China Evergrande Group: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	03333	2009-11-05	2024-01-26	2025-08-25	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-08-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2024-01-29	1	0.163	0.162	0.164	0.162	0.212	54,399,000	9,878,678	0.1816	0.163	0.162	0.164	0.162	0.212	54,399,000	0.1816	-20.87%
2024-01-26	0	0.206	0.206	0.209	0.206	0.222	25,210,001	5,350,624	0.2122	0.206	0.206	0.209	0.206	0.222	25,210,001	0.2122	-4.63%
2024-01-25	0	0.216	0.215	0.216	0.194	0.219	34,581,303	7,265,533	0.2101	0.216	0.215	0.216	0.194	0.219	34,581,303	0.2101	6.40%
2024-01-24	0	0.203	0.203	0.204	0.190	0.216	25,671,630	5,123,504	0.1996	0.203	0.203	0.204	0.190	0.216	25,671,630	0.1996	6.84%
2024-01-23	0	0.190	0.191	0.193	0.185	0.195	8,557,004	1,633,586	0.1909	0.190	0.191	0.193	0.185	0.195	8,557,004	0.1909	2.15%
2024-01-22	0	0.186	0.184	0.186	0.183	0.196	19,856,000	3,740,295	0.1884	0.186	0.184	0.186	0.183	0.196	19,856,000	0.1884	-3.63%
2024-01-19	0	0.193	0.193	0.194	0.191	0.198	6,229,000	1,206,930	0.1938	0.193	0.193	0.194	0.191	0.198	6,229,000	0.1938	-2.53%
2024-01-18	0	0.198	0.197	0.198	0.190	0.199	5,794,000	1,121,760	0.1936	0.198	0.197	0.198	0.190	0.199	5,794,000	0.1936	4.21%
2024-01-17	0	0.190	0.190	0.193	0.190	0.200	19,210,000	3,713,210	0.1933	0.190	0.190	0.193	0.190	0.200	19,210,000	0.1933	-4.52%
2024-01-16	0	0.199	0.199	0.200	0.198	0.204	16,408,824	3,277,657	0.1997	0.199	0.199	0.200	0.198	0.204	16,408,824	0.1997	-1.97%
2024-01-15	0	0.203	0.203	0.204	0.200	0.209	8,499,000	1,730,007	0.2036	0.203	0.203	0.204	0.200	0.209	8,499,000	0.2036	0.00%
2024-01-12	0	0.203	0.203	0.204	0.202	0.208	11,870,000	2,424,424	0.2042	0.203	0.203	0.204	0.202	0.208	11,870,000	0.2042	-0.98%
2024-01-11	0	0.205	0.205	0.208	0.204	0.214	12,293,404	2,556,852	0.2080	0.205	0.205	0.208	0.204	0.214	12,293,404	0.2080	-1.44%
2024-01-10	0	0.208	0.208	0.209	0.205	0.215	14,455,889	3,013,493	0.2085	0.208	0.208	0.209	0.205	0.215	14,455,889	0.2085	-2.80%
2024-01-09	0	0.214	0.214	0.217	0.211	0.219	14,195,000	3,044,609	0.2145	0.214	0.214	0.217	0.211	0.219	14,195,000	0.2145	-0.47%
2024-01-08	0	0.215	0.215	0.216	0.215	0.225	10,586,000	2,289,105	0.2162	0.215	0.215	0.216	0.215	0.225	10,586,000	0.2162	-1.83%
2024-01-05	0	0.219	0.219	0.223	0.219	0.229	15,577,900	3,497,384	0.2245	0.219	0.219	0.223	0.219	0.229	15,577,900	0.2245	-2.67%
2024-01-04	0	0.225	0.225	0.226	0.220	0.228	13,445,002	3,019,267	0.2246	0.225	0.225	0.226	0.220	0.228	13,445,002	0.2246	2.27%
2024-01-03	0	0.220	0.220	0.222	0.218	0.229	14,877,241	3,312,268	0.2226	0.220	0.220	0.222	0.218	0.229	14,877,241	0.2226	-1.35%
2024-01-02	0	0.223	0.222	0.223	0.214	0.238	47,485,000	10,532,393	0.2218	0.223	0.222	0.223	0.214	0.238	47,485,000	0.2218	-5.11%
2023-12-29	0	0.235	0.235	0.237	0.230	0.240	9,326,000	2,197,559	0.2356	0.235	0.235	0.237	0.230	0.240	9,326,000	0.2356	0.43%
2023-12-28	0	0.234	0.232	0.234	0.225	0.240	24,036,000	5,621,412	0.2339	0.234	0.232	0.234	0.225	0.240	24,036,000	0.2339	2.63%
2023-12-27	0	0.228	0.228	0.230	0.224	0.237	18,275,205	4,153,004	0.2272	0.228	0.228	0.230	0.224	0.237	18,275,205	0.2272	0.44%
2023-12-22	0	0.227	0.227	0.228	0.225	0.247	24,246,000	5,600,205	0.2310	0.227	0.227	0.228	0.225	0.247	24,246,000	0.2310	-5.02%
2023-12-21	0	0.239	0.236	0.239	0.220	0.242	16,369,590	3,831,184	0.2340	0.239	0.236	0.239	0.220	0.242	16,369,590	0.2340	6.22%
2023-12-20	0	0.225	0.225	0.226	0.222	0.233	16,341,000	3,714,953	0.2273	0.225	0.225	0.226	0.222	0.233	16,341,000	0.2273	-2.17%
2023-12-19	0	0.230	0.230	0.233	0.228	0.240	19,993,000	4,617,578	0.2310	0.230	0.230	0.233	0.228	0.240	19,993,000	0.2310	-2.95%
2023-12-18	0	0.237	0.237	0.238	0.235	0.250	19,182,100	4,591,235	0.2393	0.237	0.237	0.238	0.235	0.250	19,182,100	0.2393	-1.25%
2023-12-15	0	0.240	0.239	0.240	0.233	0.250	32,078,248	7,701,833	0.2401	0.240	0.239	0.240	0.233	0.250	32,078,248	0.2401	3.45%
2023-12-14	0	0.232	0.232	0.234	0.230	0.246	11,069,001	2,625,989	0.2372	0.232	0.232	0.234	0.230	0.246	11,069,001	0.2372	-0.85%
2023-12-13	0	0.234	0.232	0.234	0.230	0.239	12,143,000	2,824,330	0.2326	0.234	0.232	0.234	0.230	0.239	12,143,000	0.2326	-0.85%
2023-12-12	0	0.236	0.236	0.237	0.230	0.255	24,118,894	5,853,546	0.2427	0.236	0.236	0.237	0.230	0.255	24,118,894	0.2427	0.43%
2023-12-11	0	0.235	0.232	0.235	0.215	0.240	27,227,000	6,224,990	0.2286	0.235	0.232	0.235	0.215	0.240	27,227,000	0.2286	0.00%
2023-12-08	0	0.235	0.235	0.236	0.232	0.246	13,028,000	3,099,253	0.2379	0.235	0.235	0.236	0.232	0.246	13,028,000	0.2379	-1.67%
2023-12-07	0	0.239	0.238	0.239	0.230	0.250	17,427,000	4,199,881	0.2410	0.239	0.238	0.239	0.230	0.250	17,427,000	0.2410	-1.65%
2023-12-06	0	0.243	0.243	0.245	0.240	0.255	22,607,142	5,558,306	0.2459	0.243	0.243	0.245	0.240	0.255	22,607,142	0.2459	-4.71%
2023-12-05	0	0.255	0.250	0.255	0.250	0.265	27,773,093	7,067,103	0.2545	0.255	0.250	0.255	0.250	0.265	27,773,093	0.2545	-1.92%
2023-12-04	0	0.260	0.255	0.260	0.226	0.290	95,355,812	24,991,181	0.2621	0.260	0.255	0.260	0.226	0.290	95,355,812	0.2621	9.24%
2023-12-01	0	0.238	0.238	0.239	0.230	0.255	60,437,623	14,245,127	0.2357	0.238	0.238	0.239	0.230	0.255	60,437,623	0.2357	-4.80%
2023-11-30	0	0.250	0.249	0.250	0.226	0.255	71,738,701	17,389,358	0.2424	0.250	0.249	0.250	0.226	0.255	71,738,701	0.2424	11.61%
2023-11-29	0	0.224	0.224	0.228	0.220	0.250	49,220,000	11,321,617	0.2300	0.224	0.224	0.228	0.220	0.250	49,220,000	0.2300	-10.40%
2023-11-28	0	0.250	0.250	0.255	0.250	0.265	40,257,071	10,414,073	0.2587	0.250	0.250	0.255	0.250	0.265	40,257,071	0.2587	-5.66%
2023-11-27	0	0.265	0.260	0.265	0.260	0.280	26,705,000	7,083,105	0.2652	0.265	0.260	0.265	0.260	0.280	26,705,000	0.2652	-1.85%
2023-11-24	0	0.270	0.270	0.275	0.265	0.280	38,515,000	10,464,845	0.2717	0.270	0.270	0.275	0.265	0.280	38,515,000	0.2717	-1.82%
2023-11-23	0	0.275	0.275	0.280	0.260	0.290	122,115,788	34,041,248	0.2788	0.275	0.275	0.280	0.260	0.290	122,115,788	0.2788	3.77%
2023-11-22	0	0.265	0.260	0.265	0.260	0.280	26,847,645	7,117,894	0.2651	0.265	0.260	0.265	0.260	0.280	26,847,645	0.2651	-1.85%
2023-11-21	0	0.270	0.265	0.270	0.265	0.295	72,635,000	20,328,265	0.2799	0.270	0.265	0.270	0.265	0.295	72,635,000	0.2799	1.89%
2023-11-20	0	0.265	0.260	0.265	0.260	0.275	20,046,000	5,369,885	0.2679	0.265	0.260	0.265	0.260	0.275	20,046,000	0.2679	-1.85%
2023-11-17	0	0.270	0.265	0.270	0.260	0.275	22,876,270	6,030,806	0.2636	0.270	0.265	0.270	0.260	0.275	22,876,270	0.2636	-1.82%
2023-11-16	0	0.275	0.270	0.275	0.260	0.290	44,750,119	12,198,784	0.2726	0.275	0.270	0.275	0.260	0.290	44,750,119	0.2726	-1.79%
2023-11-15	0	0.280	0.280	0.285	0.270	0.300	53,873,000	15,381,070	0.2855	0.280	0.280	0.285	0.270	0.300	53,873,000	0.2855	5.66%
2023-11-14	0	0.265	0.265	0.270	0.260	0.290	52,014,001	14,102,675	0.2711	0.265	0.265	0.270	0.260	0.290	52,014,001	0.2711	-5.36%
2023-11-13	0	0.280	0.280	0.285	0.275	0.295	31,961,929	9,057,664	0.2834	0.280	0.280	0.285	0.275	0.295	31,961,929	0.2834	0.00%
2023-11-10	0	0.280	0.280	0.285	0.270	0.300	53,951,000	15,231,965	0.2823	0.280	0.280	0.285	0.270	0.300	53,951,000	0.2823	-1.75%
2023-11-09	0	0.285	0.280	0.285	0.275	0.310	109,214,360	31,768,114	0.2909	0.285	0.280	0.285	0.275	0.310	109,214,360	0.2909	-6.56%
2023-11-08	0	0.305	0.305	0.310	0.232	0.310	160,207,042	43,121,477	0.2692	0.305	0.305	0.310	0.232	0.310	160,207,042	0.2692	28.15%
2023-11-07	0	0.238	0.238	0.239	0.227	0.255	68,089,544	16,334,418	0.2399	0.238	0.238	0.239	0.227	0.255	68,089,544	0.2399	-4.80%
2023-11-06	0	0.250	0.250	0.255	0.222	0.260	119,520,001	29,137,854	0.2438	0.250	0.250	0.255	0.222	0.260	119,520,001	0.2438	15.21%
2023-11-03	0	0.217	0.217	0.218	0.212	0.222	27,604,001	5,943,498	0.2153	0.217	0.217	0.218	0.212	0.222	27,604,001	0.2153	3.83%
2023-11-02	0	0.209	0.209	0.210	0.205	0.225	63,321,000	13,536,410	0.2138	0.209	0.209	0.210	0.205	0.225	63,321,000	0.2138	2.96%
2023-11-01	0	0.203	0.203	0.204	0.198	0.211	33,450,000	6,780,155	0.2027	0.203	0.203	0.204	0.198	0.211	33,450,000	0.2027	-0.98%
2023-10-31	0	0.205	0.205	0.206	0.203	0.220	44,781,880	9,316,140	0.2080	0.205	0.205	0.206	0.203	0.220	44,781,880	0.2080	-3.76%
2023-10-30	0	0.213	0.213	0.216	0.182	0.255	171,623,492	36,996,250	0.2156	0.213	0.213	0.216	0.182	0.255	171,623,492	0.2156	-9.75%
2023-10-27	0	0.236	0.235	0.236	0.221	0.238	49,187,705	11,419,499	0.2322	0.236	0.235	0.236	0.221	0.238	49,187,705	0.2322	6.31%
2023-10-26	0	0.222	0.222	0.223	0.212	0.230	70,227,700	15,394,290	0.2192	0.222	0.222	0.223	0.212	0.230	70,227,700	0.2192	-4.31%
2023-10-25	0	0.232	0.231	0.234	0.228	0.265	87,990,825	21,181,597	0.2407	0.232	0.231	0.234	0.228	0.265	87,990,825	0.2407	-2.93%
2023-10-24	0	0.239	0.238	0.239	0.205	0.265	136,959,500	31,792,092	0.2321	0.239	0.238	0.239	0.205	0.265	136,959,500	0.2321	-8.08%
2023-10-20	0	0.260	0.260	0.265	0.260	0.295	77,619,111	21,373,046	0.2754	0.260	0.260	0.265	0.260	0.295	77,619,111	0.2754	-3.70%
2023-10-19	0	0.270	0.265	0.270	0.245	0.270	68,778,500	17,555,219	0.2552	0.270	0.265	0.270	0.245	0.270	68,778,500	0.2552	1.89%
2023-10-18	0	0.265	0.265	0.270	0.265	0.290	54,756,000	15,118,900	0.2761	0.265	0.265	0.270	0.265	0.290	54,756,000	0.2761	-8.62%
2023-10-17	0	0.290	0.285	0.290	0.280	0.295	34,342,200	9,896,754	0.2882	0.290	0.285	0.290	0.280	0.295	34,342,200	0.2882	3.57%
2023-10-16	0	0.280	0.280	0.285	0.280	0.300	50,986,436	14,693,909	0.2882	0.280	0.280	0.285	0.280	0.300	50,986,436	0.2882	-5.08%
2023-10-13	0	0.295	0.295	0.300	0.285	0.310	64,754,999	19,334,864	0.2986	0.295	0.295	0.300	0.285	0.310	64,754,999	0.2986	0.00%
2023-10-12	0	0.295	0.295	0.300	0.290	0.335	137,547,008	42,357,172	0.3079	0.295	0.295	0.300	0.290	0.335	137,547,008	0.3079	-9.23%
2023-10-11	0	0.325	0.320	0.325	0.265	0.350	183,420,096	57,048,531	0.3110	0.325	0.320	0.325	0.265	0.350	183,420,096	0.3110	22.64%
2023-10-10	0	0.265	0.260	0.265	0.260	0.295	75,920,003	21,224,563	0.2796	0.265	0.260	0.265	0.260	0.295	75,920,003	0.2796	-3.64%
2023-10-09	0	0.275	0.275	0.280	0.270	0.325	84,417,117	23,986,973	0.2841	0.275	0.275	0.280	0.270	0.325	84,417,117	0.2841	-12.70%
2023-10-06	0	0.315	0.310	0.315	0.280	0.330	151,299,579	45,462,457	0.3005	0.315	0.310	0.315	0.280	0.330	151,299,579	0.3005	-1.56%
2023-10-05	0	0.320	0.320	0.330	0.320	0.385	120,477,250	42,617,294	0.3537	0.320	0.320	0.330	0.320	0.385	120,477,250	0.3537	-11.11%
2023-10-04	0	0.360	0.360	0.365	0.355	0.430	163,749,653	61,520,423	0.3757	0.360	0.360	0.365	0.355	0.430	163,749,653	0.3757	-12.20%
2023-10-03	0	0.410	0.410	0.415	0.350	0.455	405,133,285	160,886,296	0.3971	0.410	0.410	0.415	0.350	0.455	405,133,285	0.3971	28.13%
2023-09-29	1	-	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2023-09-27	0	0.320	0.320	0.325	0.320	0.450	242,622,650	92,511,570	0.3813	0.320	0.320	0.325	0.320	0.450	242,622,650	0.3813	-18.99%
2023-09-26	0	0.395	0.395	0.400	0.395	0.435	126,284,200	51,112,716	0.4047	0.395	0.395	0.400	0.395	0.435	126,284,200	0.4047	-8.14%
2023-09-25	0	0.430	0.430	0.435	0.410	0.495	267,404,935	118,456,708	0.4430	0.430	0.430	0.435	0.410	0.495	267,404,935	0.4430	-21.82%
2023-09-22	0	0.550	0.550	0.560	0.530	0.580	118,377,998	65,146,563	0.5503	0.550	0.550	0.560	0.530	0.580	118,377,998	0.5503	0.00%
2023-09-21	0	0.550	0.540	0.550	0.490	0.570	132,729,841	71,095,839	0.5356	0.550	0.540	0.550	0.490	0.570	132,729,841	0.5356	10.00%
2023-09-20	0	0.500	0.500	0.510	0.500	0.570	160,003,000	83,739,080	0.5234	0.500	0.500	0.510	0.500	0.570	160,003,000	0.5234	-9.09%
2023-09-19	0	0.550	0.540	0.550	0.530	0.670	190,166,600	110,879,693	0.5831	0.550	0.540	0.550	0.530	0.670	190,166,600	0.5831	-9.84%
2023-09-18	0	0.610	0.610	0.620	0.465	0.680	300,250,000	172,513,237	0.5746	0.610	0.610	0.620	0.465	0.680	300,250,000	0.5746	-1.61%
2023-09-15	0	0.620	0.620	0.630	0.600	0.750	209,686,046	139,912,909	0.6672	0.620	0.620	0.630	0.600	0.750	209,686,046	0.6672	-10.14%
2023-09-14	0	0.690	0.680	0.690	0.670	0.820	264,683,310	191,412,832	0.7232	0.690	0.680	0.690	0.670	0.820	264,683,310	0.7232	-12.66%
2023-09-13	0	0.790	0.790	0.800	0.770	0.870	244,653,984	199,783,556	0.8166	0.790	0.790	0.800	0.770	0.870	244,653,984	0.8166	-2.47%
2023-09-12	0	0.810	0.810	0.820	0.720	0.940	701,210,725	590,380,844	0.8419	0.810	0.810	0.820	0.720	0.940	701,210,725	0.8419	5.19%
2023-09-11	0	0.770	0.760	0.770	0.590	0.780	530,679,150	368,973,167	0.6953	0.770	0.760	0.770	0.590	0.780	530,679,150	0.6953	20.31%
2023-09-07	0	0.640	0.630	0.640	0.580	0.830	1,003,565,956	691,153,067	0.6887	0.640	0.630	0.640	0.580	0.830	1,003,565,956	0.6887	0.00%
2023-09-06	0	0.640	0.630	0.640	0.355	0.640	1,271,456,257	633,395,325	0.4982	0.640	0.630	0.640	0.355	0.640	1,271,456,257	0.4982	82.86%
2023-09-05	0	0.350	0.345	0.350	0.295	0.350	251,503,540	81,113,253	0.3225	0.350	0.345	0.350	0.295	0.350	251,503,540	0.3225	18.64%
