2008-11-27	0	4.430	4.430	4.450	4.320	4.500	6,924,000	30,543,725	4.4113	2.446	2.446	2.457	2.385	2.485	12,540,910	2.4355	0.91%
2008-11-26	0	4.390	4.390	4.400	4.220	4.400	8,594,500	37,284,400	4.3382	2.424	2.424	2.429	2.330	2.429	15,566,559	2.3952	1.39%
2008-11-25	0	4.330	4.330	4.350	4.140	4.450	8,638,500	37,058,810	4.2900	2.391	2.391	2.402	2.286	2.457	15,646,253	2.3685	1.41%
2008-11-24	0	4.270	4.260	4.270	4.100	4.320	6,516,000	27,602,570	4.2361	2.358	2.352	2.358	2.264	2.385	11,801,931	2.3388	1.18%
2008-11-21	0	4.220	4.170	4.220	3.750	4.430	12,325,000	52,730,120	4.2783	2.330	2.302	2.330	2.070	2.446	22,323,328	2.3621	8.21%
2008-11-20	0	3.900	3.890	3.900	3.820	4.040	4,147,000	16,206,745	3.9081	2.153	2.148	2.153	2.109	2.231	7,511,143	2.1577	-6.70%
2008-11-19	0	4.180	4.160	4.180	4.020	4.290	2,054,000	8,632,705	4.2029	2.308	2.297	2.308	2.219	2.369	3,720,253	2.3205	1.95%
2008-11-18	0	4.100	4.090	4.100	4.020	4.720	6,029,137	25,244,858	4.1871	2.264	2.258	2.264	2.219	2.606	10,920,114	2.3118	-14.05%
2008-11-17	0	4.770	4.760	4.770	4.010	4.850	12,390,500	58,220,510	4.6988	2.634	2.628	2.634	2.214	2.678	22,441,963	2.5943	14.94%
2008-11-14	0	4.150	4.150	4.160	4.050	4.350	2,587,500	10,881,110	4.2053	2.291	2.291	2.297	2.236	2.402	4,686,540	2.3218	1.22%
2008-11-13	0	4.100	4.090	4.100	3.840	4.150	2,289,500	9,271,985	4.0498	2.264	2.258	2.264	2.120	2.291	4,146,796	2.2359	-0.24%
2008-11-12	0	4.110	4.110	4.160	3.850	4.180	2,645,000	10,678,155	4.0371	2.269	2.269	2.297	2.126	2.308	4,790,686	2.2289	0.49%
2008-11-11	0	4.090	4.080	4.090	4.000	4.390	4,154,379	17,263,659	4.1555	2.258	2.253	2.258	2.208	2.424	7,524,508	2.2943	-2.62%
2008-11-10	0	4.200	4.200	4.210	3.990	4.270	12,033,500	49,617,725	4.1233	2.319	2.319	2.324	2.203	2.358	21,795,356	2.2765	13.82%
2008-11-07	0	3.690	3.680	3.690	3.070	3.740	11,308,968	38,883,724	3.4383	2.037	2.032	2.037	1.695	2.065	20,483,067	1.8983	16.40%
2008-11-06	0	3.170	3.170	3.180	3.090	3.230	6,163,000	19,356,130	3.1407	1.750	1.750	1.756	1.706	1.783	11,162,569	1.7340	-3.94%
2008-11-05	0	3.300	3.300	3.310	3.260	3.440	8,770,000	29,333,855	3.3448	1.822	1.822	1.827	1.800	1.899	15,884,429	1.8467	3.77%
2008-11-04	0	3.180	3.180	3.190	3.160	3.310	4,946,000	15,900,175	3.2148	1.756	1.756	1.761	1.745	1.827	8,958,311	1.7749	-2.15%
2008-11-03	0	3.250	3.250	3.300	3.160	3.600	17,313,000	57,306,605	3.3100	1.794	1.794	1.822	1.745	1.988	31,357,709	1.8275	4.50%
2008-10-31	0	3.110	3.100	3.110	3.060	3.380	11,927,500	38,528,590	3.2302	1.717	1.712	1.717	1.689	1.866	21,603,366	1.7835	-7.72%
2008-10-30	0	3.370	3.370	3.380	3.180	3.550	10,076,072	34,200,118	3.3942	1.861	1.861	1.866	1.756	1.960	18,250,017	1.8740	2.43%
2008-10-29	0	3.290	3.260	3.290	3.230	3.750	10,470,000	34,703,205	3.3145	1.816	1.800	1.816	1.783	2.070	18,963,508	1.8300	-6.00%
2008-10-28	0	3.500	3.440	3.500	3.320	3.730	5,833,500	20,323,590	3.4839	1.932	1.899	1.932	1.833	2.059	10,565,771	1.9235	-7.89%
2008-10-27	0	3.800	3.790	3.800	3.060	4.350	8,949,500	32,702,795	3.6541	2.098	2.093	2.098	1.689	2.402	16,209,543	2.0175	-12.24%
2008-10-24	0	4.330	4.330	4.350	4.060	4.660	2,460,501	10,642,804	4.3255	2.391	2.391	2.402	2.242	2.573	4,456,517	2.3881	-7.28%
2008-10-23	0	4.670	4.660	4.680	4.340	5.000	10,899,733	51,641,017	4.7378	2.578	2.573	2.584	2.396	2.761	19,741,851	2.6158	0.86%
2008-10-22	0	4.630	4.630	4.640	4.300	4.750	2,545,500	11,471,395	4.5065	2.556	2.556	2.562	2.374	2.623	4,610,469	2.4881	-3.54%
2008-10-21	0	4.800	4.800	4.880	4.650	5.100	1,168,098	5,686,576	4.8682	2.650	2.650	2.694	2.567	2.816	2,115,686	2.6878	-5.88%
2008-10-20	0	5.100	5.060	5.100	4.560	5.620	4,619,000	23,873,965	5.1686	2.816	2.794	2.816	2.518	3.103	8,366,041	2.8537	4.94%
2008-10-17	0	4.860	4.860	4.870	4.200	4.960	21,509,000	100,873,195	4.6898	2.683	2.683	2.689	2.319	2.738	38,957,603	2.5893	13.02%
2008-10-16	0	4.300	4.280	4.300	4.050	4.830	17,745,000	82,863,870	4.6697	2.374	2.363	2.374	2.236	2.667	32,140,158	2.5782	-15.19%