2023-09-04	0	0.295	0.290	0.295	0.280	0.310	179,485,417	52,910,752	0.2948	0.295	0.290	0.295	0.280	0.310	179,485,417	0.2948	7.27%
2023-08-31	0	0.275	0.275	0.280	0.270	0.300	212,094,887	60,117,438	0.2834	0.275	0.275	0.280	0.270	0.300	212,094,887	0.2834	1.85%
2023-08-30	0	0.270	0.265	0.270	0.255	0.300	259,394,053	71,924,595	0.2773	0.270	0.265	0.270	0.255	0.300	259,394,053	0.2773	-10.00%
2023-08-29	0	0.300	0.295	0.300	0.300	0.350	522,915,579	165,698,771	0.3169	0.300	0.295	0.300	0.300	0.350	522,915,579	0.3169	-14.29%
2023-08-28	0	0.350	0.345	0.350	0.220	0.410	1,847,718,959	582,346,873	0.3152	0.350	0.345	0.350	0.220	0.410	1,847,718,959	0.3152	-78.79%
2023-08-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2022-03-18	0	1.650	1.650	1.660	1.460	1.650	208,626,008	330,531,544	1.5843	1.650	1.650	1.660	1.460	1.650	208,626,008	1.5843	8.55%
2022-03-17	0	1.520	1.520	1.530	1.390	1.640	277,741,950	423,009,829	1.5230	1.520	1.520	1.530	1.390	1.640	277,741,950	1.5230	17.83%
2022-03-16	0	1.290	1.290	1.300	1.170	1.310	92,651,202	115,901,927	1.2509	1.290	1.290	1.300	1.170	1.310	92,651,202	1.2509	11.21%
2022-03-15	0	1.160	1.160	1.170	1.160	1.400	134,713,545	170,544,836	1.2660	1.160	1.160	1.170	1.160	1.400	134,713,545	1.2660	-15.33%
2022-03-14	0	1.370	1.370	1.380	1.360	1.450	34,118,868	47,761,623	1.3999	1.370	1.370	1.380	1.360	1.450	34,118,868	1.3999	-6.16%
2022-03-11	0	1.460	1.460	1.470	1.410	1.490	31,731,073	45,956,137	1.4483	1.460	1.460	1.470	1.410	1.490	31,731,073	1.4483	-1.35%
2022-03-10	0	1.480	1.480	1.490	1.480	1.520	34,682,627	52,090,211	1.5019	1.480	1.480	1.490	1.480	1.520	34,682,627	1.5019	0.00%
2022-03-09	0	1.480	1.480	1.490	1.330	1.480	50,925,819	71,425,577	1.4025	1.480	1.480	1.490	1.330	1.480	50,925,819	1.4025	3.50%
2022-03-08	0	1.430	1.430	1.440	1.430	1.510	47,382,562	68,681,127	1.4495	1.430	1.430	1.440	1.430	1.510	47,382,562	1.4495	-3.38%
2022-03-07	0	1.480	1.480	1.510	1.440	1.520	39,237,906	58,341,491	1.4869	1.480	1.480	1.510	1.440	1.520	39,237,906	1.4869	-2.63%
2022-03-04	0	1.520	1.510	1.520	1.490	1.540	31,731,740	48,073,351	1.5150	1.520	1.510	1.520	1.490	1.540	31,731,740	1.5150	-2.56%
2022-03-03	0	1.560	1.550	1.560	1.540	1.590	22,817,619	35,679,714	1.5637	1.560	1.550	1.560	1.540	1.590	22,817,619	1.5637	0.00%
2022-03-02	0	1.560	1.560	1.570	1.560	1.620	21,417,525	33,728,533	1.5748	1.560	1.560	1.570	1.560	1.620	21,417,525	1.5748	-3.70%
2022-03-01	0	1.620	1.620	1.630	1.590	1.630	30,602,998	49,276,061	1.6102	1.620	1.620	1.630	1.590	1.630	30,602,998	1.6102	1.25%
2022-02-28	0	1.600	1.600	1.610	1.510	1.600	45,879,020	71,000,876	1.5476	1.600	1.600	1.610	1.510	1.600	45,879,020	1.5476	3.23%
2022-02-25	0	1.550	1.550	1.560	1.540	1.590	26,331,681	41,259,409	1.5669	1.550	1.550	1.560	1.540	1.590	26,331,681	1.5669	-0.64%
2022-02-24	0	1.560	1.550	1.560	1.540	1.630	46,486,906	73,248,375	1.5757	1.560	1.550	1.560	1.540	1.630	46,486,906	1.5757	-4.29%
2022-02-23	0	1.630	1.630	1.640	1.600	1.640	17,056,377	27,687,873	1.6233	1.630	1.630	1.640	1.600	1.640	17,056,377	1.6233	0.62%
2022-02-22	0	1.620	1.610	1.620	1.600	1.640	35,433,112	57,156,259	1.6131	1.620	1.610	1.620	1.600	1.640	35,433,112	1.6131	-1.82%
2022-02-21	0	1.650	1.640	1.650	1.610	1.670	36,500,000	59,653,420	1.6343	1.650	1.640	1.650	1.610	1.670	36,500,000	1.6343	-1.79%
2022-02-18	0	1.680	1.670	1.680	1.650	1.710	35,666,272	59,965,628	1.6813	1.680	1.670	1.680	1.650	1.710	35,666,272	1.6813	0.60%
2022-02-17	0	1.670	1.670	1.680	1.650	1.700	19,802,000	32,971,760	1.6651	1.670	1.670	1.680	1.650	1.700	19,802,000	1.6651	-0.60%
2022-02-16	0	1.680	1.680	1.690	1.670	1.700	18,289,706	30,795,065	1.6837	1.680	1.680	1.690	1.670	1.700	18,289,706	1.6837	0.00%
2022-02-15	0	1.680	1.670	1.680	1.650	1.710	37,933,445	63,440,173	1.6724	1.680	1.670	1.680	1.650	1.710	37,933,445	1.6724	-1.75%
2022-02-14	0	1.710	1.700	1.710	1.680	1.790	53,103,809	91,077,960	1.7151	1.710	1.700	1.710	1.680	1.790	53,103,809	1.7151	-5.00%
2022-02-11	0	1.800	1.790	1.800	1.770	1.860	107,226,442	194,729,133	1.8161	1.800	1.790	1.800	1.770	1.860	107,226,442	1.8161	2.27%
2022-02-10	0	1.760	1.750	1.760	1.690	1.790	84,030,112	146,615,089	1.7448	1.760	1.750	1.760	1.690	1.790	84,030,112	1.7448	5.39%
2022-02-09	0	1.670	1.660	1.670	1.650	1.730	42,680,000	71,661,940	1.6791	1.670	1.660	1.670	1.650	1.730	42,680,000	1.6791	1.21%
2022-02-08	0	1.650	1.640	1.650	1.640	1.690	30,666,400	50,752,550	1.6550	1.650	1.640	1.650	1.640	1.690	30,666,400	1.6550	-1.20%
2022-02-07	0	1.670	1.670	1.680	1.630	1.720	34,514,269	57,771,739	1.6739	1.670	1.670	1.680	1.630	1.720	34,514,269	1.6739	-1.18%
2022-02-04	0	1.690	1.680	1.690	1.660	1.730	15,532,738	26,345,033	1.6961	1.690	1.680	1.690	1.660	1.730	15,532,738	1.6961	1.81%
2022-01-31	0	1.660	1.660	1.670	1.560	1.700	14,296,232	23,377,708	1.6352	1.660	1.660	1.670	1.560	1.700	14,296,232	1.6352	1.22%
2022-01-28	0	1.640	1.640	1.650	1.590	1.720	22,807,700	37,402,118	1.6399	1.640	1.640	1.650	1.590	1.720	22,807,700	1.6399	-4.09%
2022-01-27	0	1.710	1.700	1.710	1.600	1.770	39,836,000	66,717,270	1.6748	1.710	1.700	1.710	1.600	1.770	39,836,000	1.6748	-3.39%
2022-01-26	0	1.770	1.760	1.770	1.720	1.780	51,980,179	91,134,375	1.7533	1.770	1.760	1.770	1.720	1.780	51,980,179	1.7533	1.72%
2022-01-25	0	1.740	1.730	1.740	1.720	1.890	91,755,216	163,391,671	1.7807	1.740	1.730	1.740	1.720	1.890	91,755,216	1.7807	-6.45%
2022-01-24	0	1.860	1.850	1.860	1.830	2.030	259,265,596	503,365,567	1.9415	1.860	1.850	1.860	1.830	2.030	259,265,596	1.9415	3.91%
2022-01-21	0	1.790	1.780	1.790	1.730	1.800	55,485,350	97,932,229	1.7650	1.790	1.780	1.790	1.730	1.800	55,485,350	1.7650	-0.56%
2022-01-20	0	1.800	1.800	1.810	1.730	1.880	135,158,809	243,129,323	1.7988	1.800	1.800	1.810	1.730	1.880	135,158,809	1.7988	4.65%
2022-01-19	0	1.720	1.710	1.720	1.650	1.730	73,398,785	125,115,027	1.7046	1.720	1.710	1.720	1.650	1.730	73,398,785	1.7046	4.88%
2022-01-18	0	1.640	1.640	1.650	1.620	1.680	43,631,210	71,995,750	1.6501	1.640	1.640	1.650	1.620	1.680	43,631,210	1.6501	1.23%
2022-01-17	0	1.620	1.610	1.620	1.590	1.650	23,107,992	37,156,967	1.6080	1.620	1.610	1.620	1.590	1.650	23,107,992	1.6080	-0.61%
2022-01-14	0	1.630	1.620	1.630	1.610	1.660	37,787,258	61,607,405	1.6304	1.630	1.620	1.630	1.610	1.660	37,787,258	1.6304	0.62%
2022-01-13	0	1.620	1.610	1.620	1.600	1.700	58,577,043	96,400,300	1.6457	1.620	1.610	1.620	1.600	1.700	58,577,043	1.6457	-3.57%
2022-01-12	0	1.680	1.670	1.680	1.660	1.740	57,928,732	97,955,772	1.6910	1.680	1.670	1.680	1.660	1.740	57,928,732	1.6910	-2.33%
2022-01-11	0	1.720	1.710	1.720	1.700	1.800	94,555,151	165,220,847	1.7473	1.720	1.710	1.720	1.700	1.800	94,555,151	1.7473	-0.58%
2022-01-10	0	1.730	1.720	1.730	1.650	1.760	88,262,143	150,342,052	1.7034	1.730	1.720	1.730	1.650	1.760	88,262,143	1.7034	0.00%
2022-01-07	0	1.730	1.710	1.730	1.600	1.730	102,837,494	173,157,911	1.6838	1.730	1.710	1.730	1.600	1.730	102,837,494	1.6838	4.85%
2022-01-06	0	1.650	1.640	1.650	1.570	1.660	65,446,503	105,403,024	1.6105	1.650	1.640	1.650	1.570	1.660	65,446,503	1.6105	3.12%
2022-01-05	0	1.600	1.590	1.600	1.540	1.640	74,772,220	118,251,784	1.5815	1.600	1.590	1.600	1.540	1.640	74,772,220	1.5815	-0.62%
2022-01-04	0	1.610	1.610	1.620	1.550	1.750	178,673,543	297,000,143	1.6623	1.610	1.610	1.620	1.550	1.750	178,673,543	1.6623	1.26%
2022-01-03	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2021-12-31	0	1.590	1.590	1.600	1.510	1.590	22,673,000	35,219,890	1.5534	1.590	1.590	1.600	1.510	1.590	22,673,000	1.5534	6.00%
2021-12-30	0	1.500	1.500	1.510	1.460	1.670	71,278,372	107,946,796	1.5144	1.500	1.500	1.510	1.460	1.670	71,278,372	1.5144	-9.09%
2021-12-29	0	1.650	1.640	1.650	1.600	1.740	72,368,410	119,032,753	1.6448	1.650	1.640	1.650	1.600	1.740	72,368,410	1.6448	1.85%
2021-12-28	0	1.620	1.610	1.620	1.520	1.630	198,189,650	314,830,470	1.5885	1.620	1.610	1.620	1.520	1.630	198,189,650	1.5885	9.46%
2021-12-24	0	1.480	1.470	1.480	1.420	1.510	64,060,828	93,921,494	1.4661	1.480	1.470	1.480	1.420	1.510	64,060,828	1.4661	0.00%
2021-12-23	0	1.480	1.470	1.480	1.460	1.560	110,393,546	166,624,417	1.5094	1.480	1.470	1.480	1.460	1.560	110,393,546	1.5094	2.07%
2021-12-22	0	1.450	1.440	1.450	1.430	1.530	68,902,664	100,576,104	1.4597	1.450	1.440	1.450	1.430	1.530	68,902,664	1.4597	-3.33%
2021-12-21	0	1.500	1.500	1.510	1.430	1.520	93,196,624	138,118,580	1.4820	1.500	1.500	1.510	1.430	1.520	93,196,624	1.4820	2.74%
2021-12-20	0	1.460	1.460	1.470	1.460	1.600	112,357,960	170,737,398	1.5196	1.460	1.460	1.470	1.460	1.600	112,357,960	1.5196	-9.88%
2021-12-17	0	1.620	1.610	1.620	1.540	1.620	84,185,857	133,838,373	1.5898	1.620	1.610	1.620	1.540	1.620	84,185,857	1.5898	1.25%
2021-12-16	0	1.600	1.590	1.600	1.520	1.640	80,802,896	127,642,098	1.5797	1.600	1.590	1.600	1.520	1.640	80,802,896	1.5797	3.23%
2021-12-15	0	1.550	1.540	1.550	1.530	1.630	95,512,317	150,675,566	1.5776	1.550	1.540	1.550	1.530	1.630	95,512,317	1.5776	-3.13%
2021-12-14	0	1.600	1.590	1.600	1.560	1.730	143,317,509	229,463,604	1.6011	1.600	1.590	1.600	1.560	1.730	143,317,509	1.6011	-6.98%
2021-12-13	0	1.720	1.710	1.720	1.700	1.790	85,675,869	147,839,551	1.7256	1.720	1.710	1.720	1.700	1.790	85,675,869	1.7256	-2.82%
2021-12-10	0	1.770	1.760	1.770	1.730	1.810	78,199,438	137,903,741	1.7635	1.770	1.760	1.770	1.730	1.810	78,199,438	1.7635	-1.67%
2021-12-09	0	1.800	1.800	1.810	1.720	1.830	128,206,182	229,151,856	1.7874	1.800	1.800	1.810	1.720	1.830	128,206,182	1.7874	4.05%
2021-12-08	0	1.730	1.720	1.730	1.720	1.860	200,349,646	356,248,928	1.7781	1.730	1.720	1.730	1.720	1.860	200,349,646	1.7781	-5.46%
2021-12-07	0	1.830	1.820	1.830	1.800	1.960	275,018,114	512,446,041	1.8633	1.830	1.820	1.830	1.800	1.960	275,018,114	1.8633	1.10%
2021-12-06	0	1.810	1.810	1.820	1.800	2.100	338,944,779	663,612,540	1.9579	1.810	1.810	1.820	1.800	2.100	338,944,779	1.9579	-19.56%
2021-12-03	0	2.250	2.240	2.250	2.200	2.290	89,578,910	200,840,703	2.2421	2.250	2.240	2.250	2.200	2.290	89,578,910	2.2421	-0.88%
2021-12-02	0	2.270	2.260	2.270	2.190	2.300	107,406,923	240,678,178	2.2408	2.270	2.260	2.270	2.190	2.300	107,406,923	2.2408	3.18%
2021-12-01	0	2.200	2.200	2.240	2.170	2.340	150,737,266	338,186,784	2.2436	2.200	2.200	2.240	2.170	2.340	150,737,266	2.2436	-3.93%
2021-11-30	0	2.290	2.280	2.290	2.280	2.380	155,692,885	359,124,755	2.3066	2.290	2.280	2.290	2.280	2.380	155,692,885	2.3066	0.44%
2021-11-29	0	2.280	2.280	2.290	2.270	2.560	167,173,686	390,691,493	2.3370	2.280	2.280	2.290	2.270	2.560	167,173,686	2.3370	-8.80%
2021-11-26	0	2.500	2.490	2.500	2.480	2.820	191,728,157	496,574,183	2.5900	2.500	2.490	2.500	2.480	2.820	191,728,157	2.5900	-10.39%
2021-11-25	0	2.790	2.790	2.800	2.750	2.950	430,908,122	1,039,454,349	2.4122	2.790	2.790	2.800	2.750	2.950	430,908,122	2.4122	0.36%
2021-11-24	0	2.780	2.780	2.790	2.780	2.980	78,814,294	225,892,078	2.8661	2.780	2.780	2.790	2.780	2.980	78,814,294	2.8661	-5.12%
2021-11-23	0	2.930	2.920	2.930	2.680	3.060	166,830,848	486,384,496	2.9154	2.930	2.920	2.930	2.680	3.060	166,830,848	2.9154	6.55%
2021-11-22	0	2.750	2.740	2.750	2.690	2.830	51,131,648	140,547,508	2.7487	2.750	2.740	2.750	2.690	2.830	51,131,648	2.7487	-1.08%
2021-11-19	0	2.780	2.780	2.790	2.570	2.860	72,342,455	198,637,450	2.7458	2.780	2.780	2.790	2.570	2.860	72,342,455	2.7458	5.30%
2021-11-18	0	2.640	2.640	2.650	2.640	2.830	63,601,695	171,799,356	2.7012	2.640	2.640	2.650	2.640	2.830	63,601,695	2.7012	-5.71%
2021-11-17	0	2.800	2.800	2.810	2.780	2.910	62,715,871	176,752,440	2.8183	2.800	2.800	2.810	2.780	2.910	62,715,871	2.8183	0.36%
2021-11-16	0	2.790	2.780	2.790	2.680	2.930	81,274,805	229,835,047	2.8279	2.790	2.780	2.790	2.680	2.930	81,274,805	2.8279	2.20%
2021-11-15	0	2.730	2.710	2.730	2.650	2.840	81,027,863	221,002,967	2.7275	2.730	2.710	2.730	2.650	2.840	81,027,863	2.7275	-1.80%
2021-11-12	0	2.780	2.780	2.790	2.480	2.940	235,930,267	651,102,733	2.7597	2.780	2.780	2.790	2.480	2.940	235,930,267	2.7597	9.88%
2021-11-11	0	2.530	2.520	2.530	2.360	2.590	113,550,071	284,566,431	2.5061	2.530	2.520	2.530	2.360	2.590	113,550,071	2.5061	6.75%
2021-11-10	0	2.370	2.370	2.380	2.280	2.420	51,586,592	120,887,123	2.3434	2.370	2.370	2.380	2.280	2.420	51,586,592	2.3434	3.04%
2021-11-09	0	2.300	2.300	2.310	2.240	2.360	40,154,277	92,552,226	2.3049	2.300	2.300	2.310	2.240	2.360	40,154,277	2.3049	0.88%
2021-11-08	0	2.280	2.280	2.290	2.210	2.350	34,258,424	78,166,783	2.2817	2.280	2.280	2.290	2.210	2.350	34,258,424	2.2817	-0.87%
2021-11-05	0	2.300	2.290	2.300	2.270	2.410	41,312,164	95,218,402	2.3049	2.300	2.290	2.300	2.270	2.410	41,312,164	2.3049	-2.54%
2021-11-04	0	2.360	2.360	2.370	2.340	2.520	37,282,039	88,904,219	2.3846	2.360	2.360	2.370	2.340	2.520	37,282,039	2.3846	-3.28%
2021-11-03	0	2.440	2.430	2.440	2.340	2.450	40,061,883	95,948,471	2.3950	2.440	2.430	2.440	2.340	2.450	40,061,883	2.3950	4.27%