2008-10-15	0	5.070	5.060	5.070	4.950	5.600	3,219,500	16,635,135	5.1670	2.799	2.794	2.799	2.733	3.092	5,831,234	2.8528	-10.27%
2008-10-14	0	5.650	5.610	5.680	5.560	6.100	4,837,000	27,860,345	5.7598	3.119	3.097	3.136	3.070	3.368	8,760,887	3.1801	-1.91%
2008-10-13	0	5.760	5.760	5.800	5.370	5.850	2,268,000	12,709,165	5.6037	3.180	3.180	3.202	2.965	3.230	4,107,855	3.0939	3.41%
2008-10-10	0	5.570	5.550	5.570	5.000	5.890	6,778,500	36,765,965	5.4239	3.075	3.064	3.075	2.761	3.252	12,277,377	2.9946	-1.59%
2008-10-09	0	5.660	5.660	5.670	5.250	5.750	4,586,000	25,607,775	5.5839	3.125	3.125	3.130	2.899	3.175	8,306,270	3.0829	1.80%
2008-10-08	0	5.560	5.500	5.560	5.210	5.700	2,833,900	15,460,168	5.4554	3.070	3.037	3.070	2.877	3.147	5,132,826	3.0120	-7.49%
2008-10-06	0	6.010	6.000	6.010	5.900	6.200	1,527,500	9,239,385	6.0487	3.318	3.313	3.318	3.257	3.423	2,766,644	3.3396	-3.99%
2008-10-03	0	6.260	6.200	6.290	6.160	6.400	780,500	4,868,455	6.2376	3.456	3.423	3.473	3.401	3.534	1,413,660	3.4439	-1.42%
2008-10-02	0	6.350	6.290	6.350	6.200	6.480	2,010,500	12,719,280	6.3264	3.506	3.473	3.506	3.423	3.578	3,641,465	3.4929	0.47%
2008-09-30	0	6.320	6.320	6.330	5.840	6.340	1,055,500	6,533,020	6.1895	3.489	3.489	3.495	3.224	3.500	1,911,746	3.4173	-2.77%
2008-09-29	0	6.500	6.470	6.490	6.400	6.700	1,338,500	8,707,665	6.5055	3.589	3.572	3.583	3.534	3.699	2,424,322	3.5918	0.00%
2008-09-26	0	6.500	6.450	6.500	6.420	6.600	1,001,000	6,469,480	6.4630	3.589	3.561	3.589	3.545	3.644	1,813,035	3.5683	-1.52%
2008-09-25	0	6.600	6.580	6.600	6.550	6.700	1,157,000	7,624,915	6.5902	3.644	3.633	3.644	3.616	3.699	2,095,585	3.6386	0.76%
2008-09-24	0	6.550	6.540	6.550	6.480	6.650	1,638,500	10,794,400	6.5880	3.616	3.611	3.616	3.578	3.672	2,967,689	3.6373	1.08%
2008-09-23	0	6.480	6.480	6.670	6.280	7.130	6,350,000	42,645,280	6.7158	3.578	3.578	3.683	3.467	3.937	11,501,268	3.7079	-3.28%
2008-09-22	0	6.700	6.670	6.700	6.180	6.880	6,621,000	43,358,030	6.5486	3.699	3.683	3.699	3.412	3.799	11,992,110	3.6155	-2.62%
2008-09-19	0	6.880	6.860	6.880	6.150	6.950	7,774,500	52,313,425	6.7288	3.799	3.787	3.799	3.395	3.837	14,081,356	3.7151	13.72%
2008-09-18	0	6.050	6.050	6.150	5.600	6.170	7,193,533	42,982,480	5.9752	3.340	3.340	3.395	3.092	3.407	13,029,095	3.2990	-2.42%
2008-09-17	0	6.200	6.200	6.210	5.900	6.280	5,404,981	33,174,588	6.1378	3.423	3.423	3.429	3.257	3.467	9,789,628	3.3887	-1.59%
2008-09-16	0	6.300	6.000	6.300	5.000	6.300	6,363,000	35,642,480	5.6015	3.478	3.313	3.478	2.761	3.478	11,524,814	3.0927	9.95%
2008-09-12	0	5.730	5.660	5.730	5.600	5.800	1,034,500	5,932,760	5.7349	3.164	3.125	3.164	3.092	3.202	1,873,711	3.1663	1.24%
2008-09-11	0	5.660	5.640	5.660	5.640	5.980	2,146,500	12,318,925	5.7391	3.125	3.114	3.125	3.114	3.302	3,887,791	3.1686	-5.19%
2008-09-10	0	5.970	5.940	5.990	5.920	6.100	2,878,000	17,321,120	6.0185	3.296	3.280	3.307	3.269	3.368	5,212,701	3.3229	-0.67%
2008-09-09	0	6.010	6.010	6.020	6.000	6.140	3,637,500	21,867,245	6.0116	3.318	3.318	3.324	3.313	3.390	6,588,325	3.3191	-2.75%
2008-09-08	0	6.180	6.160	6.180	6.150	6.210	1,631,220	10,053,351	6.1631	3.412	3.401	3.412	3.395	3.429	2,954,504	3.4027	2.66%
2008-09-05	0	6.020	6.020	6.050	5.900	6.090	4,583,500	27,394,780	5.9768	3.324	3.324	3.340	3.257	3.362	8,301,742	3.2999	-3.53%
2008-09-04	0	6.240	6.240	6.260	6.240	6.420	3,665,590	23,001,255	6.2749	3.445	3.445	3.456	3.445	3.545	6,639,202	3.4645	-4.44%
2008-09-03	0	6.530	6.530	6.570	6.450	6.740	4,038,500	26,820,518	6.6412	3.605	3.605	3.627	3.561	3.721	7,314,625	3.6667	-2.54%
2008-09-02	0	6.700	6.700	6.710	6.560	6.950	7,668,000	51,507,115	6.7172	3.699	3.699	3.705	3.622	3.837	13,888,460	3.7086	-1.76%
2008-09-01	0	6.820	6.800	6.820	6.560	6.880	4,531,000	30,869,205	6.8129	3.765	3.754	3.765	3.622	3.799	8,206,653	3.7615	3.02%
2008-08-29	0	6.620	6.600	6.620	6.210	6.710	3,873,500	24,997,130	6.4534	3.655	3.644	3.655	3.429	3.705	7,015,774	3.5630	7.29%
2008-08-28	0	6.170	6.170	6.200	6.150	6.420	2,826,500	17,614,625	6.2320	3.407	3.407	3.423	3.395	3.545	5,119,423	3.4407	-2.83%
2008-08-27	0	6.350	6.350	6.360	6.150	6.350	2,100,000	13,189,095	6.2805	3.506	3.506	3.511	3.395	3.506	3,803,569	3.4676	2.25%
2008-08-26	0	6.210	6.210	6.220	5.620	6.210	5,593,000	33,899,060	6.0610	3.429	3.429	3.434	3.103	3.429	10,130,172	3.3463	-0.80%
2008-08-25	0	6.260	6.240	6.260	6.170	6.500	4,264,500	26,680,435	6.2564	3.456	3.445	3.456	3.407	3.589	7,723,962	3.4542	0.64%
2008-08-21	0	6.220	6.210	6.220	6.200	6.500	3,340,000	20,883,880	6.2527	3.434	3.429	3.434	3.423	3.589	6,049,486	3.4522	-0.48%
2008-08-20	0	6.250	6.240	6.250	6.100	6.320	5,618,200	34,997,455	6.2293	3.451	3.445	3.451	3.368	3.489	10,175,815	3.4393	-0.32%
2008-08-19	0	6.270	6.270	6.280	6.060	6.820	10,065,000	62,779,475	6.2374	3.462	3.462	3.467	3.346	3.765	18,229,963	3.4438	-8.06%
2008-08-18	0	6.820	6.800	6.820	6.720	7.300	2,533,500	17,525,980	6.9177	3.765	3.754	3.765	3.710	4.030	4,588,734	3.8193	-5.80%
2008-08-15	0	7.240	7.210	7.240	7.090	7.330	4,494,500	32,458,370	7.2218	3.997	3.981	3.997	3.914	4.047	8,140,543	3.9872	1.83%
2008-08-14	0	7.110	7.100	7.110	7.050	7.180	980,500	6,958,550	7.0969	3.926	3.920	3.926	3.892	3.964	1,775,904	3.9183	-1.11%
2008-08-13	0	7.190	7.180	7.190	7.140	7.300	670,000	4,841,160	7.2256	3.970	3.964	3.970	3.942	4.030	1,213,520	3.9894	-1.91%
2008-08-12	0	7.330	7.320	7.330	7.300	7.490	1,076,500	7,924,535	7.3614	4.047	4.041	4.047	4.030	4.135	1,949,782	4.0643	-0.41%
2008-08-11	0	7.360	7.210	7.360	7.200	7.560	1,267,500	9,260,755	7.3063	4.064	3.981	4.064	3.975	4.174	2,295,726	4.0339	-2.00%
2008-08-08	0	7.510	7.420	7.510	7.390	7.630	954,200	7,128,184	7.4703	4.146	4.097	4.146	4.080	4.213	1,728,269	4.1245	0.13%
2008-08-07	0	7.500	7.450	7.500	7.410	7.620	1,629,000	12,226,000	7.5052	4.141	4.113	4.141	4.091	4.207	2,950,483	4.1437	0.40%
2008-08-05	0	7.470	7.470	7.480	7.340	7.550	2,525,500	18,783,860	7.4377	4.124	4.124	4.130	4.053	4.168	4,574,245	4.1064	-0.80%
2008-08-04	0	7.530	7.530	7.570	7.530	7.850	2,671,221	20,355,281	7.6202	4.157	4.157	4.179	4.157	4.334	4,838,178	4.2072	-5.16%
2008-08-01	0	7.940	7.940	7.960	7.700	8.110	2,817,800	22,043,639	7.8230	4.384	4.384	4.395	4.251	4.478	5,103,665	4.3192	-3.52%
2008-07-31	0	8.230	8.230	8.310	8.220	8.440	2,985,500	24,927,790	8.3496	4.544	4.544	4.588	4.538	4.660	5,407,407	4.6099	-1.56%
2008-07-30	0	8.360	8.360	8.380	8.200	8.450	3,144,500	26,279,530	8.3573	4.616	4.616	4.627	4.527	4.665	5,695,392	4.6142	2.45%
2008-07-29	0	8.160	8.160	8.190	8.110	8.320	4,722,000	38,610,680	8.1768	4.505	4.505	4.522	4.478	4.594	8,552,597	4.5145	-2.97%
2008-07-28	0	8.410	8.410	8.420	8.070	8.470	4,736,500	39,552,565	8.3506	4.643	4.643	4.649	4.456	4.676	8,578,859	4.6105	3.83%
2008-07-25	0	8.100	8.100	8.140	7.650	8.180	2,907,000	23,115,200	7.9516	4.472	4.472	4.494	4.224	4.516	5,265,226	4.3902	2.02%
2008-07-24	0	7.940	7.900	7.940	7.490	8.000	6,624,002	51,571,980	7.7856	4.384	4.362	4.384	4.135	4.417	11,997,547	4.2985	4.34%
2008-07-23	0	7.610	7.600	7.610	7.440	7.620	1,617,500	12,179,805	7.5300	4.202	4.196	4.202	4.108	4.207	2,929,654	4.1574	1.60%
2008-07-22	0	7.490	7.490	7.500	7.390	7.500	1,853,000	13,771,170	7.4318	4.135	4.135	4.141	4.080	4.141	3,356,197	4.1032	-0.13%
2008-07-21	0	7.500	7.450	7.500	7.290	7.540	917,500	6,835,484	7.4501	4.141	4.113	4.141	4.025	4.163	1,661,797	4.1133	3.59%
2008-07-18	0	7.240	7.240	7.300	7.160	7.630	773,000	5,691,865	7.3633	3.997	3.997	4.030	3.953	4.213	1,400,076	4.0654	-3.21%
2008-07-17	0	7.480	7.330	7.480	7.160	7.640	790,000	5,840,750	7.3934	4.130	4.047	4.130	3.953	4.218	1,430,866	4.0820	6.40%
2008-07-16	0	7.030	7.030	7.090	6.970	7.170	1,453,686	10,215,173	7.0271	3.881	3.881	3.914	3.848	3.959	2,632,950	3.8797	-0.57%