2021-11-02	0	2.340	2.330	2.340	2.330	2.460	44,719,336	106,685,221	2.3857	2.340	2.330	2.340	2.330	2.460	44,719,336	2.3857	-2.90%
2021-11-01	0	2.410	2.400	2.410	2.260	2.470	59,843,127	141,560,323	2.3655	2.410	2.400	2.410	2.260	2.470	59,843,127	2.3655	3.88%
2021-10-29	0	2.320	2.320	2.330	2.320	2.460	58,220,142	137,753,893	2.3661	2.320	2.320	2.330	2.320	2.460	58,220,142	2.3661	-3.73%
2021-10-28	0	2.410	2.400	2.410	2.370	2.560	75,502,898	184,135,032	2.4388	2.410	2.400	2.410	2.370	2.560	75,502,898	2.4388	-5.12%
2021-10-27	0	2.540	2.530	2.540	2.500	2.600	59,021,190	150,484,326	2.5497	2.540	2.530	2.540	2.500	2.600	59,021,190	2.5497	-0.78%
2021-10-26	0	2.560	2.550	2.560	2.480	2.710	109,419,056	277,338,944	2.5346	2.560	2.550	2.560	2.480	2.710	109,419,056	2.5346	-4.12%
2021-10-25	0	2.670	2.670	2.680	2.600	2.850	158,643,691	433,337,959	2.7315	2.670	2.670	2.680	2.600	2.850	158,643,691	2.7315	-0.74%
2021-10-22	0	2.690	2.680	2.690	2.630	2.780	172,656,365	464,208,612	2.6886	2.690	2.680	2.690	2.630	2.780	172,656,365	2.6886	4.26%
2021-10-21	0	2.580	2.580	2.600	2.530	2.830	294,069,029	777,450,482	2.6438	2.580	2.580	2.600	2.530	2.830	294,069,029	2.6438	-12.54%
2021-10-20	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2021-09-30	0	2.950	2.950	2.960	2.850	3.230	115,281,493	342,147,874	2.9679	2.950	2.950	2.960	2.850	3.230	115,281,493	2.9679	-3.91%
2021-09-29	0	3.070	3.070	3.080	2.700	3.120	172,914,757	513,601,486	2.9703	3.070	3.070	3.080	2.700	3.120	172,914,757	2.9703	14.98%
2021-09-28	0	2.670	2.660	2.670	2.610	2.760	173,506,511	467,256,898	2.6930	2.670	2.660	2.670	2.610	2.760	173,506,511	2.6930	4.71%
2021-09-27	0	2.550	2.540	2.550	2.260	2.570	187,010,105	457,770,099	2.4478	2.550	2.540	2.550	2.260	2.570	187,010,105	2.4478	8.05%
2021-09-24	0	2.360	2.350	2.360	2.300	2.640	270,351,006	662,352,865	2.4500	2.360	2.350	2.360	2.300	2.640	270,351,006	2.4500	-11.61%
2021-09-23	0	2.670	2.670	2.680	2.440	3.000	737,998,696	2,010,222,125	2.7239	2.670	2.670	2.680	2.440	3.000	737,998,696	2.7239	17.62%
2021-09-21	0	2.270	2.260	2.270	2.120	2.360	171,239,169	380,031,309	2.2193	2.270	2.260	2.270	2.120	2.360	171,239,169	2.2193	-0.44%
2021-09-20	0	2.280	2.270	2.280	2.060	2.530	133,605,599	295,500,745	2.2117	2.280	2.270	2.280	2.060	2.530	133,605,599	2.2117	-10.24%
2021-09-17	0	2.540	2.530	2.540	2.280	2.630	215,993,769	535,549,706	2.4795	2.540	2.530	2.540	2.280	2.630	215,993,769	2.4795	-3.42%
2021-09-16	0	2.630	2.620	2.630	2.520	2.830	131,174,048	342,023,632	2.6074	2.630	2.620	2.630	2.520	2.830	131,174,048	2.6074	-6.41%
2021-09-15	0	2.810	2.800	2.810	2.790	3.090	213,687,002	623,129,507	2.9161	2.810	2.800	2.810	2.790	3.090	213,687,002	2.9161	-5.39%
2021-09-14	0	2.970	2.960	2.970	2.960	3.220	175,465,959	534,684,319	3.0472	2.970	2.960	2.970	2.960	3.220	175,465,959	3.0472	-11.87%
2021-09-13	0	3.370	3.360	3.370	3.350	3.550	82,286,084	282,979,514	3.4390	3.370	3.360	3.370	3.350	3.550	82,286,084	3.4390	-6.91%
2021-09-10	0	3.620	3.610	3.620	3.440	3.670	100,358,952	358,905,080	3.5762	3.620	3.610	3.620	3.440	3.670	100,358,952	3.5762	1.97%
2021-09-09	0	3.550	3.550	3.560	3.320	3.700	166,436,313	574,973,073	3.4546	3.550	3.550	3.560	3.320	3.700	166,436,313	3.4546	-4.31%
2021-09-08	0	3.710	3.700	3.710	3.460	3.750	157,003,341	568,604,671	3.6216	3.710	3.700	3.710	3.460	3.750	157,003,341	3.6216	3.92%
2021-09-07	0	3.570	3.560	3.570	3.530	3.870	164,078,013	599,426,065	3.6533	3.570	3.560	3.570	3.530	3.870	164,078,013	3.6533	-7.75%
2021-09-06	0	3.870	3.870	3.880	3.810	4.000	93,543,809	364,788,791	3.8997	3.870	3.870	3.880	3.810	4.000	93,543,809	3.8997	-0.77%
2021-09-03	0	3.900	3.890	3.900	3.870	4.110	147,063,538	581,998,303	3.9575	3.900	3.890	3.900	3.870	4.110	147,063,538	3.9575	-4.18%
2021-09-02	0	4.070	4.060	4.070	3.990	4.270	96,329,533	392,136,288	4.0708	4.070	4.060	4.070	3.990	4.270	96,329,533	4.0708	-3.55%
2021-09-01	0	4.220	4.210	4.220	4.210	4.380	78,478,747	335,418,053	4.2740	4.220	4.210	4.220	4.210	4.380	78,478,747	4.2740	-3.21%
2021-08-31	0	4.360	4.350	4.360	4.250	4.520	46,375,809	202,182,231	4.3596	4.360	4.350	4.360	4.250	4.520	46,375,809	4.3596	-0.68%
2021-08-30	0	4.390	4.380	4.390	4.320	4.470	33,480,582	146,593,466	4.3785	4.390	4.380	4.390	4.320	4.470	33,480,582	4.3785	0.46%
2021-08-27	0	4.370	4.370	4.380	4.170	4.540	70,085,068	308,242,595	4.3981	4.370	4.370	4.380	4.170	4.540	70,085,068	4.3981	3.31%
2021-08-26	0	4.230	4.230	4.240	4.170	4.480	67,834,002	290,630,376	4.2844	4.230	4.230	4.240	4.170	4.480	67,834,002	4.2844	-7.24%
2021-08-25	0	4.560	4.550	4.560	4.380	4.620	56,163,970	253,729,793	4.5177	4.560	4.550	4.560	4.380	4.620	56,163,970	4.5177	1.79%
2021-08-24	0	4.480	4.470	4.480	4.300	4.660	80,878,521	361,268,350	4.4668	4.480	4.470	4.480	4.300	4.660	80,878,521	4.4668	3.94%
2021-08-23	0	4.310	4.310	4.320	4.270	5.080	125,063,908	564,836,032	4.5164	4.310	4.310	4.320	4.270	5.080	125,063,908	4.5164	-12.40%
2021-08-20	0	4.920	4.920	4.930	4.850	5.320	70,521,786	352,917,450	5.0044	4.920	4.920	4.930	4.850	5.320	70,521,786	5.0044	-1.60%
2021-08-19	0	5.000	4.990	5.000	4.930	5.250	66,941,904	336,742,597	5.0304	5.000	4.990	5.000	4.930	5.250	66,941,904	5.0304	-4.76%
2021-08-18	0	5.250	5.240	5.250	5.030	5.420	55,937,052	292,035,630	5.2208	5.250	5.240	5.250	5.030	5.420	55,937,052	5.2208	-0.76%
2021-08-17	0	5.290	5.280	5.290	5.260	5.700	40,894,001	222,144,665	5.4322	5.290	5.280	5.290	5.260	5.700	40,894,001	5.4322	-4.34%
2021-08-16	0	5.530	5.530	5.540	5.470	5.720	36,451,002	203,030,981	5.5700	5.530	5.530	5.540	5.470	5.720	36,451,002	5.5700	-3.32%
2021-08-13	0	5.720	5.710	5.720	5.570	5.990	47,211,189	270,600,437	5.7317	5.720	5.710	5.720	5.570	5.990	47,211,189	5.7317	-1.55%
2021-08-12	0	5.810	5.810	5.820	5.670	6.400	100,750,858	596,483,766	5.9204	5.810	5.810	5.820	5.670	6.400	100,750,858	5.9204	-8.21%
2021-08-11	0	6.330	6.330	6.340	6.060	6.610	156,276,393	998,295,537	6.3880	6.330	6.330	6.340	6.060	6.610	156,276,393	6.3880	7.84%
2021-08-10	0	5.870	5.860	5.870	5.470	5.900	77,711,524	445,220,018	5.7291	5.870	5.860	5.870	5.470	5.900	77,711,524	5.7291	7.31%
2021-08-09	0	5.470	5.470	5.480	5.130	5.580	50,155,884	273,395,786	5.4509	5.470	5.470	5.480	5.130	5.580	50,155,884	5.4509	5.19%
2021-08-06	0	5.200	5.200	5.210	5.070	5.430	62,459,443	328,806,520	5.2643	5.200	5.200	5.210	5.070	5.430	62,459,443	5.2643	-4.59%
2021-08-05	0	5.450	5.450	5.460	5.350	5.730	48,549,400	269,060,148	5.5420	5.450	5.450	5.460	5.350	5.730	48,549,400	5.5420	0.18%
2021-08-04	0	5.440	5.440	5.450	5.120	5.560	48,832,566	264,147,549	5.4092	5.440	5.440	5.450	5.120	5.560	48,832,566	5.4092	4.21%
2021-08-03	0	5.220	5.210	5.220	5.130	5.660	58,534,974	313,422,677	5.3545	5.220	5.210	5.220	5.130	5.660	58,534,974	5.3545	-7.94%
2021-08-02	0	5.670	5.670	5.680	5.090	5.710	82,873,023	457,106,455	5.5157	5.670	5.670	5.680	5.090	5.710	82,873,023	5.5157	7.79%
2021-07-30	0	5.260	5.250	5.260	5.150	5.610	104,113,203	548,308,929	5.2665	5.260	5.250	5.260	5.150	5.610	104,113,203	5.2665	-9.15%
2021-07-29	0	5.790	5.780	5.790	5.730	6.150	81,514,181	481,551,881	5.9076	5.790	5.780	5.790	5.730	6.150	81,514,181	5.9076	-0.17%
2021-07-28	0	5.800	5.800	5.810	5.580	6.020	88,510,756	513,167,402	5.7978	5.800	5.800	5.810	5.580	6.020	88,510,756	5.7978	-0.17%
2021-07-27	0	5.810	5.800	5.810	5.540	6.480	118,485,849	702,263,364	5.9270	5.810	5.800	5.810	5.540	6.480	118,485,849	5.9270	-13.41%
2021-07-26	0	6.710	6.700	6.710	6.650	7.240	67,952,235	463,107,219	6.8152	6.710	6.700	6.710	6.650	7.240	67,952,235	6.8152	-7.58%
2021-07-23	0	7.260	7.250	7.260	7.220	7.980	78,009,540	577,728,055	7.4059	7.260	7.250	7.260	7.220	7.980	78,009,540	7.4059	-7.04%
2021-07-22	0	7.810	7.810	7.820	7.240	8.070	127,022,749	985,067,840	7.7551	7.810	7.810	7.820	7.240	8.070	127,022,749	7.7551	7.87%
2021-07-21	0	7.240	7.240	7.250	7.130	7.710	78,311,417	581,069,674	7.4200	7.240	7.240	7.250	7.130	7.710	78,311,417	7.4200	-1.76%
2021-07-20	0	7.370	7.370	7.380	6.910	8.020	271,999,852	1,991,950,175	7.3234	7.370	7.370	7.380	6.910	8.020	271,999,852	7.3234	-10.23%
2021-07-19	0	8.210	8.210	8.220	8.120	9.800	113,485,694	977,480,303	8.6132	8.210	8.210	8.220	8.120	9.800	113,485,694	8.6132	-16.22%
2021-07-16	0	9.800	9.790	9.800	9.330	10.22	111,586,129	1,087,290,645	9.7440	9.800	9.790	9.800	9.330	10.22	111,586,129	9.7440	9.50%
2021-07-15	0	8.950	8.940	8.950	8.750	9.060	21,494,971	191,689,940	8.9179	8.950	8.940	8.950	8.750	9.060	21,494,971	8.9179	0.45%
2021-07-14	0	8.910	8.910	8.920	8.860	9.300	33,563,132	301,236,608	8.9752	8.910	8.910	8.920	8.860	9.300	33,563,132	8.9752	-3.99%
2021-07-13	0	9.280	9.280	9.290	9.160	9.380	17,493,589	161,720,065	9.2445	9.280	9.280	9.290	9.160	9.380	17,493,589	9.2445	-0.64%
2021-07-12	0	9.340	9.340	9.350	9.260	9.700	19,943,964	187,443,998	9.3985	9.340	9.340	9.350	9.260	9.700	19,943,964	9.3985	-1.37%
2021-07-09	0	9.470	9.460	9.470	9.370	9.600	17,622,324	166,215,553	9.4321	9.470	9.460	9.470	9.370	9.600	17,622,324	9.4321	-1.56%
2021-07-08	0	9.620	9.610	9.620	9.510	9.920	17,848,459	171,724,520	9.6213	9.620	9.610	9.620	9.510	9.920	17,848,459	9.6213	-2.53%
2021-07-07	0	9.870	9.850	9.870	9.520	9.900	21,896,687	211,492,839	9.6587	9.870	9.850	9.870	9.520	9.900	21,896,687	9.6587	-1.00%
2021-07-06	0	9.970	9.960	9.970	9.820	10.22	17,605,769	174,921,338	9.9355	9.970	9.960	9.970	9.820	10.22	17,605,769	9.9355	-0.70%
2021-07-05	0	10.04	10.00	10.04	9.910	10.32	21,504,437	216,473,683	10.066	10.04	10.00	10.04	9.910	10.32	21,504,437	10.066	-0.20%
2021-07-02	0	10.06	10.00	10.06	9.780	10.38	22,799,578	227,244,168	9.9670	10.06	10.00	10.06	9.780	10.38	22,799,578	9.9670	-0.59%
2021-06-30	0	10.12	10.10	10.12	10.04	10.60	24,431,048	248,799,608	10.184	10.12	10.10	10.12	10.04	10.60	24,431,048	10.184	-3.98%
2021-06-29	0	10.54	10.52	10.54	10.38	10.76	24,778,967	261,444,201	10.551	10.54	10.52	10.54	10.38	10.76	24,778,967	10.551	0.96%
2021-06-28	0	10.44	10.44	10.46	10.26	10.94	11,235,800	116,778,619	10.393	10.44	10.44	10.46	10.26	10.94	11,235,800	10.393	-1.69%
2021-06-25	0	10.62	10.62	10.64	10.62	11.10	15,596,094	166,865,800	10.699	10.62	10.62	10.64	10.62	11.10	15,596,094	10.699	-2.57%
2021-06-24	0	10.90	10.90	10.92	10.44	11.38	38,407,158	419,179,817	10.914	10.90	10.90	10.92	10.44	11.38	38,407,158	10.914	4.21%
2021-06-23	0	10.46	10.44	10.46	10.12	10.82	23,934,486	249,588,136	10.428	10.46	10.44	10.46	10.12	10.82	23,934,486	10.428	-3.86%
2021-06-22	0	10.88	10.86	10.88	10.54	11.02	22,814,670	246,330,057	10.797	10.88	10.86	10.88	10.54	11.02	22,814,670	10.797	0.74%
2021-06-21	0	10.80	10.80	10.82	9.730	10.90	48,360,075	511,981,088	10.587	10.80	10.80	10.82	9.730	10.90	48,360,075	10.587	8.98%
2021-06-18	0	9.910	9.900	9.910	9.840	10.42	82,923,517	825,758,077	9.9581	9.910	9.900	9.910	9.840	10.42	82,923,517	9.9581	-5.08%
2021-06-17	0	10.44	10.42	10.44	10.30	10.66	24,477,446	256,052,670	10.461	10.44	10.42	10.44	10.30	10.66	24,477,446	10.461	-0.76%
2021-06-16	0	10.52	10.52	10.54	10.50	10.80	17,670,949	186,971,536	10.581	10.52	10.52	10.54	10.50	10.80	17,670,949	10.581	-2.21%
2021-06-15	0	10.94	10.94	10.96	10.82	11.34	21,030,015	230,136,675	10.943	10.76	10.76	10.78	10.64	11.15	21,385,793	10.761	-2.50%
2021-06-11	0	11.22	11.20	11.22	11.00	11.40	34,288,896	382,950,457	11.168	11.03	11.01	11.03	10.82	11.21	34,868,983	10.983	0.00%
2021-06-10	0	11.22	11.22	11.24	11.18	11.70	40,493,151	458,448,136	11.322	11.03	11.03	11.05	10.99	11.51	41,178,200	11.133	-2.77%
2021-06-09	0	11.54	11.52	11.54	11.12	11.98	63,090,777	723,897,741	11.474	11.35	11.33	11.35	10.94	11.78	64,158,124	11.283	-4.15%
2021-06-08	0	12.04	12.04	12.06	11.90	12.28	32,774,800	396,126,340	12.086	11.84	11.84	11.86	11.70	12.08	33,329,272	11.885	2.21%
2021-06-07	0	11.78	11.78	11.80	10.82	11.84	63,335,401	719,162,288	11.355	11.58	11.58	11.60	10.64	11.64	64,406,887	11.166	3.15%
2021-06-04	0	11.42	11.42	11.44	11.04	11.62	30,070,890	338,990,849	11.273	11.23	11.23	11.25	10.86	11.43	30,579,619	11.086	2.15%
2021-06-03	0	11.18	11.18	11.20	11.08	11.82	42,346,413	479,028,301	11.312	10.99	10.99	11.01	10.90	11.62	43,062,814	11.124	-5.25%
2021-06-02	0	11.80	11.78	11.80	11.72	12.24	18,746,891	222,714,561	11.880	11.60	11.58	11.60	11.53	12.04	19,064,044	11.682	-0.51%
2021-06-01	0	11.86	11.84	11.86	11.44	11.86	19,055,289	221,476,169	11.623	11.66	11.64	11.66	11.25	11.66	19,377,660	11.429	1.89%
2021-05-31	0	11.64	11.64	11.66	11.46	12.10	28,789,033	335,823,961	11.665	11.45	11.45	11.47	11.27	11.90	29,276,076	11.471	-3.80%
2021-05-28	0	12.10	12.10	12.12	12.00	12.60	27,939,257	340,547,653	12.189	11.90	11.90	11.92	11.80	12.39	28,411,923	11.986	-3.82%
2021-05-27	0	12.58	12.50	12.58	12.28	12.96	32,282,361	402,521,261	12.469	12.37	12.29	12.37	12.08	12.74	32,828,502	12.261	-2.48%
2021-05-26	0	12.90	12.90	12.92	12.56	13.04	12,383,634	159,415,058	12.873	12.69	12.69	12.71	12.35	12.82	12,593,136	12.659	3.20%