2008-07-15	0	7.070	7.050	7.070	7.030	7.360	2,744,500	19,480,560	7.0980	3.903	3.892	3.903	3.881	4.064	4,970,902	3.9189	-5.73%
2008-07-14	0	7.500	7.500	7.510	7.380	7.590	2,255,465	16,866,442	7.4780	4.141	4.141	4.146	4.075	4.191	4,085,151	4.1287	-1.57%
2008-07-11	0	7.620	7.620	7.670	7.540	7.750	2,729,500	20,822,155	7.6286	4.207	4.207	4.235	4.163	4.279	4,943,734	4.2118	0.93%
2008-07-10	0	7.550	7.530	7.550	7.350	7.550	2,261,500	16,878,550	7.4634	4.168	4.157	4.168	4.058	4.168	4,096,082	4.1207	1.21%
2008-07-09	0	7.460	7.400	7.460	7.350	7.560	3,477,800	25,922,111	7.4536	4.119	4.086	4.119	4.058	4.174	6,299,072	4.1152	0.81%
2008-07-08	0	7.400	7.400	7.440	7.350	7.550	1,990,500	14,837,529	7.4542	4.086	4.086	4.108	4.058	4.168	3,605,240	4.1155	-1.73%
2008-07-07	0	7.530	7.530	7.540	7.410	7.590	964,300	7,255,692	7.5243	4.157	4.157	4.163	4.091	4.191	1,746,563	4.1543	-0.13%
2008-07-04	0	7.540	7.540	7.570	7.420	7.600	557,000	4,198,315	7.5374	4.163	4.163	4.179	4.097	4.196	1,008,851	4.1615	-0.79%
2008-07-03	0	7.600	7.600	7.640	7.000	7.630	1,864,380	13,823,977	7.4148	4.196	4.196	4.218	3.865	4.213	3,376,809	4.0938	3.68%
2008-07-02	0	7.330	7.330	7.490	7.070	7.580	2,351,300	17,163,468	7.2996	4.047	4.047	4.135	3.903	4.185	4,258,729	4.0302	-2.79%
2008-06-30	0	7.540	7.530	7.540	7.500	7.800	2,431,900	18,601,357	7.6489	4.163	4.157	4.163	4.141	4.306	4,404,714	4.2231	-3.33%
2008-06-27	0	7.800	7.800	7.850	7.650	8.160	4,497,000	35,825,783	7.9666	4.306	4.306	4.334	4.224	4.505	8,145,071	4.3985	-7.25%
2008-06-26	0	8.410	8.400	8.410	8.200	8.440	1,782,000	14,733,274	8.2678	4.643	4.638	4.643	4.527	4.660	3,227,600	4.5648	3.19%
2008-06-25	0	8.150	8.150	8.190	8.130	8.310	196,000	1,609,905	8.2138	4.500	4.500	4.522	4.489	4.588	355,000	4.5349	0.25%
2008-06-24	0	8.130	8.120	8.130	8.060	8.450	5,262,000	42,857,555	8.1447	4.489	4.483	4.489	4.450	4.665	9,530,657	4.4968	-4.69%
2008-06-23	0	8.530	8.510	8.530	8.420	8.750	1,058,500	9,205,168	8.6964	4.710	4.698	4.710	4.649	4.831	1,917,180	4.8014	-3.07%
2008-06-20	0	8.800	8.780	8.830	8.740	9.200	1,028,000	9,150,055	8.9008	4.859	4.848	4.875	4.825	5.079	1,861,938	4.9143	-2.00%
2008-06-19	0	8.980	8.960	8.980	8.970	9.190	1,026,000	9,269,610	9.0347	4.958	4.947	4.958	4.952	5.074	1,858,315	4.9882	-2.81%
2008-06-18	0	9.240	9.240	9.250	8.990	9.250	908,500	8,321,940	9.1601	5.102	5.102	5.107	4.963	5.107	1,645,496	5.0574	2.21%
2008-06-17	0	9.040	9.040	9.100	8.900	9.180	1,767,000	15,935,292	9.0183	4.991	4.991	5.024	4.914	5.068	3,200,432	4.9791	0.56%
2008-06-16	0	8.990	8.970	8.990	8.610	9.080	1,964,500	17,414,944	8.8648	4.963	4.952	4.963	4.754	5.013	3,558,148	4.8944	3.10%
2008-06-13	0	8.720	8.720	8.740	8.650	8.830	419,000	3,661,805	8.7394	4.814	4.814	4.825	4.776	4.875	758,903	4.8251	-1.36%
2008-06-12	0	8.840	8.810	8.850	8.790	8.900	2,563,000	22,712,829	8.8618	4.881	4.864	4.886	4.853	4.914	4,642,165	4.8927	-0.34%
2008-06-11	0	8.870	8.870	8.890	8.820	9.020	1,083,841	9,690,776	8.9411	4.897	4.897	4.908	4.870	4.980	1,963,078	4.9365	-1.33%
2008-06-10	0	8.990	8.990	9.000	8.850	9.210	2,932,000	26,386,910	8.9996	4.963	4.963	4.969	4.886	5.085	5,310,507	4.9688	-3.33%
2008-06-06	0	9.300	9.280	9.310	9.230	9.470	2,702,500	25,225,602	9.3342	5.135	5.124	5.140	5.096	5.229	4,894,831	5.1535	-0.64%
2008-06-05	0	9.360	9.360	9.390	9.290	9.540	7,774,000	72,873,545	9.3740	5.168	5.168	5.184	5.129	5.267	14,080,450	5.1755	-2.50%
2008-06-04	0	9.600	9.600	9.620	9.520	9.870	2,300,000	22,276,260	9.6853	5.300	5.300	5.311	5.256	5.449	4,165,814	5.3474	-2.24%
2008-06-03	0	9.820	9.820	9.830	9.760	9.900	1,460,900	14,350,035	9.8227	5.422	5.422	5.427	5.389	5.466	2,646,016	5.4233	-0.71%
2008-06-02	0	9.890	9.890	9.900	9.800	9.990	2,056,800	20,354,898	9.8964	5.460	5.460	5.466	5.411	5.516	3,725,324	5.4639	0.41%
2008-05-30	0	9.850	9.850	9.890	9.850	10.00	891,988	8,811,894	9.8789	5.438	5.438	5.460	5.438	5.521	1,615,589	5.4543	-1.30%