2021-05-25	0	12.50	12.48	12.50	12.34	12.66	11,474,888	143,110,840	12.472	12.29	12.27	12.29	12.13	12.45	11,669,016	12.264	0.16%
2021-05-24	0	12.48	12.46	12.48	12.36	12.70	9,314,237	116,279,029	12.484	12.27	12.25	12.27	12.15	12.49	9,471,812	12.276	-2.19%
2021-05-21	0	12.76	12.74	12.76	12.70	12.88	7,283,619	92,984,829	12.766	12.55	12.53	12.55	12.49	12.67	7,406,841	12.554	0.31%
2021-05-20	0	12.72	12.70	12.72	12.66	12.98	10,836,762	138,205,218	12.753	12.51	12.49	12.51	12.45	12.76	11,020,094	12.541	-2.15%
2021-05-18	0	13.00	12.98	13.00	12.86	13.20	7,542,708	98,255,196	13.027	12.78	12.76	12.78	12.65	12.98	7,670,313	12.810	1.88%
2021-05-17	0	12.76	12.74	12.76	12.44	12.84	8,561,883	108,641,013	12.689	12.55	12.53	12.55	12.23	12.63	8,706,730	12.478	2.24%
2021-05-14	0	12.48	12.46	12.48	12.44	12.62	5,029,706	62,809,939	12.488	12.27	12.25	12.27	12.23	12.41	5,114,797	12.280	0.00%
2021-05-13	0	12.48	12.48	12.50	12.42	12.84	5,145,601	64,355,924	12.507	12.27	12.27	12.29	12.21	12.63	5,232,652	12.299	-1.11%
2021-05-12	0	12.62	12.60	12.62	12.42	12.64	9,041,910	113,304,136	12.531	12.41	12.39	12.41	12.21	12.43	9,194,878	12.323	0.32%
2021-05-11	0	12.58	12.58	12.60	12.46	12.82	12,072,374	151,897,492	12.582	12.37	12.37	12.39	12.25	12.61	12,276,610	12.373	-2.48%
2021-05-10	0	12.90	12.90	12.92	12.72	13.26	13,080,463	168,958,291	12.917	12.69	12.69	12.71	12.51	13.04	13,301,754	12.702	-2.12%
2021-05-07	0	13.18	13.16	13.18	13.04	13.46	8,134,741	107,034,308	13.158	12.96	12.94	12.96	12.82	13.24	8,272,362	12.939	-1.05%
2021-05-06	0	13.32	13.32	13.34	13.18	13.54	7,985,662	105,996,446	13.273	13.10	13.10	13.12	12.96	13.31	8,120,761	13.053	-0.30%
2021-05-05	0	13.36	13.34	13.36	13.26	13.56	7,707,177	103,580,373	13.439	13.14	13.12	13.14	13.04	13.33	7,837,564	13.216	0.75%
2021-05-04	0	13.26	13.26	13.28	13.18	13.42	5,924,001	78,485,276	13.249	13.04	13.04	13.06	12.96	13.20	6,024,221	13.028	0.91%
2021-05-03	0	13.14	13.14	13.16	13.00	13.26	5,790,684	75,770,549	13.085	12.92	12.92	12.94	12.78	13.04	5,888,649	12.867	-0.15%
2021-04-30	0	13.16	13.16	13.20	13.04	13.38	10,201,095	134,347,656	13.170	12.94	12.94	12.98	12.82	13.16	10,373,673	12.951	-1.64%
2021-04-29	0	13.38	13.36	13.38	13.26	13.54	7,621,274	101,731,401	13.348	13.16	13.14	13.16	13.04	13.31	7,750,208	13.126	-0.30%
2021-04-28	0	13.42	13.40	13.42	13.26	13.46	5,394,844	72,271,219	13.396	13.20	13.18	13.20	13.04	13.24	5,486,112	13.173	-0.15%
2021-04-27	0	13.44	13.44	13.46	13.36	13.70	4,121,901	55,591,256	13.487	13.22	13.22	13.24	13.14	13.47	4,191,634	13.262	-0.30%
2021-04-26	0	13.48	13.46	13.50	13.36	13.78	8,547,507	114,728,708	13.422	13.26	13.24	13.28	13.14	13.55	8,692,111	13.199	-1.89%
2021-04-23	0	13.74	13.72	13.74	13.44	13.84	12,766,380	173,132,984	13.562	13.51	13.49	13.51	13.22	13.61	12,982,357	13.336	-0.43%
2021-04-22	0	13.80	13.76	13.80	13.68	13.92	7,903,846	108,705,033	13.753	13.57	13.53	13.57	13.45	13.69	8,037,560	13.525	-0.58%
2021-04-21	0	13.88	13.84	13.88	13.64	13.96	7,588,203	104,647,589	13.791	13.65	13.61	13.65	13.41	13.73	7,716,578	13.561	-0.86%
2021-04-20	0	14.00	13.98	14.00	13.82	14.10	9,021,439	126,094,758	13.977	13.77	13.75	13.77	13.59	13.87	9,174,060	13.745	-0.14%
2021-04-19	0	14.02	14.00	14.02	13.98	14.20	5,342,290	75,224,921	14.081	13.79	13.77	13.79	13.75	13.96	5,432,669	13.847	-0.14%
2021-04-16	0	14.04	14.02	14.04	13.72	14.04	6,824,902	95,160,173	13.943	13.81	13.79	13.81	13.49	13.81	6,940,363	13.711	2.03%
2021-04-15	0	13.76	13.74	13.76	13.72	14.04	9,694,438	133,446,268	13.765	13.53	13.51	13.53	13.49	13.81	9,858,445	13.536	-1.57%
2021-04-14	0	13.98	13.96	13.98	13.88	14.18	8,626,391	120,640,338	13.985	13.75	13.73	13.75	13.65	13.94	8,772,329	13.752	-0.29%
2021-04-13	0	14.02	14.00	14.02	13.98	14.20	4,779,122	67,076,986	14.035	13.79	13.77	13.79	13.75	13.96	4,859,973	13.802	-0.99%
2021-04-12	0	14.16	14.14	14.16	13.96	14.26	13,001,719	182,969,000	14.073	13.92	13.90	13.92	13.73	14.02	13,221,677	13.839	-0.70%
2021-04-09	0	14.26	14.24	14.26	14.12	14.44	11,718,236	166,747,268	14.230	14.02	14.00	14.02	13.89	14.20	11,916,481	13.993	-1.25%
2021-04-08	0	14.44	14.42	14.44	14.06	14.54	10,434,110	149,438,440	14.322	14.20	14.18	14.20	13.83	14.30	10,610,631	14.084	1.55%
2021-04-07	0	14.22	14.20	14.22	14.14	14.58	12,369,416	176,380,569	14.259	13.98	13.96	13.98	13.90	14.34	12,578,677	14.022	-0.70%
2021-04-01	0	14.32	14.30	14.32	13.84	14.68	45,356,563	641,225,247	14.137	14.08	14.06	14.08	13.61	14.44	46,123,889	13.902	-3.24%
2021-03-31	0	14.80	14.80	14.84	14.80	15.52	28,164,551	420,442,257	14.928	14.55	14.55	14.59	14.55	15.26	28,641,029	14.680	-3.90%
2021-03-30	0	15.40	15.38	15.40	15.24	15.70	25,983,772	401,159,115	15.439	15.14	15.12	15.14	14.99	15.44	26,423,356	15.182	0.39%
2021-03-29	0	15.34	15.34	15.36	15.08	16.08	29,059,699	453,689,624	15.612	15.08	15.08	15.10	14.83	15.81	29,551,321	15.353	3.51%
2021-03-26	0	14.82	14.80	14.82	14.28	15.18	17,289,519	255,780,913	14.794	14.57	14.55	14.57	14.04	14.93	17,582,017	14.548	2.63%
2021-03-25	0	14.44	14.42	14.44	14.34	15.02	12,672,716	183,999,649	14.519	14.20	14.18	14.20	14.10	14.77	12,887,108	14.278	-3.22%
2021-03-24	0	14.92	14.90	14.92	14.88	15.08	10,069,515	150,662,957	14.962	14.67	14.65	14.67	14.63	14.83	10,239,867	14.713	-0.67%
2021-03-23	0	15.02	15.02	15.04	14.88	15.20	10,491,323	157,425,091	15.005	14.77	14.77	14.79	14.63	14.95	10,668,811	14.756	-0.13%
2021-03-22	0	15.04	15.02	15.04	14.88	15.12	6,680,130	100,192,431	14.999	14.79	14.77	14.79	14.63	14.87	6,793,142	14.749	0.00%
2021-03-19	0	15.04	15.04	15.06	14.80	15.06	8,386,692	125,419,920	14.955	14.79	14.79	14.81	14.55	14.81	8,528,575	14.706	-1.18%
2021-03-18	0	15.22	15.18	15.22	15.10	15.44	7,279,005	110,955,329	15.243	14.97	14.93	14.97	14.85	15.18	7,402,149	14.990	1.06%
2021-03-17	0	15.06	15.04	15.06	14.98	15.34	8,463,009	127,917,484	15.115	14.81	14.79	14.81	14.73	15.08	8,606,183	14.863	-0.53%
2021-03-16	0	15.14	15.12	15.14	14.72	15.14	11,778,666	176,295,521	14.967	14.89	14.87	14.89	14.48	14.89	11,977,933	14.718	1.61%
2021-03-15	0	14.90	14.90	14.98	14.80	15.36	7,964,166	119,401,397	14.992	14.65	14.65	14.73	14.55	15.10	8,098,901	14.743	-1.32%
2021-03-12	0	15.10	15.10	15.12	14.96	15.52	11,338,898	172,646,264	15.226	14.85	14.85	14.87	14.71	15.26	11,530,725	14.973	-0.13%
2021-03-11	0	15.12	15.08	15.12	14.86	15.26	5,912,341	89,120,152	15.074	14.87	14.83	14.87	14.61	15.01	6,012,364	14.823	1.48%
2021-03-10	0	14.90	14.88	14.90	14.70	15.12	8,374,236	125,053,210	14.933	14.65	14.63	14.65	14.46	14.87	8,515,908	14.685	1.09%
2021-03-09	0	14.74	14.72	14.74	14.50	15.04	12,462,108	183,872,329	14.755	14.49	14.48	14.49	14.26	14.79	12,672,937	14.509	-0.27%
2021-03-08	0	14.78	14.76	14.78	14.74	15.38	16,393,456	244,366,390	14.906	14.53	14.51	14.53	14.49	15.12	16,670,795	14.658	-3.02%
2021-03-05	0	15.24	15.20	15.24	14.88	15.46	12,986,451	196,917,860	15.163	14.99	14.95	14.99	14.63	15.20	13,206,151	14.911	-1.80%
2021-03-04	0	15.52	15.52	15.58	15.40	15.94	11,550,339	179,692,898	15.557	15.26	15.26	15.32	15.14	15.67	11,745,744	15.299	-2.14%
2021-03-03	0	15.86	15.84	15.86	15.60	16.06	8,694,002	137,288,759	15.791	15.60	15.58	15.60	15.34	15.79	8,841,084	15.528	0.00%
2021-03-02	0	15.86	15.80	15.86	15.60	16.20	13,430,643	212,426,899	15.817	15.60	15.54	15.60	15.34	15.93	13,657,858	15.553	0.63%
2021-03-01	0	15.76	15.70	15.76	15.54	16.42	16,156,845	254,007,370	15.721	15.50	15.44	15.50	15.28	16.15	16,430,181	15.460	-0.76%
2021-02-26	0	15.88	15.88	15.90	15.44	16.42	35,383,097	561,033,092	15.856	15.62	15.62	15.64	15.18	16.15	35,981,696	15.592	-4.22%
2021-02-25	0	16.58	16.56	16.58	15.44	17.42	63,848,979	1,080,267,838	16.919	16.30	16.28	16.30	15.18	17.13	64,929,153	16.638	6.56%
2021-02-24	0	15.56	15.54	15.56	15.22	16.30	24,691,590	384,681,271	15.579	15.30	15.28	15.30	14.97	16.03	25,109,313	15.320	-3.23%
2021-02-23	0	16.08	16.06	16.08	15.94	16.32	8,747,232	140,916,512	16.110	15.81	15.79	15.81	15.67	16.05	8,895,215	15.842	-0.25%
2021-02-22	0	16.12	16.10	16.12	16.08	16.66	13,134,205	213,549,000	16.259	15.85	15.83	15.85	15.81	16.38	13,356,405	15.989	-2.30%
2021-02-19	0	16.50	16.44	16.50	16.10	16.50	10,584,466	173,210,991	16.365	16.23	16.17	16.23	15.83	16.23	10,763,530	16.092	0.12%
2021-02-18	0	16.48	16.46	16.48	16.12	16.72	16,185,924	266,287,127	16.452	16.21	16.19	16.21	15.85	16.44	16,459,752	16.178	-1.32%
2021-02-17	0	16.70	16.68	16.70	16.40	16.80	12,632,320	209,952,181	16.620	16.42	16.40	16.42	16.13	16.52	12,846,029	16.344	-0.60%
2021-02-16	0	16.80	16.78	16.80	16.28	16.92	16,524,910	275,394,915	16.665	16.52	16.50	16.52	16.01	16.64	16,804,473	16.388	4.35%
2021-02-11	0	16.10	16.08	16.10	15.82	16.20	6,369,246	102,254,824	16.054	15.83	15.81	15.83	15.56	15.93	6,476,999	15.787	0.00%
2021-02-10	0	16.10	16.10	16.12	15.90	16.48	12,934,719	208,975,585	16.156	15.83	15.83	15.85	15.64	16.21	13,153,544	15.887	1.26%
2021-02-09	0	15.90	15.90	15.92	15.08	16.14	12,326,902	194,905,391	15.811	15.64	15.64	15.66	14.83	15.87	12,535,444	15.548	2.71%
2021-02-08	0	15.48	15.48	15.50	15.18	15.88	10,139,272	158,053,127	15.588	15.22	15.22	15.24	14.93	15.62	10,310,805	15.329	0.52%
2021-02-05	0	15.40	15.38	15.40	15.02	15.70	13,135,533	202,191,610	15.393	15.14	15.12	15.14	14.77	15.44	13,357,755	15.137	1.99%
2021-02-04	0	15.10	15.08	15.10	14.84	15.48	10,952,809	164,675,421	15.035	14.85	14.83	14.85	14.59	15.22	11,138,105	14.785	-0.53%
2021-02-03	0	15.18	15.18	15.22	15.12	15.64	8,626,179	131,599,875	15.256	14.93	14.93	14.97	14.87	15.38	8,772,114	15.002	-1.94%
2021-02-02	0	15.48	15.48	15.52	15.28	15.88	10,754,255	167,394,605	15.565	15.22	15.22	15.26	15.03	15.62	10,936,192	15.306	1.84%
2021-02-01	0	15.20	15.18	15.20	14.94	15.40	15,052,471	229,236,332	15.229	14.95	14.93	14.95	14.69	15.14	15,307,123	14.976	1.74%
2021-01-29	0	14.94	14.94	15.00	14.76	15.74	20,521,246	308,349,854	15.026	14.69	14.69	14.75	14.51	15.48	20,868,417	14.776	-3.49%
2021-01-28	0	15.48	15.46	15.48	15.32	15.98	18,490,378	287,647,540	15.557	15.22	15.20	15.22	15.07	15.71	18,803,192	15.298	-3.37%
2021-01-27	0	16.02	16.02	16.06	16.00	16.86	11,479,058	185,839,088	16.189	15.75	15.75	15.79	15.73	16.58	11,673,257	15.920	-1.72%
2021-01-26	0	16.30	16.26	16.30	16.20	17.18	15,091,510	247,686,080	16.412	16.03	15.99	16.03	15.93	16.89	15,346,823	16.139	-3.09%
2021-01-25	0	16.82	16.80	16.82	15.66	17.06	49,205,132	811,502,313	16.492	16.54	16.52	16.54	15.40	16.78	50,037,567	16.218	7.27%
2021-01-22	0	15.68	15.68	15.70	15.46	16.70	23,017,801	363,780,074	15.804	15.42	15.42	15.44	15.20	16.42	23,407,208	15.541	-6.11%
2021-01-21	0	16.70	16.66	16.70	16.48	17.26	15,556,202	261,924,519	16.837	16.42	16.38	16.42	16.21	16.97	15,819,376	16.557	-0.95%
2021-01-20	0	16.86	16.82	16.86	16.40	17.58	25,576,873	429,663,239	16.799	16.58	16.54	16.58	16.13	17.29	26,009,573	16.519	-2.32%
2021-01-19	0	17.26	17.26	17.28	15.42	17.50	86,058,586	1,443,053,964	16.768	16.97	16.97	16.99	15.16	17.21	87,514,494	16.489	15.68%
2021-01-18	0	14.92	14.92	14.94	14.24	15.02	18,983,190	279,840,139	14.741	14.67	14.67	14.69	14.00	14.77	19,304,341	14.496	3.90%
2021-01-15	0	14.36	14.32	14.36	14.16	14.66	11,704,879	167,029,141	14.270	14.12	14.08	14.12	13.92	14.42	11,902,898	14.033	-0.83%
2021-01-14	0	14.48	14.46	14.48	14.46	14.70	9,616,379	140,060,568	14.565	14.24	14.22	14.24	14.22	14.46	9,779,065	14.322	-0.14%
2021-01-13	0	14.50	14.48	14.50	14.36	14.64	7,088,749	102,480,637	14.457	14.26	14.24	14.26	14.12	14.40	7,208,674	14.216	0.00%
2021-01-12	0	14.50	14.50	14.52	14.40	15.02	13,356,952	194,781,802	14.583	14.26	14.26	14.28	14.16	14.77	13,582,920	14.340	-2.03%
2021-01-11	0	14.80	14.78	14.80	14.22	15.14	18,778,214	277,691,188	14.788	14.55	14.53	14.55	13.98	14.89	19,095,897	14.542	3.21%
2021-01-08	0	14.34	14.32	14.34	13.84	14.48	10,593,880	150,625,438	14.218	14.10	14.08	14.10	13.61	14.24	10,773,103	13.982	0.42%
2021-01-07	0	14.28	14.28	14.30	14.22	14.62	7,981,328	114,602,976	14.359	14.04	14.04	14.06	13.98	14.38	8,116,353	14.120	-2.06%
2021-01-06	0	14.58	14.56	14.58	14.28	14.66	12,034,260	174,498,668	14.500	14.34	14.32	14.34	14.04	14.42	12,237,851	14.259	2.39%
2021-01-05	0	14.24	14.22	14.24	13.80	14.30	12,430,031	175,055,075	14.083	14.00	13.98	14.00	13.57	14.06	12,640,318	13.849	0.71%
2021-01-04	0	14.14	14.14	14.16	14.00	14.80	29,590,312	417,554,175	14.111	13.90	13.90	13.92	13.77	14.55	30,090,910	13.876	-5.10%
2020-12-31	0	14.90	14.86	14.90	14.50	15.02	9,114,066	135,688,754	14.888	14.65	14.61	14.65	14.26	14.77	9,268,255	14.640	2.90%
2020-12-30	0	14.48	14.46	14.48	14.32	14.54	5,976,052	86,276,235	14.437	14.24	14.22	14.24	14.08	14.30	6,077,153	14.197	0.14%
2020-12-29	0	14.46	14.44	14.46	14.12	14.48	7,061,667	101,148,957	14.324	14.22	14.20	14.22	13.89	14.24	7,181,134	14.085	1.12%
2020-12-28	0	14.30	14.28	14.30	14.20	14.68	9,275,233	133,210,778	14.362	14.06	14.04	14.06	13.96	14.44	9,432,148	14.123	-1.79%
2020-12-24	0	14.56	14.54	14.56	14.50	14.74	2,721,008	39,681,006	14.583	14.32	14.30	14.32	14.26	14.49	2,767,041	14.341	-0.55%
2020-12-23	0	14.64	14.62	14.64	14.52	14.90	5,315,314	77,825,847	14.642	14.40	14.38	14.40	14.28	14.65	5,405,237	14.398	-1.08%
2020-12-22	0	14.80	14.80	14.82	14.64	15.16	9,088,362	134,654,868	14.816	14.55	14.55	14.57	14.40	14.91	9,242,116	14.570	-2.25%
2020-12-21	0	15.14	15.14	15.16	15.14	15.38	7,374,538	112,401,275	15.242	14.89	14.89	14.91	14.89	15.12	7,499,298	14.988	-0.92%
2020-12-18	0	15.28	15.26	15.28	15.20	15.50	8,891,371	135,847,438	15.279	15.03	15.01	15.03	14.95	15.24	9,041,792	15.024	-1.16%
2020-12-17	0	15.46	15.44	15.46	15.16	15.54	6,634,255	102,266,380	15.415	15.20	15.18	15.20	14.91	15.28	6,746,491	15.158	0.52%
2020-12-16	0	15.38	15.36	15.38	15.22	15.48	5,512,876	84,658,184	15.356	15.12	15.10	15.12	14.97	15.22	5,606,141	15.101	0.39%
2020-12-15	0	15.32	15.30	15.32	15.18	15.44	5,721,101	87,589,612	15.310	15.07	15.05	15.07	14.93	15.18	5,817,889	15.055	-1.03%
2020-12-14	0	15.48	15.46	15.48	15.02	15.50	5,759,104	88,651,159	15.393	15.22	15.20	15.22	14.77	15.24	5,856,534	15.137	1.31%
2020-12-11	0	15.28	15.26	15.28	15.12	15.50	6,785,524	103,739,737	15.288	15.03	15.01	15.03	14.87	15.24	6,900,319	15.034	-0.78%
2020-12-10	0	15.40	15.38	15.40	15.38	15.62	5,966,218	92,321,749	15.474	15.14	15.12	15.14	15.12	15.36	6,067,152	15.217	-1.41%
2020-12-09	0	15.62	15.62	15.64	15.46	15.84	7,512,582	117,526,972	15.644	15.36	15.36	15.38	15.20	15.58	7,639,677	15.384	-0.64%
2020-12-08	0	15.72	15.72	15.74	15.44	15.92	7,325,532	115,333,570	15.744	15.46	15.46	15.48	15.18	15.66	7,449,463	15.482	1.29%
2020-12-07	0	15.52	15.50	15.52	15.50	15.88	13,428,206	209,762,607	15.621	15.26	15.24	15.26	15.24	15.62	13,655,380	15.361	-1.15%
2020-12-04	0	15.70	15.70	15.74	15.70	16.34	33,424,144	529,175,999	15.832	15.44	15.44	15.48	15.44	16.07	33,989,602	15.569	-3.44%
2020-12-03	0	16.26	16.20	16.26	16.02	16.34	7,469,659	120,939,018	16.191	15.99	15.93	15.99	15.75	16.07	7,596,028	15.921	0.62%
2020-12-02	0	16.16	16.16	16.18	16.12	16.80	12,941,320	211,522,335	16.345	15.89	15.89	15.91	15.85	16.52	13,160,257	16.073	-2.53%
2020-12-01	0	16.58	16.54	16.58	16.28	16.58	10,012,653	164,899,678	16.469	16.30	16.26	16.30	16.01	16.30	10,182,043	16.195	1.47%
2020-11-30	0	16.34	16.34	16.36	16.20	16.90	26,567,155	435,573,144	16.395	16.07	16.07	16.09	15.93	16.62	27,016,609	16.122	-2.62%
2020-11-27	0	16.78	16.78	16.80	16.04	16.80	18,992,115	316,375,302	16.658	16.50	16.50	16.52	15.77	16.52	19,313,417	16.381	3.97%
2020-11-26	0	16.14	16.12	16.14	15.58	16.28	32,161,778	514,447,587	15.996	15.87	15.85	15.87	15.32	16.01	32,705,879	15.730	3.59%
2020-11-25	0	15.58	15.56	15.58	15.56	16.30	18,323,425	290,108,303	15.833	15.32	15.30	15.32	15.30	16.03	18,633,414	15.569	-3.35%
2020-11-24	0	16.12	16.10	16.12	16.04	16.44	12,533,797	202,380,180	16.147	15.85	15.83	15.85	15.77	16.17	12,745,839	15.878	-0.98%
2020-11-23	0	16.28	16.28	16.32	16.28	17.40	17,290,061	288,017,554	16.658	16.01	16.01	16.05	16.01	17.11	17,582,568	16.381	-2.05%
2020-11-20	0	16.62	16.58	16.62	16.32	16.74	9,120,889	150,605,971	16.512	16.34	16.30	16.34	16.05	16.46	9,275,193	16.238	-0.36%
2020-11-19	0	16.68	16.68	16.70	16.08	16.78	13,378,723	220,898,948	16.511	16.40	16.40	16.42	15.81	16.50	13,605,059	16.237	0.72%
2020-11-18	0	16.56	16.54	16.56	16.32	16.80	10,428,000	172,238,041	16.517	16.28	16.26	16.28	16.05	16.52	10,604,417	16.242	-0.24%
2020-11-17	0	16.60	16.60	16.62	16.38	17.00	11,510,075	190,997,828	16.594	16.32	16.32	16.34	16.11	16.72	11,704,798	16.318	-2.01%
2020-11-16	0	16.94	16.94	16.96	16.84	17.48	15,004,111	256,614,429	17.103	16.66	16.66	16.68	16.56	17.19	15,257,945	16.818	-0.24%
2020-11-13	0	16.98	16.96	16.98	16.44	17.04	19,953,645	334,661,904	16.772	16.70	16.68	16.70	16.17	16.76	20,291,214	16.493	-0.47%
2020-11-12	0	17.06	17.06	17.10	17.06	17.60	14,734,607	253,861,657	17.229	16.78	16.78	16.82	16.78	17.31	14,983,882	16.942	-1.73%
2020-11-11	0	17.36	17.36	17.38	16.90	17.76	29,729,884	516,422,966	17.371	17.07	17.07	17.09	16.62	17.46	30,232,844	17.082	1.40%
2020-11-10	0	17.12	17.10	17.12	16.90	17.18	31,713,356	540,951,014	17.058	16.84	16.82	16.84	16.62	16.89	32,249,871	16.774	1.66%
2020-11-09	0	16.84	16.84	16.86	16.10	16.90	38,414,027	643,109,437	16.742	16.56	16.56	16.58	15.83	16.62	39,063,902	16.463	2.18%
2020-11-06	0	16.48	16.42	16.48	16.20	16.70	19,812,077	325,915,534	16.450	16.21	16.15	16.21	15.93	16.42	20,147,251	16.177	0.37%
2020-11-05	0	16.42	16.40	16.42	16.06	16.46	31,379,761	511,103,284	16.288	16.15	16.13	16.15	15.79	16.19	31,910,633	16.017	3.53%
2020-11-04	0	15.86	15.84	15.86	15.32	16.00	17,876,528	281,715,326	15.759	15.60	15.58	15.60	15.07	15.73	18,178,957	15.497	1.15%
2020-11-03	0	15.68	15.64	15.68	15.48	15.88	15,323,344	239,773,977	15.648	15.42	15.38	15.42	15.22	15.62	15,582,579	15.387	0.77%
2020-11-02	0	15.56	15.54	15.56	15.52	16.20	26,610,617	419,296,546	15.757	15.30	15.28	15.30	15.26	15.93	27,060,806	15.495	1.04%
2020-10-30	0	15.40	15.40	15.42	15.10	15.86	53,925,081	836,431,074	15.511	15.14	15.14	15.16	14.85	15.60	54,837,366	15.253	4.76%
2020-10-29	0	14.70	14.70	14.72	13.80	14.96	17,480,323	254,189,057	14.541	14.46	14.46	14.48	13.57	14.71	17,776,049	14.300	3.52%
2020-10-28	0	14.20	14.20	14.22	13.90	14.38	25,836,495	366,677,900	14.192	13.96	13.96	13.98	13.67	14.14	26,273,588	13.956	-0.28%
2020-10-27	0	14.24	14.24	14.26	14.24	15.14	28,739,985	416,160,455	14.480	14.00	14.00	14.02	14.00	14.89	29,226,198	14.239	-5.07%
2020-10-23	0	15.00	15.00	15.02	14.96	15.24	17,115,871	257,803,132	15.062	14.75	14.75	14.77	14.71	14.99	17,405,431	14.812	-1.70%
2020-10-22	0	15.26	15.24	15.26	14.82	15.46	34,437,505	519,800,724	15.094	15.01	14.99	15.01	14.57	15.20	35,020,106	14.843	2.28%
2020-10-21	0	14.92	14.90	14.92	14.90	15.46	31,008,058	466,455,784	15.043	14.67	14.65	14.67	14.65	15.20	31,532,641	14.793	-2.48%
2020-10-20	0	15.30	15.30	15.34	15.20	15.68	19,029,140	291,794,913	15.334	15.05	15.05	15.08	14.95	15.42	19,351,068	15.079	-2.42%
2020-10-19	0	15.68	15.66	15.68	15.52	15.94	23,610,543	369,839,254	15.664	15.42	15.40	15.42	15.26	15.67	24,009,978	15.404	-0.88%
2020-10-16	0	15.82	15.82	15.84	15.32	16.08	48,071,402	751,705,189	15.637	15.56	15.56	15.58	15.07	15.81	48,884,657	15.377	0.38%
2020-10-15	0	15.76	15.74	15.76	15.32	16.68	63,512,994	1,007,530,870	15.863	15.50	15.48	15.50	15.07	16.40	64,587,484	15.599	-1.87%
2020-10-14	0	16.06	16.06	16.08	15.68	16.50	416,792,586	6,827,844,554	16.382	15.79	15.79	15.81	15.42	16.23	423,843,734	16.109	-16.96%
2020-10-12	0	19.34	19.32	19.34	18.94	19.66	21,015,598	404,376,720	19.242	19.02	19.00	19.02	18.62	19.33	21,371,132	18.922	-1.33%
2020-10-09	0	19.60	19.60	19.68	19.40	20.40	26,717,917	528,067,242	19.765	19.27	19.27	19.35	19.08	20.06	27,169,921	19.436	-3.21%
2020-10-08	0	20.25	20.20	20.25	19.74	20.25	16,381,485	327,585,008	19.997	19.91	19.86	19.91	19.41	19.91	16,658,621	19.665	1.35%
2020-10-07	0	19.98	19.96	19.98	19.40	20.00	16,073,895	317,224,055	19.735	19.65	19.63	19.65	19.08	19.67	16,345,827	19.407	0.71%
2020-10-06	0	19.84	19.82	19.84	19.56	20.20	13,434,817	265,864,193	19.789	19.51	19.49	19.51	19.23	19.86	13,662,102	19.460	0.40%
2020-10-05	0	19.76	19.76	19.78	18.70	20.25	17,001,315	334,801,267	19.693	19.43	19.43	19.45	18.39	19.91	17,288,937	19.365	0.30%
2020-09-30	0	19.70	19.64	19.70	17.70	19.70	107,376,110	2,026,154,267	18.870	19.37	19.31	19.37	17.41	19.37	109,192,661	18.556	19.39%
2020-09-29	0	16.50	16.48	16.50	15.38	16.72	52,174,229	827,302,111	15.857	16.23	16.21	16.23	15.12	16.44	53,056,894	15.593	-0.72%
2020-09-28	0	16.62	16.62	16.64	14.20	17.00	135,019,739	2,127,902,372	15.760	16.34	16.34	16.36	13.96	16.72	137,303,955	15.498	20.61%
2020-09-25	0	13.78	13.76	13.78	13.00	16.28	194,697,410	2,803,924,201	14.401	13.55	13.53	13.55	12.78	16.01	197,991,231	14.162	-9.46%
2020-09-24	0	15.22	15.20	15.22	15.20	15.98	25,873,017	399,913,772	15.457	14.97	14.95	14.97	14.95	15.71	26,310,727	15.200	-5.58%
2020-09-23	0	16.12	16.10	16.12	15.82	16.16	5,814,272	93,229,419	16.035	15.85	15.83	15.85	15.56	15.89	5,912,636	15.768	0.75%
2020-09-22	0	16.00	16.00	16.02	15.90	16.30	5,318,551	85,278,761	16.034	15.73	15.73	15.75	15.64	16.03	5,408,528	15.767	-1.84%
2020-09-21	0	16.30	16.30	16.32	16.26	16.68	6,025,718	99,001,643	16.430	16.03	16.03	16.05	15.99	16.40	6,127,659	16.157	-1.21%
2020-09-18	0	16.50	16.50	16.52	16.50	17.02	21,680,843	359,391,272	16.576	16.23	16.23	16.25	16.23	16.74	22,047,632	16.301	-0.96%
2020-09-17	0	16.66	16.64	16.66	16.52	16.98	8,736,347	145,970,076	16.708	16.38	16.36	16.38	16.25	16.70	8,884,145	16.430	-0.36%
2020-09-16	0	16.72	16.70	16.72	16.32	17.64	23,258,105	389,287,451	16.738	16.44	16.42	16.44	16.05	17.35	23,651,577	16.459	-3.80%
2020-09-15	0	17.38	17.36	17.38	16.00	17.88	30,241,431	526,363,348	17.405	17.09	17.07	17.09	15.73	17.58	30,753,045	17.116	8.08%
2020-09-14	0	16.08	16.06	16.08	15.90	16.30	4,581,025	73,749,418	16.099	15.81	15.79	15.81	15.64	16.03	4,658,525	15.831	-1.35%
2020-09-11	0	16.30	16.28	16.30	15.74	16.30	10,680,795	170,925,141	16.003	16.03	16.01	16.03	15.48	16.03	10,861,489	15.737	1.24%
2020-09-10	0	16.10	16.08	16.10	16.06	16.58	6,828,021	110,632,419	16.203	15.83	15.81	15.83	15.79	16.30	6,943,535	15.933	-1.23%
2020-09-09	0	16.30	16.30	16.32	16.14	16.44	8,241,442	134,148,941	16.277	16.03	16.03	16.05	15.87	16.17	8,380,868	16.007	-1.33%
2020-09-08	0	16.52	16.52	16.54	16.18	16.88	17,014,164	281,756,491	16.560	16.25	16.25	16.26	15.91	16.60	17,302,004	16.285	-0.12%
2020-09-07	0	16.54	16.52	16.54	16.52	17.18	8,013,303	133,845,635	16.703	16.26	16.25	16.26	16.25	16.89	8,148,869	16.425	-2.36%
2020-09-04	0	16.94	16.92	16.94	16.62	16.98	13,190,573	221,398,643	16.785	16.66	16.64	16.66	16.34	16.70	13,413,726	16.505	-1.05%
2020-09-03	0	17.12	17.12	17.14	16.84	17.46	16,627,012	284,976,625	17.139	16.84	16.84	16.85	16.56	17.17	16,908,302	16.854	-0.23%
2020-09-02	0	17.16	17.14	17.16	16.94	17.64	21,989,554	376,966,898	17.143	16.87	16.85	16.87	16.66	17.35	22,361,565	16.858	-2.39%
2020-09-01	0	17.58	17.56	17.58	17.14	17.86	24,495,514	425,849,744	17.385	17.29	17.27	17.29	16.85	17.56	24,909,920	17.096	-2.87%
2020-08-31	0	18.10	18.08	18.10	18.08	18.90	14,934,001	273,946,723	18.344	17.80	17.78	17.80	17.78	18.59	15,186,649	18.039	-3.83%
2020-08-28	0	18.82	18.80	18.82	18.44	18.98	7,910,578	148,795,969	18.810	18.51	18.49	18.51	18.13	18.66	8,044,406	18.497	0.86%
2020-08-27	0	18.66	18.64	18.66	18.38	18.82	7,570,413	140,719,171	18.588	18.35	18.33	18.35	18.07	18.51	7,698,487	18.279	0.65%
2020-08-26	0	18.54	18.52	18.54	18.40	19.00	13,463,376	250,132,970	18.579	18.23	18.21	18.23	18.09	18.68	13,691,145	18.270	-2.63%
2020-08-25	0	19.04	19.02	19.04	18.48	19.18	11,496,036	218,402,875	18.998	18.72	18.70	18.72	18.17	18.86	11,690,522	18.682	1.93%
2020-08-24	0	18.68	18.68	18.70	18.28	19.24	19,156,982	357,385,880	18.656	18.37	18.37	18.39	17.98	18.92	19,481,073	18.345	-2.71%
2020-08-21	0	19.20	19.18	19.20	19.02	19.54	11,664,506	223,978,200	19.202	18.88	18.86	18.88	18.70	19.21	11,861,842	18.882	-0.52%
2020-08-20	0	19.30	19.26	19.30	19.06	19.62	11,599,144	223,113,511	19.235	18.98	18.94	18.98	18.74	19.29	11,795,374	18.915	-1.63%
2020-08-19	0	19.62	19.60	19.62	19.22	19.80	9,751,212	191,223,846	19.610	19.29	19.27	19.29	18.90	19.47	9,916,180	19.284	0.51%
2020-08-18	0	19.52	19.50	19.52	19.14	19.90	29,405,774	571,406,529	19.432	19.20	19.18	19.20	18.82	19.57	29,903,250	19.109	-1.61%
2020-08-17	0	19.84	19.82	19.84	19.48	21.25	73,270,009	1,468,931,752	20.048	19.51	19.49	19.51	19.16	20.90	74,509,565	19.715	-11.43%
2020-08-14	0	22.40	22.35	22.40	21.80	23.20	37,328,787	846,470,193	22.676	22.03	21.98	22.03	21.44	22.81	37,960,302	22.299	4.19%
2020-08-13	0	21.50	21.50	21.55	21.20	21.65	6,557,819	140,592,319	21.439	21.14	21.14	21.19	20.85	21.29	6,668,762	21.082	0.23%
2020-08-12	0	21.45	21.40	21.45	21.00	21.80	11,850,438	251,829,060	21.251	21.09	21.04	21.09	20.65	21.44	12,050,919	20.897	0.00%
2020-08-11	0	21.45	21.40	21.45	21.35	21.85	6,948,563	149,852,561	21.566	21.09	21.04	21.09	20.99	21.49	7,066,116	21.207	0.23%
2020-08-10	0	21.40	21.35	21.40	21.10	21.90	4,291,133	91,708,671	21.372	21.04	20.99	21.04	20.75	21.54	4,363,729	21.016	-1.38%
2020-08-07	0	21.70	21.65	21.70	21.30	22.10	6,752,300	146,714,556	21.728	21.34	21.29	21.34	20.95	21.73	6,866,533	21.367	0.23%
2020-08-06	0	21.65	21.60	21.65	21.30	22.00	6,559,001	141,214,427	21.530	21.29	21.24	21.29	20.95	21.63	6,669,964	21.172	-0.92%
2020-08-05	0	21.85	21.85	21.90	21.75	22.45	8,457,642	185,824,855	21.971	21.49	21.49	21.54	21.39	22.08	8,600,725	21.606	-0.68%
2020-08-04	0	22.00	21.95	22.00	21.35	22.05	10,086,944	219,968,362	21.807	21.63	21.58	21.63	20.99	21.68	10,257,591	21.444	2.80%