2008-05-29	0	9.980	9.980	9.990	9.810	9.990	2,697,694	26,646,541	9.8775	5.510	5.510	5.516	5.416	5.516	4,886,126	5.4535	1.32%
2008-05-28	0	9.850	9.850	9.860	9.700	9.880	2,194,000	21,599,850	9.8450	5.438	5.438	5.444	5.355	5.455	3,973,824	5.4355	0.10%
2008-05-27	0	9.840	9.840	9.860	9.680	10.14	3,356,360	33,083,992	9.8571	5.433	5.433	5.444	5.344	5.598	6,079,118	5.4422	0.41%
2008-05-26	0	9.800	9.630	9.800	9.250	9.800	2,930,000	27,992,405	9.5537	5.411	5.317	5.411	5.107	5.411	5,306,884	5.2747	0.93%
2008-05-23	0	9.710	9.710	9.720	9.270	9.790	4,066,500	39,282,845	9.6601	5.361	5.361	5.367	5.118	5.405	7,365,340	5.3335	5.77%
2008-05-22	0	9.180	9.180	9.220	9.020	9.300	1,904,200	17,411,212	9.1436	5.068	5.068	5.090	4.980	5.135	3,448,931	5.0483	-3.37%
2008-05-21	0	9.500	9.500	9.510	9.230	9.590	1,031,000	9,649,835	9.3597	5.245	5.245	5.251	5.096	5.295	1,867,371	5.1676	1.06%
2008-05-20	0	9.400	9.340	9.440	9.330	9.720	1,745,500	16,635,650	9.5306	5.190	5.157	5.212	5.151	5.367	3,161,490	5.2620	-2.29%
2008-05-19	0	9.620	9.620	9.630	9.510	9.680	529,500	5,081,360	9.5965	5.311	5.311	5.317	5.251	5.344	959,043	5.2984	-0.72%
2008-05-16	0	9.690	9.610	9.710	9.580	9.850	1,693,000	16,364,685	9.6661	5.350	5.306	5.361	5.289	5.438	3,066,401	5.3368	-0.91%
2008-05-15	0	9.850	9.830	9.840	9.650	9.990	3,177,600	31,163,652	9.8073	5.399	5.388	5.394	5.289	5.476	5,797,130	5.3757	-0.51%
2008-05-14	0	9.900	9.890	9.900	9.500	9.980	5,115,867	50,393,160	9.8504	5.427	5.421	5.427	5.207	5.470	9,333,253	5.3993	3.12%
2008-05-13	0	9.600	9.600	9.610	8.900	9.640	3,200,500	30,144,208	9.4186	5.262	5.262	5.268	4.878	5.284	5,838,908	5.1626	5.49%
2008-05-09	0	9.100	9.080	9.090	8.910	9.150	2,412,600	21,788,020	9.0309	4.988	4.977	4.983	4.884	5.015	4,401,484	4.9502	1.11%
2008-05-08	0	9.000	9.000	9.020	8.880	9.100	2,533,700	22,843,567	9.0159	4.933	4.933	4.944	4.867	4.988	4,622,415	4.9419	-1.64%
2008-05-07	0	9.150	9.150	9.170	9.060	9.500	5,501,700	50,821,400	9.2374	5.015	5.015	5.026	4.966	5.207	10,037,156	5.0633	-2.97%
2008-05-06	0	9.430	9.430	9.440	9.380	9.560	1,882,000	17,755,785	9.4345	5.169	5.169	5.174	5.141	5.240	3,433,471	5.1714	-0.95%
2008-05-05	0	9.520	9.520	9.530	9.390	9.620	3,067,300	29,186,957	9.5155	5.218	5.218	5.224	5.147	5.273	5,595,901	5.2158	-0.21%
2008-05-02	0	9.540	9.530	9.540	9.500	9.690	2,611,000	24,898,325	9.5359	5.229	5.224	5.229	5.207	5.311	4,763,440	5.2270	0.21%
2008-04-30	0	9.520	9.520	9.530	9.410	9.750	3,673,500	35,075,505	9.5483	5.218	5.218	5.224	5.158	5.344	6,701,837	5.2337	0.53%
2008-04-29	0	9.470	9.500	9.520	9.360	9.850	3,932,800	37,594,743	9.5593	5.191	5.207	5.218	5.131	5.399	7,174,897	5.2398	-1.04%
2008-04-28	0	9.570	9.570	9.580	9.410	9.790	2,134,000	20,358,663	9.5401	5.246	5.246	5.251	5.158	5.366	3,893,213	5.2293	-2.74%
2008-04-25	0	9.840	9.840	9.850	9.300	9.880	8,834,600	84,271,767	9.5388	5.394	5.394	5.399	5.098	5.416	16,117,611	5.2286	5.69%
2008-04-24	0	9.310	9.310	9.330	9.020	9.400	11,026,434	101,606,196	9.2148	5.103	5.103	5.114	4.944	5.152	20,116,335	5.0509	1.09%
2008-04-23	0	9.210	9.210	9.220	8.990	9.470	12,118,100	112,412,130	9.2764	5.048	5.048	5.054	4.928	5.191	22,107,942	5.0847	2.45%
2008-04-22	0	8.990	8.960	8.990	7.820	9.050	17,640,100	151,282,519	8.5761	4.928	4.911	4.928	4.286	4.961	32,182,133	4.7008	14.09%
2008-04-21	0	7.880	7.860	7.880	7.830	8.150	5,343,000	42,415,535	7.9385	4.319	4.308	4.319	4.292	4.467	9,747,628	4.3514	1.42%
2008-04-18	0	7.770	7.770	7.800	7.730	7.930	933,500	7,291,625	7.8111	4.259	4.259	4.275	4.237	4.347	1,703,053	4.2815	-2.02%
2008-04-17	0	7.930	7.930	7.950	7.870	8.100	1,094,500	8,719,790	7.9669	4.347	4.347	4.358	4.314	4.440	1,996,777	4.3669	-0.38%
2008-04-16	0	7.960	7.960	7.970	7.910	8.080	1,123,500	8,990,285	8.0020	4.363	4.363	4.369	4.336	4.429	2,049,684	4.3862	0.63%
2008-04-15	0	7.910	7.920	7.950	7.720	8.000	1,758,700	13,906,900	7.9075	4.336	4.341	4.358	4.232	4.385	3,208,526	4.3344	-0.25%