2020-08-03	0	21.40	21.35	21.40	20.80	22.00	11,886,985	252,355,015	21.230	21.04	20.99	21.04	20.45	21.63	12,088,085	20.876	-1.61%
2020-07-31	0	21.75	21.75	21.80	21.65	22.95	20,769,295	460,084,036	22.152	21.39	21.39	21.44	21.29	22.57	21,120,663	21.784	0.93%
2020-07-30	0	21.55	21.55	21.60	21.15	21.80	8,092,124	173,731,748	21.469	21.19	21.19	21.24	20.80	21.44	8,229,024	21.112	0.47%
2020-07-29	0	21.45	21.40	21.45	21.20	21.70	5,591,220	119,697,556	21.408	21.09	21.04	21.09	20.85	21.34	5,685,810	21.052	-0.46%
2020-07-28	0	21.55	21.50	21.55	20.95	21.60	8,872,457	188,900,192	21.291	21.19	21.14	21.19	20.60	21.24	9,022,558	20.936	4.11%
2020-07-27	0	20.70	20.70	20.75	20.25	21.40	10,605,149	219,497,307	20.697	20.36	20.36	20.40	19.91	21.04	10,784,563	20.353	0.24%
2020-07-24	0	20.65	20.60	20.65	20.60	21.90	16,692,191	350,565,570	21.002	20.31	20.26	20.31	20.26	21.54	16,974,584	20.652	-6.14%
2020-07-23	0	22.00	21.95	22.00	21.55	22.20	6,821,526	149,730,881	21.950	21.63	21.58	21.63	21.19	21.83	6,936,930	21.585	1.15%
2020-07-22	0	21.75	21.70	21.75	21.70	22.45	12,257,406	268,785,140	21.928	21.39	21.34	21.39	21.34	22.08	12,464,772	21.564	-3.12%
2020-07-21	0	22.45	22.40	22.45	22.05	23.00	10,948,982	245,243,640	22.399	22.08	22.03	22.08	21.68	22.62	11,134,213	22.026	0.90%
2020-07-20	0	22.25	22.25	22.30	21.45	22.85	17,257,108	384,659,737	22.290	21.88	21.88	21.93	21.09	22.47	17,549,058	21.919	3.25%
2020-07-17	0	21.55	21.55	21.60	21.30	22.25	12,665,352	274,152,368	21.646	21.19	21.19	21.24	20.95	21.88	12,879,620	21.286	-0.69%
2020-07-16	0	21.70	21.65	21.70	21.55	22.85	21,246,044	466,976,524	21.979	21.34	21.29	21.34	21.19	22.47	21,605,477	21.614	-5.03%
2020-07-15	0	22.85	22.85	22.90	22.60	23.45	17,334,799	397,122,108	22.909	22.47	22.47	22.52	22.22	23.06	17,628,063	22.528	0.00%
2020-07-14	0	22.85	22.85	22.90	22.70	23.50	30,132,380	694,975,558	23.064	22.47	22.47	22.52	22.32	23.11	30,642,149	22.680	-4.39%
2020-07-13	0	23.90	23.85	23.90	22.60	24.00	33,758,449	789,053,105	23.373	23.50	23.45	23.50	22.22	23.60	34,329,562	22.985	0.84%
2020-07-10	0	23.70	23.70	23.75	23.10	24.10	26,532,476	626,771,750	23.623	23.31	23.31	23.35	22.72	23.70	26,981,343	23.230	-0.21%
2020-07-09	0	23.75	23.70	23.75	23.65	24.60	20,676,332	498,645,249	24.117	23.35	23.31	23.35	23.26	24.19	21,026,127	23.716	-2.26%
2020-07-08	0	24.30	24.30	24.35	23.60	25.30	34,837,504	847,892,595	24.339	23.90	23.90	23.94	23.21	24.88	35,426,872	23.934	-2.76%
2020-07-07	0	25.70	25.65	25.70	25.50	27.95	55,232,123	1,450,834,467	26.268	24.57	24.53	24.57	24.38	26.73	57,762,288	25.117	-8.21%
2020-07-06	0	28.00	27.95	28.00	26.20	28.00	108,232,531	2,943,633,823	27.197	26.77	26.73	26.77	25.05	26.77	113,190,627	26.006	8.53%
2020-07-03	0	25.80	25.60	25.80	22.85	25.80	118,083,822	2,932,911,889	24.838	24.67	24.48	24.67	21.85	24.67	123,493,202	23.750	13.16%
2020-07-02	0	22.80	22.55	22.80	20.50	22.80	60,279,222	1,301,695,709	21.594	21.80	21.56	21.80	19.60	21.80	63,040,593	20.649	14.00%
2020-06-30	0	20.00	19.94	20.00	19.72	20.20	12,926,156	257,502,357	19.921	19.12	19.07	19.12	18.86	19.32	13,518,299	19.048	0.00%
2020-06-29	0	20.00	20.00	20.05	19.28	20.05	27,522,392	548,660,689	19.935	19.12	19.12	19.17	18.44	19.17	28,783,183	19.062	0.00%
2020-06-26	0	20.00	19.96	20.00	19.38	20.00	11,048,845	218,591,153	19.784	19.12	19.09	19.12	18.53	19.12	11,554,989	18.917	2.56%
2020-06-24	0	19.50	19.50	19.52	19.48	20.15	15,174,912	297,718,121	19.619	18.65	18.65	18.66	18.63	19.27	15,870,070	18.760	-1.91%
2020-06-23	0	19.88	19.86	19.88	19.60	20.25	8,573,034	170,710,792	19.913	19.01	18.99	19.01	18.74	19.36	8,965,762	19.040	-0.50%
2020-06-22	0	19.98	19.96	19.98	19.70	20.55	12,580,277	251,738,497	20.011	19.10	19.09	19.10	18.84	19.65	13,156,575	19.134	-2.77%
2020-06-19	0	20.55	20.50	20.55	19.76	20.65	32,060,344	652,088,523	20.339	19.65	19.60	19.65	18.89	19.75	33,529,017	19.448	4.21%
2020-06-18	0	19.72	19.70	19.72	19.46	19.88	8,934,429	176,342,010	19.737	18.86	18.84	18.86	18.61	19.01	9,343,712	18.873	-0.10%
2020-06-17	0	19.74	19.72	19.74	19.56	20.35	7,953,207	157,132,208	19.757	18.88	18.86	18.88	18.70	19.46	8,317,541	18.892	0.20%
2020-06-16	0	19.70	19.68	19.70	19.34	19.90	19,276,124	379,849,851	19.706	18.84	18.82	18.84	18.49	19.03	20,159,157	18.843	3.25%
2020-06-15	0	19.08	19.08	19.16	18.70	19.44	18,874,109	360,325,724	19.091	18.24	18.24	18.32	17.88	18.59	19,738,726	18.255	-1.75%
2020-06-12	0	19.42	19.40	19.42	17.80	19.44	29,270,833	554,778,306	18.953	18.57	18.55	18.57	17.02	18.59	30,611,720	18.123	4.18%
2020-06-11	0	18.64	18.58	18.64	18.38	18.94	17,418,808	324,273,815	18.616	17.82	17.77	17.82	17.57	18.11	18,216,758	17.801	-1.48%
2020-06-10	0	18.92	18.92	18.94	18.38	19.08	12,040,370	225,108,437	18.696	18.09	18.09	18.11	17.57	18.24	12,591,935	17.877	0.32%
2020-06-09	0	18.86	18.84	18.86	18.26	18.90	16,851,020	314,955,928	18.691	18.03	18.01	18.03	17.46	18.07	17,622,960	17.872	3.74%
2020-06-08	0	18.18	18.16	18.18	17.94	18.48	12,930,763	236,186,370	18.265	17.38	17.36	17.38	17.15	17.67	13,523,117	17.465	1.22%
2020-06-05	0	17.96	17.94	17.96	17.50	17.98	8,483,475	151,191,750	17.822	17.17	17.15	17.17	16.73	17.19	8,872,100	17.041	1.13%
2020-06-04	0	17.76	17.74	17.76	17.40	17.86	19,175,031	339,309,481	17.695	16.98	16.96	16.98	16.64	17.08	20,053,433	16.920	2.07%
2020-06-03	0	17.40	17.40	17.42	17.30	17.64	10,355,156	180,700,152	17.450	16.64	16.64	16.66	16.54	16.87	10,829,522	16.686	-0.46%
2020-06-02	0	17.48	17.46	17.48	17.08	17.56	14,582,445	253,221,504	17.365	16.71	16.70	16.71	16.33	16.79	15,250,462	16.604	1.51%
2020-06-01	0	17.22	17.20	17.22	16.34	17.30	27,013,774	462,898,168	17.136	16.47	16.45	16.47	15.62	16.54	28,251,266	16.385	6.03%
2020-05-29	0	16.24	16.22	16.24	15.88	16.64	20,172,501	328,140,007	16.267	15.53	15.51	15.53	15.18	15.91	21,096,596	15.554	-0.25%
2020-05-28	0	16.28	16.28	16.32	15.92	16.80	18,367,859	301,585,261	16.419	15.57	15.57	15.61	15.22	16.06	19,209,284	15.700	-1.69%
2020-05-27	0	16.56	16.56	16.60	16.56	17.10	15,558,659	261,210,589	16.789	15.83	15.83	15.87	15.83	16.35	16,271,396	16.053	-2.13%
2020-05-26	0	16.92	16.92	16.94	16.32	17.06	30,760,095	517,061,392	16.809	16.18	16.18	16.20	15.61	16.31	32,169,205	16.073	4.70%
2020-05-25	0	16.16	16.14	16.16	14.74	16.60	33,642,088	532,367,794	15.824	15.45	15.43	15.45	14.09	15.87	35,183,221	15.131	5.62%
2020-05-22	0	15.30	15.30	15.32	15.10	16.10	41,562,491	641,423,782	15.433	14.63	14.63	14.65	14.44	15.39	43,466,455	14.757	-6.13%
2020-05-21	0	16.30	16.30	16.32	16.28	16.86	17,687,246	291,370,269	16.473	15.59	15.59	15.61	15.57	16.12	18,497,493	15.752	-1.21%
2020-05-20	0	16.50	16.50	16.52	16.30	16.80	16,790,051	277,831,876	16.547	15.78	15.78	15.80	15.59	16.06	17,559,198	15.823	0.86%
2020-05-19	0	16.36	16.36	16.42	16.06	16.48	21,490,933	350,533,876	16.311	15.64	15.64	15.70	15.36	15.76	22,475,425	15.596	2.51%
2020-05-18	0	15.96	15.96	16.00	15.60	16.16	23,516,689	376,186,379	15.997	15.26	15.26	15.30	14.92	15.45	24,593,981	15.296	0.38%
2020-05-15	0	15.90	15.90	15.92	15.64	16.18	26,111,250	414,989,969	15.893	15.20	15.20	15.22	14.95	15.47	27,307,397	15.197	1.92%
2020-05-14	0	15.60	15.58	15.60	14.92	15.68	27,799,229	427,736,231	15.387	14.92	14.90	14.92	14.27	14.99	29,072,702	14.713	1.56%
2020-05-13	0	15.36	15.30	15.36	14.62	15.50	22,707,313	344,686,914	15.180	14.69	14.63	14.69	13.98	14.82	23,747,527	14.515	3.09%
2020-05-12	0	14.90	14.90	14.94	14.70	15.14	12,597,471	187,320,537	14.870	14.25	14.25	14.29	14.06	14.48	13,174,557	14.218	-1.46%
2020-05-11	0	15.12	15.10	15.12	14.98	15.22	12,396,229	187,260,090	15.106	14.46	14.44	14.46	14.32	14.55	12,964,096	14.445	2.58%
2020-05-08	0	14.74	14.72	14.74	14.60	14.96	12,053,027	178,530,046	14.812	14.09	14.08	14.09	13.96	14.30	12,605,172	14.163	1.94%
2020-05-07	0	14.46	14.44	14.46	14.26	14.80	13,526,617	195,087,414	14.422	13.83	13.81	13.83	13.64	14.15	14,146,267	13.791	-0.55%
2020-05-06	0	14.54	14.54	14.56	13.76	14.70	34,340,879	497,350,153	14.483	13.90	13.90	13.92	13.16	14.06	35,914,023	13.848	4.91%
2020-05-05	0	13.86	13.86	13.90	13.20	14.08	29,476,005	408,301,075	13.852	13.25	13.25	13.29	12.62	13.46	30,826,291	13.245	5.48%
2020-05-04	0	13.14	13.10	13.14	12.80	13.60	26,503,041	344,359,286	12.993	12.56	12.53	12.56	12.24	13.00	27,717,136	12.424	-4.51%
2020-04-29	0	13.76	13.74	13.76	13.36	13.78	12,897,644	176,104,512	13.654	13.16	13.14	13.16	12.77	13.18	13,488,481	13.056	2.23%
2020-04-28	0	13.46	13.42	13.46	13.06	13.48	8,873,517	118,295,929	13.331	12.87	12.83	12.87	12.49	12.89	9,280,010	12.747	2.12%
2020-04-27	0	13.18	13.18	13.20	12.98	13.44	9,246,852	122,695,874	13.269	12.60	12.60	12.62	12.41	12.85	9,670,447	12.688	2.17%
2020-04-24	0	12.90	12.90	12.92	12.64	13.04	6,608,702	85,448,052	12.930	12.33	12.33	12.35	12.09	12.47	6,911,444	12.363	-0.46%
2020-04-23	0	12.96	12.94	12.96	12.80	13.18	6,336,105	82,267,072	12.984	12.39	12.37	12.39	12.24	12.60	6,626,360	12.415	1.89%
2020-04-22	0	12.72	12.72	12.76	12.38	12.88	12,754,270	161,718,780	12.680	12.16	12.16	12.20	11.84	12.32	13,338,539	12.124	-0.93%
2020-04-21	0	12.84	12.84	12.86	12.46	13.40	21,222,689	271,256,819	12.781	12.28	12.28	12.30	11.91	12.81	22,194,893	12.222	-3.75%
2020-04-20	0	13.34	13.32	13.34	13.24	13.80	20,137,201	270,930,314	13.454	12.76	12.74	12.76	12.66	13.20	21,059,679	12.865	-2.63%
2020-04-17	0	13.70	13.68	13.70	13.56	13.82	11,243,045	153,964,339	13.694	13.10	13.08	13.10	12.97	13.21	11,758,085	13.094	1.48%
2020-04-16	0	13.50	13.50	13.56	13.38	13.74	13,324,156	180,330,854	13.534	12.91	12.91	12.97	12.79	13.14	13,934,531	12.941	-0.74%
2020-04-15	0	13.60	13.60	13.62	13.52	14.10	19,035,283	261,212,540	13.723	13.00	13.00	13.02	12.93	13.48	19,907,283	13.121	-1.45%
2020-04-14	0	13.80	13.78	13.80	13.72	14.12	18,489,387	258,040,873	13.956	13.20	13.18	13.20	13.12	13.50	19,336,380	13.345	0.00%
2020-04-09	0	13.80	13.76	13.80	13.46	13.94	20,071,061	276,255,627	13.764	13.20	13.16	13.20	12.87	13.33	20,990,509	13.161	2.83%
2020-04-08	0	13.42	13.40	13.42	13.32	13.74	12,903,244	173,894,460	13.477	12.83	12.81	12.83	12.74	13.14	13,494,337	12.886	-2.75%
2020-04-07	0	13.80	13.78	13.80	13.54	13.96	28,002,007	384,553,858	13.733	13.20	13.18	13.20	12.95	13.35	29,284,769	13.132	1.92%
2020-04-06	0	13.54	13.52	13.54	12.78	13.62	22,523,600	298,636,695	13.259	12.95	12.93	12.95	12.22	13.02	23,555,398	12.678	3.20%
2020-04-03	0	13.12	13.10	13.12	12.90	13.28	9,032,310	117,825,713	13.045	12.55	12.53	12.55	12.33	12.70	9,446,077	12.474	0.00%
2020-04-02	0	13.12	13.10	13.12	12.60	13.22	21,299,893	276,383,548	12.976	12.55	12.53	12.55	12.05	12.64	22,275,634	12.407	0.46%
2020-04-01	0	13.06	13.06	13.08	12.70	14.34	55,513,746	752,064,389	13.547	12.49	12.49	12.51	12.14	13.71	58,056,812	12.954	1.56%
2020-03-31	0	12.86	12.84	12.86	12.60	13.04	17,837,728	228,074,994	12.786	12.30	12.28	12.30	12.05	12.47	18,654,868	12.226	3.71%
2020-03-30	0	12.40	12.38	12.40	12.14	12.74	22,093,195	275,272,777	12.460	11.86	11.84	11.86	11.61	12.18	23,105,277	11.914	-3.88%
2020-03-27	0	12.90	12.88	12.90	12.60	13.94	44,762,116	584,866,480	13.066	12.33	12.32	12.33	12.05	13.33	46,812,653	12.494	-2.71%
2020-03-26	0	13.26	13.24	13.26	12.08	13.58	81,290,201	1,067,897,570	13.137	12.68	12.66	12.68	11.55	12.99	85,014,078	12.561	6.94%
2020-03-25	0	12.40	12.38	12.40	10.62	12.42	90,046,061	1,041,573,504	11.567	11.86	11.84	11.86	10.15	11.88	94,171,040	11.060	20.62%
2020-03-24	0	10.28	10.28	10.30	9.760	10.44	64,734,745	655,709,942	10.129	9.830	9.830	9.849	9.332	9.983	67,700,222	9.6855	3.42%
2020-03-23	0	9.940	9.940	9.950	9.870	10.38	102,644,969	1,035,217,318	10.085	9.505	9.505	9.514	9.438	9.925	107,347,100	9.6436	-16.89%
2020-03-20	0	11.96	11.86	11.96	11.04	12.00	56,635,662	649,769,806	11.473	11.44	11.34	11.44	10.56	11.47	59,230,122	10.970	8.53%
2020-03-19	0	11.02	11.02	11.04	9.960	11.92	95,300,869	1,038,427,126	10.896	10.54	10.54	10.56	9.524	11.40	99,666,569	10.419	-7.71%
2020-03-18	0	11.94	11.92	11.94	11.82	13.52	52,287,910	660,238,533	12.627	11.42	11.40	11.42	11.30	12.93	54,683,201	12.074	-7.73%
2020-03-17	0	12.94	12.92	12.94	12.82	14.34	56,599,008	746,756,979	13.194	12.37	12.35	12.37	12.26	13.71	59,191,789	12.616	-8.74%
2020-03-16	0	14.18	14.18	14.26	14.14	14.96	20,318,260	292,522,573	14.397	13.56	13.56	13.64	13.52	14.30	21,249,033	13.766	-6.09%
2020-03-13	0	15.10	15.10	15.12	13.70	15.24	34,835,333	506,868,742	14.550	14.44	14.44	14.46	13.10	14.57	36,431,128	13.913	-2.71%
2020-03-12	0	15.52	15.50	15.52	15.48	16.30	26,170,668	410,996,210	15.704	14.84	14.82	14.84	14.80	15.59	27,369,537	15.017	-5.60%
2020-03-11	0	16.44	16.44	16.46	16.40	16.90	15,179,726	251,718,140	16.583	15.72	15.72	15.74	15.68	16.16	15,875,104	15.856	-1.20%
2020-03-10	0	16.64	16.64	16.70	16.32	16.96	18,888,104	314,281,257	16.639	15.91	15.91	15.97	15.61	16.22	19,753,362	15.910	0.48%