2008-04-14	0	7.930	7.930	7.950	7.900	8.120	2,349,000	18,887,370	8.0406	4.347	4.347	4.358	4.330	4.451	4,285,454	4.4073	-3.29%
2008-04-11	0	8.200	8.190	8.200	8.020	8.250	1,347,500	11,002,355	8.1650	4.495	4.489	4.495	4.396	4.522	2,458,343	4.4755	2.24%
2008-04-10	0	8.020	8.020	8.080	7.900	8.040	997,000	7,971,570	7.9956	4.396	4.396	4.429	4.330	4.407	1,818,901	4.3826	-1.47%
2008-04-09	0	8.140	8.100	8.190	8.100	8.400	1,422,500	11,652,355	8.1915	4.462	4.440	4.489	4.440	4.604	2,595,171	4.4900	-1.33%
2008-04-08	0	8.250	8.250	8.260	8.200	8.490	1,743,000	14,540,375	8.3422	4.522	4.522	4.528	4.495	4.654	3,179,883	4.5726	-2.83%
2008-04-07	0	8.490	8.490	8.500	8.080	8.510	3,620,500	29,978,945	8.2803	4.654	4.654	4.659	4.429	4.665	6,605,145	4.5387	0.24%
2008-04-03	0	8.470	8.460	8.470	7.930	8.580	4,882,500	40,247,880	8.2433	4.643	4.637	4.643	4.347	4.703	8,907,504	4.5184	3.55%
2008-04-02	0	8.180	8.100	8.180	7.900	8.280	4,965,000	40,357,825	8.1285	4.484	4.440	4.484	4.330	4.539	9,058,015	4.4555	4.74%
2008-04-01	0	7.810	7.770	7.810	7.400	7.880	2,207,000	16,805,630	7.6147	4.281	4.259	4.281	4.056	4.319	4,026,393	4.1739	4.83%
2008-03-31	0	7.450	7.450	7.490	7.250	7.490	4,694,000	34,459,375	7.3412	4.084	4.084	4.106	3.974	4.106	8,563,610	4.0239	0.00%
2008-03-28	0	7.450	7.410	7.430	7.200	7.490	3,879,000	28,742,160	7.4097	4.084	4.062	4.073	3.947	4.106	7,076,745	4.0615	3.47%
2008-03-27	0	7.200	7.200	7.290	7.140	7.500	2,963,000	21,716,680	7.3293	3.947	3.947	3.996	3.914	4.111	5,405,619	4.0174	-2.83%
2008-03-26	0	7.410	7.410	7.450	7.280	7.680	3,408,500	25,658,105	7.5277	4.062	4.062	4.084	3.990	4.210	6,218,378	4.1262	-1.20%
2008-03-25	0	7.500	7.500	7.510	6.900	7.520	6,274,500	45,110,550	7.1895	4.111	4.111	4.116	3.782	4.122	11,447,032	3.9408	4.60%
2008-03-20	0	7.170	7.000	7.170	6.800	7.180	2,922,500	20,397,710	6.9795	3.930	3.837	3.930	3.727	3.936	5,331,732	3.8257	2.14%
2008-03-19	0	7.020	7.020	7.060	6.990	7.400	2,117,500	15,289,675	7.2206	3.848	3.848	3.870	3.831	4.056	3,863,111	3.9579	0.29%
2008-03-18	0	7.000	7.000	7.020	6.670	7.290	5,696,500	39,212,310	6.8836	3.837	3.837	3.848	3.656	3.996	10,392,544	3.7731	-3.98%
2008-03-17	0	7.290	7.260	7.300	7.050	7.500	6,888,000	49,952,090	7.2520	3.996	3.979	4.001	3.864	4.111	12,566,286	3.9751	-6.06%
2008-03-14	0	7.760	7.720	7.760	7.700	8.300	3,253,000	25,493,975	7.8371	4.254	4.232	4.254	4.221	4.550	5,934,687	4.2958	-5.37%
2008-03-13	0	8.200	8.290	8.300	8.160	8.720	2,253,000	18,840,655	8.3625	4.495	4.544	4.550	4.473	4.780	4,110,314	4.5838	-6.71%
2008-03-12	0	8.790	8.790	8.800	8.750	8.850	2,734,500	24,065,335	8.8006	4.818	4.818	4.824	4.796	4.851	4,988,750	4.8239	2.09%
2008-03-11	0	8.610	8.610	8.620	8.520	8.650	1,626,000	13,927,325	8.5654	4.719	4.719	4.725	4.670	4.741	2,966,432	4.6950	-0.12%
2008-03-10	0	8.620	8.620	8.650	8.540	8.720	2,157,000	18,590,725	8.6188	4.725	4.725	4.741	4.681	4.780	3,935,174	4.7242	-1.26%
2008-03-07	0	8.730	8.720	8.750	8.700	8.860	2,363,000	20,689,880	8.7558	4.785	4.780	4.796	4.769	4.856	4,310,995	4.7993	-1.91%
2008-03-06	0	8.900	8.900	8.920	8.800	9.080	1,456,000	13,047,095	8.9609	4.878	4.878	4.889	4.824	4.977	2,656,288	4.9118	0.45%
2008-03-05	0	8.860	8.840	8.860	8.730	9.010	1,820,000	16,159,975	8.8791	4.856	4.845	4.856	4.785	4.939	3,320,360	4.8669	-0.45%
2008-03-04	0	8.900	8.900	8.920	8.820	9.090	1,482,500	13,240,965	8.9315	4.878	4.878	4.889	4.835	4.983	2,704,634	4.8957	-0.45%
2008-03-03	0	8.940	8.940	8.960	8.720	9.010	2,682,000	23,953,335	8.9311	4.900	4.900	4.911	4.780	4.939	4,892,970	4.8955	-0.67%
2008-02-29	0	9.000	9.000	9.020	8.900	9.160	2,311,500	20,827,790	9.0105	4.933	4.933	4.944	4.878	5.021	4,217,040	4.9390	-2.39%
2008-02-28	0	9.220	9.220	9.230	9.000	9.270	4,005,500	36,783,205	9.1832	5.054	5.054	5.059	4.933	5.081	7,307,529	5.0336	1.77%
2008-02-27	0	9.060	9.050	9.060	8.720	9.080	8,330,063	74,639,325	8.9602	4.966	4.961	4.966	4.780	4.977	15,197,147	4.9114	4.98%
2008-02-26	0	8.630	8.630	8.640	8.180	8.640	4,648,500	39,025,605	8.3953	4.730	4.730	4.736	4.484	4.736	8,480,601	4.6018	6.15%
2008-02-25	0	8.130	8.130	8.160	8.050	8.250	1,703,500	13,853,535	8.1324	4.456	4.456	4.473	4.412	4.522	3,107,820	4.4576	-0.25%
2008-02-22	0	8.150	8.140	8.150	7.960	8.300	2,027,500	16,471,085	8.1238	4.467	4.462	4.467	4.363	4.550	3,698,918	4.4529	-2.86%
2008-02-21	0	8.390	8.380	8.390	8.310	8.480	1,379,000	11,560,165	8.3830	4.599	4.593	4.599	4.555	4.648	2,515,811	4.5950	0.24%
2008-02-20	0	8.370	8.350	8.360	8.300	8.540	2,912,000	24,485,920	8.4086	4.588	4.577	4.582	4.550	4.681	5,312,576	4.6090	0.12%
2008-02-19	0	8.360	8.370	8.380	8.180	8.440	1,515,500	12,586,570	8.3052	4.582	4.588	4.593	4.484	4.626	2,764,838	4.5524	1.46%
2008-02-18	0	8.240	8.230	8.280	8.170	8.450	1,507,000	12,446,760	8.2593	4.517	4.511	4.539	4.478	4.632	2,749,331	4.5272	-0.60%
2008-02-15	0	8.290	8.300	8.340	8.060	8.340	2,541,000	20,917,500	8.2320	4.544	4.550	4.571	4.418	4.571	4,635,733	4.5122	0.73%
2008-02-14	0	8.230	8.220	8.230	8.200	8.300	2,364,500	19,553,730	8.2697	4.511	4.506	4.511	4.495	4.550	4,313,731	4.5329	1.60%
2008-02-13	0	8.100	8.060	8.100	8.030	8.350	2,342,500	19,041,100	8.1285	4.440	4.418	4.440	4.402	4.577	4,273,595	4.4555	-0.86%
2008-02-12	0	8.170	8.150	8.180	8.150	8.320	1,655,500	13,609,615	8.2208	4.478	4.467	4.484	4.467	4.560	3,020,251	4.5061	-1.09%
2008-02-11	0	8.260	8.260	8.280	8.250	8.450	988,000	8,213,005	8.3128	4.528	4.528	4.539	4.522	4.632	1,802,481	4.5565	-2.25%
2008-02-06	0	8.450	8.330	8.400	8.210	8.450	3,383,000	28,092,500	8.3040	4.632	4.566	4.604	4.500	4.632	6,171,856	4.5517	-3.76%
2008-02-05	0	8.780	8.760	8.780	8.620	8.870	1,868,500	16,395,305	8.7746	4.813	4.802	4.813	4.725	4.862	3,408,842	4.8096	-0.34%
2008-02-04	0	8.810	8.810	8.830	8.150	9.000	7,787,500	66,883,490	8.5886	4.829	4.829	4.840	4.467	4.933	14,207,310	4.7077	8.63%
2008-02-01	0	8.110	8.110	8.120	7.930	8.200	4,135,000	33,233,260	8.0371	4.445	4.445	4.451	4.347	4.495	7,543,785	4.4054	1.37%
2008-01-31	0	8.000	8.000	8.010	7.380	8.010	8,194,000	63,663,695	7.7696	4.385	4.385	4.391	4.045	4.391	14,948,918	4.2587	0.88%
2008-01-30	0	7.930	7.850	7.900	7.760	8.050	4,295,500	33,823,520	7.8742	4.347	4.303	4.330	4.254	4.412	7,836,597	4.3161	-0.25%
2008-01-29	0	7.950	7.950	7.980	7.890	8.050	2,127,500	16,914,440	7.9504	4.358	4.358	4.374	4.325	4.412	3,881,355	4.3579	0.51%
2008-01-28	0	7.910	7.910	7.950	7.810	8.160	5,201,500	41,280,865	7.9363	4.336	4.336	4.358	4.281	4.473	9,489,479	4.3502	-2.83%
2008-01-25	0	8.140	8.130	8.150	7.630	8.200	14,065,000	112,416,775	7.9927	4.462	4.456	4.467	4.182	4.495	25,659,815	4.3810	8.68%
2008-01-24	0	7.490	7.480	7.500	7.000	7.690	13,950,500	103,227,110	7.3995	4.106	4.100	4.111	3.837	4.215	25,450,924	4.0559	4.17%
2008-01-23	0	7.190	7.180	7.190	6.620	7.800	12,774,500	92,384,185	7.2319	3.941	3.936	3.941	3.629	4.275	23,305,461	3.9641	0.98%
2008-01-22	0	7.120	7.120	7.170	7.000	8.080	15,858,380	114,564,040	7.2242	3.903	3.903	3.930	3.837	4.429	28,931,610	3.9598	-18.91%
2008-01-21	0	8.780	8.780	8.800	8.780	9.000	6,547,500	58,270,770	8.8997	4.813	4.813	4.824	4.813	4.933	11,945,086	4.8782	-3.62%
2008-01-18	0	9.110	9.110	9.120	8.600	9.160	8,279,170	74,393,339	8.9856	4.993	4.993	4.999	4.714	5.021	15,104,299	4.9253	-0.55%
2008-01-17	0	9.160	9.150	9.160	8.610	9.280	11,682,000	105,311,475	9.0148	5.021	5.015	5.021	4.719	5.087	21,312,333	4.9413	0.99%
2008-01-16	0	9.070	9.070	9.090	9.000	9.800	27,962,500	256,088,365	9.1583	4.972	4.972	4.983	4.933	5.372	51,014,048	5.0200	-11.77%
2008-01-15	0	10.28	10.28	10.30	10.20	11.10	7,034,000	73,615,240	10.466	5.635	5.635	5.646	5.591	6.084	12,832,644	5.7366	-5.86%
2008-01-14	0	10.92	10.92	10.94	10.88	11.26	4,282,953	47,130,985	11.004	5.986	5.986	5.997	5.964	6.172	7,813,707	6.0318	-2.67%