2020-03-09	0	16.56	16.56	16.64	16.56	17.12	23,540,173	393,503,465	16.716	15.83	15.83	15.91	15.83	16.37	24,618,540	15.984	-5.59%
2020-03-06	0	17.54	17.54	17.56	17.46	17.90	17,126,159	300,956,946	17.573	16.77	16.77	16.79	16.70	17.12	17,910,703	16.803	-2.23%
2020-03-05	0	17.94	17.92	17.94	17.68	18.10	14,663,731	262,218,858	17.882	17.15	17.14	17.15	16.91	17.31	15,335,472	17.099	0.22%
2020-03-04	0	17.90	17.88	17.90	17.64	18.10	14,583,304	261,004,312	17.897	17.12	17.10	17.12	16.87	17.31	15,251,360	17.114	1.02%
2020-03-03	0	17.72	17.72	17.76	17.70	18.06	13,412,289	238,913,630	17.813	16.94	16.94	16.98	16.92	17.27	14,026,701	17.033	-0.23%
2020-03-02	0	17.76	17.74	17.76	17.54	17.90	18,395,244	326,736,955	17.762	16.98	16.96	16.98	16.77	17.12	19,237,924	16.984	1.49%
2020-02-28	0	17.50	17.48	17.50	17.32	17.80	16,984,103	296,825,008	17.477	16.73	16.71	16.73	16.56	17.02	17,762,139	16.711	-1.69%
2020-02-27	0	17.80	17.80	17.82	17.58	17.92	12,753,556	225,787,871	17.704	17.02	17.02	17.04	16.81	17.14	13,337,792	16.928	0.23%
2020-02-26	0	17.76	17.74	17.76	17.50	18.18	18,051,106	322,848,461	17.885	16.98	16.96	16.98	16.73	17.38	18,878,021	17.102	-0.78%
2020-02-25	0	17.90	17.90	17.92	17.54	18.00	12,431,862	221,369,928	17.807	17.12	17.12	17.14	16.77	17.21	13,001,361	17.027	0.45%
2020-02-24	0	17.82	17.82	17.86	17.76	18.52	21,032,600	378,246,151	17.984	17.04	17.04	17.08	16.98	17.71	21,996,096	17.196	-3.99%
2020-02-21	0	18.56	18.54	18.56	18.42	18.86	8,175,845	151,575,636	18.539	17.75	17.73	17.75	17.61	18.03	8,550,378	17.727	-1.38%
2020-02-20	0	18.82	18.82	18.84	18.64	19.16	9,161,513	172,159,363	18.792	18.00	18.00	18.01	17.82	18.32	9,581,199	17.968	-1.05%
2020-02-19	0	19.02	19.00	19.02	18.60	19.04	6,174,908	116,965,124	18.942	18.19	18.17	18.19	17.79	18.21	6,457,778	18.112	1.28%
2020-02-18	0	18.78	18.76	18.78	18.68	19.14	9,293,448	174,249,052	18.750	17.96	17.94	17.96	17.86	18.30	9,719,178	17.928	-1.88%
2020-02-17	0	19.14	19.14	19.16	18.96	19.34	15,041,073	288,574,795	19.186	18.30	18.30	18.32	18.13	18.49	15,730,099	18.345	1.38%
2020-02-14	0	18.88	18.88	18.90	18.42	19.06	9,477,714	178,573,881	18.841	18.05	18.05	18.07	17.61	18.23	9,911,885	18.016	1.29%
2020-02-13	0	18.64	18.58	18.64	18.36	18.84	10,852,336	202,713,928	18.679	17.82	17.77	17.82	17.56	18.01	11,349,478	17.861	1.41%
2020-02-12	0	18.38	18.36	18.38	18.30	18.54	9,504,157	175,154,626	18.429	17.57	17.56	17.57	17.50	17.73	9,939,539	17.622	-0.22%
2020-02-11	0	18.42	18.40	18.42	17.76	18.50	12,986,953	237,563,769	18.292	17.61	17.59	17.61	16.98	17.69	13,581,881	17.491	3.48%
2020-02-10	0	17.80	17.78	17.80	17.50	17.98	8,638,077	153,231,646	17.739	17.02	17.00	17.02	16.73	17.19	9,033,784	16.962	-0.67%
2020-02-07	0	17.92	17.90	17.92	17.68	18.14	8,480,684	151,346,529	17.846	17.14	17.12	17.14	16.91	17.35	8,869,181	17.064	-1.21%
2020-02-06	0	18.14	18.08	18.14	17.58	18.22	12,024,064	217,379,019	18.079	17.35	17.29	17.35	16.81	17.42	12,574,882	17.287	1.68%
2020-02-05	0	17.84	17.82	17.84	17.70	18.34	8,683,961	155,685,824	17.928	17.06	17.04	17.06	16.92	17.54	9,081,770	17.143	-0.45%
2020-02-04	0	17.92	17.92	17.94	17.54	17.92	14,615,910	259,621,924	17.763	17.14	17.14	17.15	16.77	17.14	15,285,460	16.985	2.87%
2020-02-03	0	17.42	17.42	17.44	16.82	17.60	15,360,313	264,710,387	17.233	16.66	16.66	16.68	16.08	16.83	16,063,964	16.479	0.35%
2020-01-31	0	17.36	17.36	17.38	17.26	17.84	14,149,690	247,512,763	17.492	16.60	16.60	16.62	16.50	17.06	14,797,882	16.726	-1.03%
2020-01-30	0	17.54	17.54	17.56	17.40	18.40	18,586,310	328,453,277	17.672	16.77	16.77	16.79	16.64	17.59	19,437,743	16.898	-2.99%
2020-01-29	0	18.08	18.06	18.08	17.84	18.24	19,677,822	355,352,315	18.059	17.29	17.27	17.29	17.06	17.44	20,579,256	17.268	-4.24%
2020-01-24	0	18.88	18.84	18.88	18.50	18.98	7,489,171	139,709,556	18.655	18.05	18.01	18.05	17.69	18.15	7,832,247	17.838	-0.53%
2020-01-23	0	18.98	18.96	18.98	18.60	19.28	14,323,179	269,862,921	18.841	18.15	18.13	18.15	17.79	18.44	14,979,319	18.016	-2.57%
2020-01-22	0	19.48	19.46	19.48	18.76	19.52	12,239,666	235,206,659	19.217	18.63	18.61	18.63	17.94	18.66	12,800,361	18.375	2.63%
2020-01-21	0	18.98	18.96	18.98	18.86	19.80	16,923,198	322,791,602	19.074	18.15	18.13	18.15	18.03	18.93	17,698,444	18.238	-3.46%
2020-01-20	0	19.66	19.64	19.66	19.64	20.30	15,497,517	306,688,168	19.790	18.80	18.78	18.80	18.78	19.41	16,207,453	18.923	-3.15%
2020-01-17	0	20.30	20.25	20.30	20.05	20.85	20,350,580	412,927,011	20.291	19.41	19.36	19.41	19.17	19.94	21,282,833	19.402	-1.32%
2020-01-16	0	22.15	22.15	22.20	21.95	22.45	22,394,337	495,603,194	22.131	19.67	19.67	19.72	19.49	19.94	25,216,690	19.654	-0.89%
2020-01-15	0	22.35	22.30	22.35	22.20	22.60	15,530,685	347,504,937	22.375	19.85	19.80	19.85	19.72	20.07	17,488,013	19.871	-0.45%
2020-01-14	0	22.45	22.40	22.45	22.10	22.45	20,159,626	449,504,093	22.297	19.94	19.89	19.94	19.63	19.94	22,700,339	19.802	1.35%
2020-01-13	0	22.15	22.10	22.15	21.50	22.30	21,978,026	484,416,467	22.041	19.67	19.63	19.67	19.09	19.80	24,747,911	19.574	3.02%
2020-01-10	0	21.50	21.45	21.50	21.30	21.80	17,217,231	369,327,102	21.451	19.09	19.05	19.09	18.92	19.36	19,387,114	19.050	-1.38%
2020-01-09	0	21.80	21.75	21.80	21.60	21.80	12,498,417	271,218,850	21.700	19.36	19.32	19.36	19.18	19.36	14,073,589	19.271	1.40%
2020-01-08	0	21.50	21.45	21.50	20.90	21.75	14,299,932	305,295,613	21.349	19.09	19.05	19.09	18.56	19.32	16,102,149	18.960	1.18%
2020-01-07	0	21.25	21.20	21.25	20.65	22.20	32,316,599	694,380,143	21.487	18.87	18.83	18.87	18.34	19.72	36,389,452	19.082	-2.30%
2020-01-06	0	21.75	21.70	21.75	21.50	21.90	13,780,080	298,473,435	21.660	19.32	19.27	19.32	19.09	19.45	15,516,780	19.236	-0.23%
2020-01-03	0	21.80	21.75	21.80	21.55	22.50	20,015,380	437,251,593	21.846	19.36	19.32	19.36	19.14	19.98	22,537,913	19.401	-1.80%
2020-01-02	0	22.20	22.15	22.20	21.70	22.30	18,975,962	419,728,305	22.119	19.72	19.67	19.72	19.27	19.80	21,367,498	19.643	2.78%
2019-12-31	0	21.60	21.60	21.65	21.50	21.90	7,139,220	154,599,258	21.655	19.18	19.18	19.23	19.09	19.45	8,038,974	19.231	-0.92%
2019-12-30	0	21.80	21.80	21.85	21.40	21.95	15,440,681	336,292,014	21.780	19.36	19.36	19.40	19.00	19.49	17,386,666	19.342	1.40%
2019-12-27	0	21.50	21.45	21.50	21.05	21.70	19,931,506	427,795,298	21.463	19.09	19.05	19.09	18.69	19.27	22,443,469	19.061	3.86%
2019-12-24	0	20.70	20.70	20.75	20.55	20.85	3,714,880	76,937,027	20.711	18.38	18.38	18.43	18.25	18.52	4,183,065	18.392	-0.48%
2019-12-23	0	20.80	20.70	20.80	20.65	21.10	13,098,689	272,250,260	20.785	18.47	18.38	18.47	18.34	18.74	14,749,513	18.458	0.73%
2019-12-20	0	20.65	20.65	20.70	20.55	20.95	12,317,405	255,341,669	20.730	18.34	18.34	18.38	18.25	18.61	13,869,764	18.410	-0.48%
2019-12-19	0	20.75	20.70	20.75	20.50	21.15	13,726,569	284,169,103	20.702	18.43	18.38	18.43	18.21	18.78	15,456,525	18.385	-1.66%
2019-12-18	0	21.10	21.10	21.15	20.85	21.50	8,143,118	171,450,005	21.055	18.74	18.74	18.78	18.52	19.09	9,169,393	18.698	-0.71%
2019-12-17	0	21.25	21.25	21.30	21.10	21.70	11,175,327	238,555,951	21.347	18.87	18.87	18.92	18.74	19.27	12,583,751	18.957	-0.70%
2019-12-16	0	21.40	21.35	21.40	20.95	21.60	11,788,972	251,845,722	21.363	19.00	18.96	19.00	18.61	19.18	13,274,733	18.972	-0.93%
2019-12-13	0	21.60	21.60	21.65	20.40	21.60	44,669,755	941,891,912	21.086	19.18	19.18	19.23	18.12	19.18	50,299,473	18.726	5.62%
2019-12-12	0	20.45	20.40	20.45	19.52	20.50	26,707,603	537,832,848	20.138	18.16	18.12	18.16	17.34	18.21	30,073,555	17.884	4.98%
2019-12-11	0	19.48	19.48	19.50	19.40	19.80	17,267,094	337,670,070	19.556	17.30	17.30	17.32	17.23	17.58	19,443,262	17.367	1.04%
2019-12-10	0	19.28	19.28	19.30	19.26	19.66	17,466,771	338,299,467	19.368	17.12	17.12	17.14	17.10	17.46	19,668,104	17.200	-2.33%
2019-12-09	0	19.74	19.74	19.78	19.74	20.45	32,567,394	654,293,564	20.090	17.53	17.53	17.57	17.53	18.16	36,671,854	17.842	0.20%
2019-12-06	0	19.70	19.68	19.70	19.06	19.70	10,188,794	198,743,486	19.506	17.50	17.48	17.50	16.93	17.50	11,472,885	17.323	2.82%
2019-12-05	0	19.16	19.12	19.16	18.92	19.38	8,873,044	169,550,500	19.108	17.02	16.98	17.02	16.80	17.21	9,991,312	16.970	0.31%
2019-12-04	0	19.10	19.08	19.10	19.02	19.42	5,746,458	110,010,626	19.144	16.96	16.94	16.96	16.89	17.25	6,470,683	17.001	-1.55%
2019-12-03	0	19.40	19.38	19.40	19.38	19.80	12,144,089	237,041,023	19.519	17.23	17.21	17.23	17.21	17.58	13,674,605	17.334	-2.02%
2019-12-02	0	19.80	19.78	19.80	18.80	20.15	32,730,234	647,367,302	19.779	17.58	17.57	17.58	16.70	17.89	36,855,217	17.565	6.00%
2019-11-29	0	18.68	18.66	18.68	18.60	19.10	10,963,653	205,487,918	18.743	16.59	16.57	16.59	16.52	16.96	12,345,399	16.645	-2.51%
2019-11-28	0	19.16	19.14	19.16	18.86	19.16	6,864,472	130,622,692	19.029	17.02	17.00	17.02	16.75	17.02	7,729,600	16.899	0.31%
2019-11-27	0	19.10	19.08	19.10	18.98	19.24	5,579,894	106,505,421	19.087	16.96	16.94	16.96	16.86	17.09	6,283,127	16.951	0.53%
2019-11-26	0	19.00	19.00	19.06	18.94	19.48	13,965,111	266,880,595	19.111	16.87	16.87	16.93	16.82	17.30	15,725,130	16.972	-1.96%
2019-11-25	0	19.38	19.36	19.38	19.22	19.60	16,760,199	325,682,297	19.432	17.21	17.19	17.21	17.07	17.41	18,872,483	17.257	0.41%
2019-11-22	0	19.30	19.28	19.30	19.24	20.10	16,902,429	330,082,072	19.529	17.14	17.12	17.14	17.09	17.85	19,032,638	17.343	0.73%
2019-11-21	0	19.16	19.14	19.16	19.02	19.56	5,775,608	110,932,440	19.207	17.02	17.00	17.02	16.89	17.37	6,503,506	17.057	-2.15%
2019-11-20	0	19.58	19.56	19.58	19.44	19.72	5,983,950	117,007,492	19.554	17.39	17.37	17.39	17.26	17.51	6,738,106	17.365	-1.51%
2019-11-19	0	19.88	19.88	19.90	19.20	19.90	9,089,656	179,126,278	19.707	17.65	17.65	17.67	17.05	17.67	10,235,223	17.501	2.58%
2019-11-18	0	19.38	19.36	19.38	18.72	19.44	7,877,264	151,651,499	19.252	17.21	17.19	17.21	16.62	17.26	8,870,034	17.097	2.87%
2019-11-15	0	18.84	18.80	18.84	18.76	19.18	4,202,419	79,466,384	18.910	16.73	16.70	16.73	16.66	17.03	4,732,049	16.793	-0.32%
2019-11-14	0	18.90	18.86	18.90	18.66	19.00	5,936,033	112,034,329	18.874	16.78	16.75	16.78	16.57	16.87	6,684,150	16.761	0.43%
2019-11-13	0	18.82	18.80	18.82	18.68	19.04	7,635,410	143,867,499	18.842	16.71	16.70	16.71	16.59	16.91	8,597,699	16.733	-1.57%
2019-11-12	0	19.12	19.10	19.12	18.82	19.38	6,991,314	133,494,934	19.094	16.98	16.96	16.98	16.71	17.21	7,872,428	16.957	0.42%
2019-11-11	0	19.04	19.04	19.06	19.00	20.00	18,237,868	350,538,412	19.220	16.91	16.91	16.93	16.87	17.76	20,536,382	17.069	-4.61%
2019-11-08	0	19.96	19.94	19.96	19.80	20.35	8,955,216	179,207,567	20.012	17.73	17.71	17.73	17.58	18.07	10,083,840	17.772	0.20%
2019-11-07	0	19.92	19.90	19.92	19.66	20.30	10,448,732	206,962,004	19.807	17.69	17.67	17.69	17.46	18.03	11,765,583	17.590	-1.14%
2019-11-06	0	20.15	20.00	20.15	19.90	20.40	8,641,635	173,590,871	20.088	17.89	17.76	17.89	17.67	18.12	9,730,738	17.839	-0.74%
2019-11-05	0	20.30	20.25	20.30	19.98	20.60	20,973,746	425,401,996	20.283	18.03	17.98	18.03	17.74	18.29	23,617,062	18.012	0.25%
2019-11-04	0	20.25	20.20	20.25	19.44	20.30	32,051,259	643,125,620	20.066	17.98	17.94	17.98	17.26	18.03	36,090,671	17.820	4.27%
2019-11-01	0	19.42	19.40	19.44	18.88	19.50	18,780,940	362,509,406	19.302	17.25	17.23	17.26	16.77	17.32	21,147,897	17.142	1.46%
2019-10-31	0	19.14	19.14	19.16	18.26	19.20	24,125,044	455,474,455	18.880	17.00	17.00	17.02	16.22	17.05	27,165,517	16.767	4.82%
2019-10-30	0	18.26	18.20	18.26	18.10	18.40	5,411,137	98,772,679	18.254	16.22	16.16	16.22	16.07	16.34	6,093,101	16.211	-0.44%
2019-10-29	0	18.34	18.32	18.34	18.00	18.40	6,688,827	121,841,488	18.216	16.29	16.27	16.29	15.99	16.34	7,531,818	16.177	0.11%
2019-10-28	0	18.32	18.30	18.32	18.12	18.48	7,562,595	138,200,006	18.274	16.27	16.25	16.27	16.09	16.41	8,515,707	16.229	0.66%
2019-10-25	0	18.20	18.20	18.22	17.90	18.36	7,141,238	129,513,630	18.136	16.16	16.16	16.18	15.90	16.31	8,041,246	16.106	0.22%
2019-10-24	0	18.16	18.10	18.16	17.90	18.24	7,896,437	142,806,102	18.085	16.13	16.07	16.13	15.90	16.20	8,891,623	16.061	0.67%
2019-10-23	0	18.04	18.02	18.04	17.94	18.60	11,751,099	212,870,432	18.115	16.02	16.00	16.02	15.93	16.52	13,232,087	16.087	-2.91%
2019-10-22	0	18.58	18.56	18.58	18.26	18.72	12,142,787	223,943,936	18.443	16.50	16.48	16.50	16.22	16.62	13,673,139	16.378	0.00%
2019-10-21	0	18.58	18.56	18.58	18.02	18.62	8,739,487	161,456,601	18.474	16.50	16.48	16.50	16.00	16.54	9,840,922	16.407	1.42%
2019-10-18	0	18.32	18.30	18.32	18.26	18.62	6,421,326	118,096,771	18.391	16.27	16.25	16.27	16.22	16.54	7,230,604	16.333	-0.87%
2019-10-17	0	18.48	18.46	18.48	18.28	18.74	12,977,003	240,188,531	18.509	16.41	16.39	16.41	16.23	16.64	14,612,491	16.437	-0.96%
2019-10-16	0	18.66	18.64	18.66	17.86	18.68	17,796,546	328,785,324	18.475	16.57	16.55	16.57	15.86	16.59	20,039,440	16.407	4.01%