2008-01-11	0	11.22	11.20	11.22	11.20	11.68	5,455,500	62,233,710	11.408	6.150	6.139	6.150	6.139	6.402	9,952,870	6.2528	-3.28%
2008-01-10	0	11.60	11.58	11.62	11.42	11.80	4,686,000	54,380,950	11.605	6.358	6.347	6.369	6.260	6.468	8,549,015	6.3611	-1.36%
2008-01-09	0	11.76	11.70	11.76	11.42	11.94	8,712,508	101,753,117	11.679	6.446	6.413	6.446	6.260	6.545	15,894,870	6.4016	1.03%
2008-01-08	0	11.64	11.62	11.64	11.12	11.74	21,179,500	243,986,100	11.520	6.380	6.369	6.380	6.095	6.435	38,639,321	6.3145	5.82%
2008-01-07	0	11.00	11.00	11.02	10.82	11.30	11,978,500	131,755,900	10.999	6.029	6.029	6.040	5.931	6.194	21,853,260	6.0291	-3.17%
2008-01-04	0	11.36	11.36	11.38	11.34	11.68	7,135,500	81,987,610	11.490	6.227	6.227	6.238	6.216	6.402	13,017,818	6.2981	0.18%
2008-01-03	0	11.34	11.30	11.32	11.32	11.78	8,497,000	98,316,620	11.571	6.216	6.194	6.205	6.205	6.457	15,501,703	6.3423	-5.03%
2008-01-02	0	11.94	11.94	11.96	11.88	12.58	17,348,500	211,952,960	12.217	6.545	6.545	6.556	6.512	6.896	31,650,146	6.6967	-1.49%
2007-12-31	0	12.12	12.12	12.14	11.98	12.46	17,544,500	213,940,550	12.194	6.643	6.643	6.654	6.567	6.830	32,007,723	6.6840	2.71%
2007-12-28	0	11.80	11.78	11.80	11.00	12.40	50,041,000	599,219,630	11.975	6.468	6.457	6.468	6.029	6.797	91,293,481	6.5637	4.06%
2007-12-27	0	11.34	11.30	11.34	11.22	11.64	8,397,000	95,640,370	11.390	6.216	6.194	6.216	6.150	6.380	15,319,265	6.2431	1.07%
2007-12-24	0	11.22	11.20	11.22	11.16	11.42	5,488,500	61,876,640	11.274	6.150	6.139	6.150	6.117	6.260	10,013,075	6.1796	0.00%
2007-12-21	0	11.22	11.20	11.22	10.60	11.34	14,172,500	155,839,420	10.996	6.150	6.139	6.150	5.810	6.216	25,855,935	6.0272	4.47%
2007-12-20	0	10.74	10.78	10.80	10.02	10.82	14,154,000	149,436,650	10.558	5.887	5.909	5.920	5.492	5.931	25,822,184	5.7871	5.92%
2007-12-19	0	10.14	10.16	10.18	10.06	10.54	9,216,000	94,819,850	10.289	5.558	5.569	5.580	5.514	5.777	16,813,427	5.6395	-2.69%
2007-12-18	0	10.42	10.36	10.46	9.990	10.80	17,665,500	182,777,700	10.347	5.712	5.679	5.733	5.476	5.920	32,228,472	5.6713	-4.23%
2007-12-17	0	10.88	10.86	10.88	10.78	11.72	15,368,447	172,452,061	11.221	5.964	5.953	5.964	5.909	6.424	28,037,790	6.1507	-6.21%
2007-12-14	0	11.60	11.58	11.60	11.32	12.10	10,523,500	122,466,200	11.637	6.358	6.347	6.358	6.205	6.632	19,198,796	6.3788	-2.03%
2007-12-13	0	11.84	11.80	11.84	11.32	12.52	44,080,500	532,653,230	12.084	6.490	6.468	6.490	6.205	6.863	80,419,302	6.6235	3.86%
2007-12-12	0	11.40	11.40	11.44	11.32	11.60	8,093,507	92,714,080	11.455	6.249	6.249	6.271	6.205	6.358	14,765,581	6.2791	-2.56%
2007-12-11	0	11.70	11.70	11.72	11.50	11.88	8,419,273	98,810,169	11.736	6.413	6.413	6.424	6.304	6.512	15,359,900	6.4330	2.09%
2007-12-10	0	11.46	11.50	11.52	11.32	11.88	17,205,151	198,983,724	11.565	6.282	6.304	6.314	6.205	6.512	31,388,624	6.3394	-3.05%
2007-12-07	0	11.82	11.82	11.84	11.66	12.26	28,878,369	343,621,081	11.899	6.479	6.479	6.490	6.391	6.720	52,684,935	6.5222	-2.31%
2007-12-06	0	12.10	12.10	12.14	12.08	12.60	17,192,500	211,448,520	12.299	6.632	6.632	6.654	6.621	6.906	31,365,544	6.7414	-3.04%
2007-12-05	0	12.48	12.46	12.48	12.12	12.58	24,875,500	309,060,530	12.424	6.841	6.830	6.841	6.643	6.896	45,382,206	6.8102	1.63%
2007-12-04	0	12.28	12.26	12.28	12.06	12.56	24,278,000	298,022,510	12.275	6.731	6.720	6.731	6.610	6.885	44,292,143	6.7286	-0.32%
2007-12-03	0	12.32	12.26	12.28	11.90	12.82	96,663,500	1,208,969,840	12.507	6.753	6.720	6.731	6.523	7.027	176,350,341	6.8555	0.82%
2007-11-30	0	12.22	12.24	12.26	11.12	12.36	151,446,674	1,804,414,373	11.915	6.698	6.709	6.720	6.095	6.775	276,295,319	6.5307	10.29%
2007-11-29	0	11.08	11.08	11.10	10.90	11.52	78,191,306	877,928,854	11.228	6.073	6.073	6.084	5.975	6.314	142,650,157	6.1544	2.03%
2007-11-28	0	10.86	10.80	10.82	10.80	11.98	285,884,000	3,260,772,998	11.406	5.953	5.920	5.931	5.920	6.567	521,559,233	6.2520

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.