2019-10-15	0	17.94	17.92	17.94	17.80	18.30	13,125,404	236,180,165	17.994	15.93	15.91	15.93	15.81	16.25	14,779,595	15.980	-2.71%
2019-10-14	0	18.44	18.38	18.44	17.62	18.58	26,635,887	484,405,862	18.186	16.38	16.32	16.38	15.65	16.50	29,992,801	16.151	5.13%
2019-10-11	0	17.54	17.52	17.54	17.20	17.68	12,099,080	211,486,654	17.480	15.58	15.56	15.58	15.27	15.70	13,623,924	15.523	2.33%
2019-10-10	0	17.14	17.14	17.16	17.08	17.62	9,531,745	164,572,374	17.266	15.22	15.22	15.24	15.17	15.65	10,733,028	15.333	-2.06%
2019-10-09	0	17.50	17.48	17.50	17.44	17.80	8,029,313	141,456,609	17.618	15.54	15.52	15.54	15.49	15.81	9,041,245	15.646	-0.46%
2019-10-08	0	17.58	17.56	17.58	17.40	17.88	14,621,471	258,565,757	17.684	15.61	15.59	15.61	15.45	15.88	16,464,211	15.705	0.00%
2019-10-04	0	17.58	17.58	17.60	16.84	17.74	24,039,777	419,830,995	17.464	15.61	15.61	15.63	14.96	15.75	27,069,504	15.509	5.27%
2019-10-03	0	16.70	16.70	16.72	16.54	16.90	5,860,777	97,593,966	16.652	14.83	14.83	14.85	14.69	15.01	6,599,409	14.788	-1.07%
2019-10-02	0	16.88	16.86	16.88	16.36	16.88	10,566,857	176,879,024	16.739	14.99	14.97	14.99	14.53	14.99	11,898,595	14.866	1.08%
2019-09-30	0	16.70	16.68	16.70	16.30	16.82	8,309,981	138,141,725	16.624	14.83	14.81	14.83	14.48	14.94	9,357,286	14.763	1.33%
2019-09-27	0	16.48	16.44	16.48	16.34	16.98	9,909,984	163,064,806	16.455	14.64	14.60	14.64	14.51	15.08	11,158,937	14.613	-1.44%
2019-09-26	0	16.72	16.66	16.72	16.52	16.92	9,054,185	151,033,602	16.681	14.85	14.80	14.85	14.67	15.03	10,195,282	14.814	0.36%
2019-09-25	0	16.66	16.64	16.66	16.32	16.80	10,792,142	178,686,335	16.557	14.80	14.78	14.80	14.49	14.92	12,152,273	14.704	0.85%
2019-09-24	0	16.52	16.50	16.52	16.50	16.94	13,034,047	216,819,889	16.635	14.67	14.65	14.67	14.65	15.04	14,676,725	14.773	-1.31%
2019-09-23	0	16.74	16.72	16.74	16.72	17.32	12,564,122	212,027,791	16.876	14.87	14.85	14.87	14.85	15.38	14,147,575	14.987	-3.13%
2019-09-20	0	17.28	17.28	17.30	17.20	17.44	12,317,239	212,980,456	17.291	15.35	15.35	15.36	15.27	15.49	13,869,578	15.356	0.47%
2019-09-19	0	17.20	17.20	17.24	17.18	17.78	12,402,314	214,928,749	17.330	15.27	15.27	15.31	15.26	15.79	13,965,375	15.390	-2.71%
2019-09-18	0	17.68	17.62	17.68	17.30	17.82	10,870,410	192,233,342	17.684	15.70	15.65	15.70	15.36	15.83	12,240,405	15.705	2.43%
2019-09-17	0	17.26	17.24	17.26	17.16	17.62	13,363,797	231,198,534	17.300	15.33	15.31	15.33	15.24	15.65	15,048,033	15.364	-2.49%
2019-09-16	0	17.70	17.66	17.70	17.42	17.90	10,733,630	189,363,095	17.642	15.72	15.68	15.72	15.47	15.90	12,086,387	15.667	-1.67%
2019-09-13	0	18.00	18.00	18.02	17.40	18.12	9,996,259	178,617,357	17.868	15.99	15.99	16.00	15.45	16.09	11,256,085	15.869	2.27%
2019-09-12	0	17.60	17.60	17.62	17.60	18.08	18,143,465	322,431,352	17.771	15.63	15.63	15.65	15.63	16.06	20,430,081	15.782	-0.68%
2019-09-11	0	17.72	17.70	17.72	17.10	17.80	16,291,448	285,198,518	17.506	15.74	15.72	15.74	15.19	15.81	18,344,655	15.547	2.67%
2019-09-10	0	17.26	17.24	17.26	16.92	17.36	13,281,073	227,428,480	17.124	15.33	15.31	15.33	15.03	15.42	14,954,883	15.208	1.29%
2019-09-09	0	17.04	17.04	17.06	16.96	17.50	12,744,708	217,823,550	17.091	15.13	15.13	15.15	15.06	15.54	14,350,920	15.178	-1.05%
2019-09-06	0	17.22	17.22	17.26	17.14	17.46	17,469,324	301,368,094	17.251	15.29	15.29	15.33	15.22	15.51	19,670,979	15.320	-0.23%
2019-09-05	0	17.26	17.24	17.26	16.86	17.50	22,949,651	394,909,244	17.208	15.33	15.31	15.33	14.97	15.54	25,841,990	15.282	1.89%
2019-09-04	0	16.94	16.94	16.96	16.32	17.10	28,443,183	476,164,392	16.741	15.04	15.04	15.06	14.49	15.19	32,027,870	14.867	3.17%
2019-09-03	0	16.42	16.42	16.46	16.36	16.74	8,929,046	147,429,928	16.511	14.58	14.58	14.62	14.53	14.87	10,054,371	14.663	-0.61%
2019-09-02	0	16.52	16.52	16.54	16.10	16.60	12,909,271	211,478,612	16.382	14.67	14.67	14.69	14.30	14.74	14,536,223	14.548	1.72%
2019-08-30	0	16.24	16.24	16.30	16.10	16.60	26,850,023	438,080,834	16.316	14.42	14.42	14.48	14.30	14.74	30,233,925	14.490	-0.61%
2019-08-29	0	16.34	16.34	16.36	16.24	17.52	32,008,243	529,961,844	16.557	14.51	14.51	14.53	14.42	15.56	36,042,234	14.704	-5.88%
2019-08-28	0	17.36	17.36	17.38	17.30	17.70	8,373,994	146,106,622	17.448	15.42	15.42	15.43	15.36	15.72	9,429,366	15.495	-0.12%
2019-08-27	0	17.38	17.38	17.42	17.26	17.80	17,722,299	309,680,178	17.474	15.43	15.43	15.47	15.33	15.81	19,955,836	15.518	0.12%
2019-08-26	0	17.36	17.34	17.36	16.94	17.40	20,736,642	353,958,276	17.069	15.42	15.40	15.42	15.04	15.45	23,350,076	15.159	-1.48%
2019-08-23	0	17.62	17.60	17.62	17.54	17.90	10,178,302	179,925,779	17.677	15.65	15.63	15.65	15.58	15.90	11,461,071	15.699	-1.67%
2019-08-22	0	17.92	17.92	17.94	17.88	18.60	11,687,206	211,063,334	18.059	15.91	15.91	15.93	15.88	16.52	13,160,142	16.038	-2.71%
2019-08-21	0	18.42	18.42	18.44	17.92	18.56	9,269,175	169,997,124	18.340	16.36	16.36	16.38	15.91	16.48	10,437,367	16.287	1.43%
2019-08-20	0	18.16	18.16	18.20	18.06	18.62	13,942,656	255,005,108	18.290	16.13	16.13	16.16	16.04	16.54	15,699,845	16.243	-2.47%
2019-08-19	0	18.62	18.60	18.62	17.90	18.76	23,572,200	434,058,468	18.414	16.54	16.52	16.54	15.90	16.66	26,542,998	16.353	5.80%
2019-08-16	0	17.60	17.60	17.62	17.50	17.80	12,473,670	219,756,669	17.618	15.63	15.63	15.65	15.54	15.81	14,045,723	15.646	-1.35%
2019-08-15	0	17.84	17.80	17.84	17.32	17.84	17,898,259	316,259,214	17.670	15.84	15.81	15.84	15.38	15.84	20,153,972	15.692	-0.67%
2019-08-14	0	17.96	17.96	18.00	17.92	18.40	13,449,267	242,864,818	18.058	15.95	15.95	15.99	15.91	16.34	15,144,275	16.037	-0.77%
2019-08-13	0	18.10	18.08	18.10	17.80	18.46	29,626,554	535,054,396	18.060	16.07	16.06	16.07	15.81	16.39	33,360,381	16.039	-2.90%
2019-08-12	0	18.64	18.64	18.66	18.20	18.82	23,031,176	427,313,837	18.554	16.55	16.55	16.57	16.16	16.71	25,933,789	16.477	-2.20%
2019-08-09	0	19.06	19.06	19.10	18.86	19.70	16,698,667	318,587,254	19.079	16.93	16.93	16.96	16.75	17.50	18,803,196	16.943	-2.46%
2019-08-08	0	19.54	19.54	19.58	19.24	19.74	9,957,130	194,291,232	19.513	17.35	17.35	17.39	17.09	17.53	11,212,025	17.329	-0.51%
2019-08-07	0	19.64	19.64	19.70	19.12	19.72	14,770,873	287,790,862	19.484	17.44	17.44	17.50	16.98	17.51	16,632,442	17.303	1.45%
2019-08-06	0	19.36	19.36	19.40	18.80	19.66	27,323,189	525,571,359	19.235	17.19	17.19	17.23	16.70	17.46	30,766,724	17.082	-2.22%
2019-08-05	0	19.80	19.80	19.82	19.80	20.15	20,023,355	398,452,288	19.899	17.58	17.58	17.60	17.58	17.89	22,546,893	17.672	-3.18%
2019-08-02	0	20.45	20.40	20.45	19.80	20.55	20,764,012	417,946,015	20.128	18.16	18.12	18.16	17.58	18.25	23,380,895	17.876	0.25%
2019-08-01	0	20.40	20.40	20.45	20.25	20.90	19,671,829	404,093,439	20.542	18.12	18.12	18.16	17.98	18.56	22,151,065	18.243	-2.39%
2019-07-31	0	20.90	20.90	20.95	20.75	21.15	8,436,233	176,042,655	20.867	18.56	18.56	18.61	18.43	18.78	9,499,449	18.532	-1.18%
2019-07-30	0	21.15	21.10	21.15	21.05	21.35	6,291,529	133,114,520	21.158	18.78	18.74	18.78	18.69	18.96	7,084,449	18.790	0.24%
2019-07-29	0	21.10	21.10	21.15	20.95	21.45	10,417,666	220,160,954	21.133	18.74	18.74	18.78	18.61	19.05	11,730,602	18.768	-1.17%
2019-07-26	0	21.35	21.35	21.40	21.15	21.50	6,738,118	143,967,551	21.366	18.96	18.96	19.00	18.78	19.09	7,587,321	18.975	-0.23%
2019-07-25	0	21.40	21.40	21.45	21.20	21.60	8,895,485	190,464,739	21.411	19.00	19.00	19.05	18.83	19.18	10,016,581	19.015	0.00%
2019-07-24	0	21.40	21.40	21.45	21.30	21.90	9,987,010	215,843,621	21.612	19.00	19.00	19.05	18.92	19.45	11,245,670	19.193	0.47%
2019-07-23	0	21.30	21.30	21.35	21.25	22.00	23,150,774	497,214,384	21.477	18.92	18.92	18.96	18.87	19.54	26,068,460	19.073	-2.29%
2019-07-22	0	21.80	21.80	21.85	21.75	22.20	15,146,117	332,155,785	21.930	19.36	19.36	19.40	19.32	19.72	17,054,978	19.476	-1.36%
2019-07-19	0	22.10	22.10	22.15	21.65	22.75	27,785,414	612,608,500	22.048	19.63	19.63	19.67	19.23	20.20	31,287,203	19.580	-2.43%
2019-07-18	0	22.65	22.60	22.65	22.35	23.15	19,993,228	452,159,771	22.616	20.11	20.07	20.11	19.85	20.56	22,512,969	20.084	-2.16%
2019-07-17	0	23.15	23.10	23.15	21.60	23.60	38,049,940	869,574,109	22.853	20.56	20.51	20.56	19.18	20.96	42,845,364	20.296	6.44%
2019-07-16	0	21.75	21.70	21.75	21.40	21.80	5,099,966	110,729,158	21.712	19.32	19.27	19.32	19.00	19.36	5,742,713	19.282	1.16%
2019-07-15	0	21.50	21.50	21.55	21.10	21.70	7,291,236	155,767,853	21.364	19.09	19.09	19.14	18.74	19.27	8,210,149	18.973	-0.23%
2019-07-12	0	21.55	21.55	21.60	21.40	21.85	11,865,059	256,265,419	21.598	19.14	19.14	19.18	19.00	19.40	13,360,409	19.181	-1.37%
2019-07-11	0	21.85	21.80	21.85	21.60	22.60	20,085,357	443,906,998	22.101	19.40	19.36	19.40	19.18	20.07	22,616,709	19.627	-1.13%
2019-07-10	0	22.10	22.05	22.10	21.80	22.50	9,301,258	205,731,158	22.119	19.63	19.58	19.63	19.36	19.98	10,473,493	19.643	1.61%
2019-07-09	0	21.75	21.70	21.75	21.65	22.20	8,508,777	185,441,573	21.794	19.32	19.27	19.32	19.23	19.72	9,581,136	19.355	-0.91%
2019-07-08	0	21.95	21.90	21.95	21.65	22.45	9,558,660	209,318,336	21.898	19.49	19.45	19.49	19.23	19.94	10,763,336	19.447	-1.57%
2019-07-05	0	22.30	22.25	22.30	21.85	22.35	10,599,000	234,802,100	22.153	19.80	19.76	19.80	19.40	19.85	11,934,789	19.674	0.22%
2019-07-04	0	22.25	22.25	22.30	22.25	23.10	21,843,318	492,189,968	22.533	19.76	19.76	19.80	19.76	20.51	24,596,226	20.011	1.14%
2019-07-03	0	22.00	22.00	22.10	21.95	22.55	9,618,058	213,827,256	22.232	19.54	19.54	19.63	19.49	20.03	10,830,219	19.744	-2.22%
2019-07-02	0	22.50	22.45	22.50	22.15	22.55	12,090,608	270,561,073	22.378	19.98	19.94	19.98	19.67	20.03	13,614,384	19.873	2.74%
2019-06-28	0	21.90	21.90	21.95	21.65	22.00	5,053,307	110,500,187	21.867	19.45	19.45	19.49	19.23	19.54	5,690,174	19.419	0.00%
2019-06-27	0	21.90	21.85	21.90	21.55	21.95	5,769,572	125,716,962	21.790	19.45	19.40	19.45	19.14	19.49	6,496,710	19.351	1.86%
2019-06-26	0	21.50	21.50	21.55	21.45	21.80	6,194,402	133,473,043	21.547	19.09	19.09	19.14	19.05	19.36	6,975,081	19.136	-1.38%
2019-06-25	0	21.80	21.80	21.85	21.65	22.45	8,996,789	196,758,546	21.870	19.36	19.36	19.40	19.23	19.94	10,130,652	19.422	-1.58%
2019-06-24	0	22.15	22.15	22.20	22.15	22.65	5,460,221	122,083,173	22.359	19.67	19.67	19.72	19.67	20.11	6,148,371	19.856	-1.34%
2019-06-21	0	22.45	22.40	22.45	22.25	22.75	15,775,660	354,702,451	22.484	19.94	19.89	19.94	19.76	20.20	17,763,862	19.968	0.45%
2019-06-20	0	22.35	22.30	22.35	21.55	22.40	12,259,426	272,320,679	22.213	19.85	19.80	19.85	19.14	19.89	13,804,478	19.727	2.29%
2019-06-19	0	21.85	21.85	21.90	21.65	21.95	11,974,750	261,220,928	21.814	19.40	19.40	19.45	19.23	19.49	13,483,925	19.373	2.10%
2019-06-18	0	21.40	21.35	21.40	20.75	21.50	6,905,443	147,086,942	21.300	19.00	18.96	19.00	18.43	19.09	7,775,734	18.916	2.15%
2019-06-17	0	20.95	20.95	21.00	20.75	21.30	7,089,626	148,780,458	20.986	18.61	18.61	18.65	18.43	18.92	7,983,130	18.637	0.24%
2019-06-14	0	20.90	20.90	20.95	20.80	21.80	15,090,356	318,379,151	21.098	18.56	18.56	18.61	18.47	19.36	16,992,190	18.737	-3.02%
2019-06-13	0	21.55	21.50	21.55	20.40	21.70	14,472,064	307,382,298	21.240	19.14	19.09	19.14	18.12	19.27	16,295,975	18.862	4.11%
2019-06-12	0	20.70	20.65	20.70	20.60	21.30	10,981,610	228,263,127	20.786	18.38	18.34	18.38	18.29	18.92	12,365,620	18.459	-2.59%
2019-06-11	0	21.25	21.25	21.30	20.65	21.50	15,189,655	322,781,867	21.250	18.87	18.87	18.92	18.34	19.09	17,104,003	18.872	2.66%
2019-06-10	0	20.70	20.70	20.75	20.35	20.90	13,552,277	280,983,674	20.733	18.38	18.38	18.43	18.07	18.56	15,260,267	18.413	1.97%
2019-06-06	0	20.30	20.30	20.35	20.20	20.75	11,784,400	240,378,587	20.398	18.03	18.03	18.07	17.94	18.43	13,269,585	18.115	-1.69%
2019-06-05	0	20.65	20.65	20.70	20.50	20.85	11,508,020	237,643,024	20.650	18.34	18.34	18.38	18.21	18.52	12,958,373	18.339	1.98%
2019-06-04	0	20.25	20.25	20.30	20.25	20.55	7,685,817	156,697,544	20.388	17.98	17.98	18.03	17.98	18.25	8,654,459	18.106	-0.49%
2019-06-03	0	20.35	20.25	20.35	20.05	21.00	14,079,420	286,818,814	20.371	18.07	17.98	18.07	17.81	18.65	15,853,846	18.091	-2.40%
2019-05-31	0	20.85	20.75	20.85	20.60	21.30	9,948,190	208,204,678	20.929	18.52	18.43	18.52	18.29	18.92	11,201,958	18.586	0.97%
2019-05-30	0	20.65	20.65	20.75	20.40	20.75	7,152,953	147,287,848	20.591	18.34	18.34	18.43	18.12	18.43	8,054,438	18.287	-0.24%
2019-05-29	0	20.70	20.70	20.75	20.50	21.05	37,022,074	764,755,688	20.657	18.38	18.38	18.43	18.21	18.69	41,687,957	18.345	0.49%
2019-05-28	0	20.60	20.60	20.65	20.55	21.35	69,982,777	1,450,244,848	20.723	18.29	18.29	18.34	18.25	18.96	78,802,689	18.403	-0.96%
2019-05-27	0	20.80	20.75	20.80	20.60	20.95	12,991,655	270,060,789	20.787	18.47	18.43	18.47	18.29	18.61	14,628,990	18.461	-0.48%
2019-05-24	0	20.90	20.85	20.90	20.70	21.30	10,326,644	216,757,871	20.990	18.56	18.52	18.56	18.38	18.92	11,628,108	18.641	0.24%
2019-05-23	0	20.85	20.80	20.85	20.65	21.15	16,987,876	353,518,652	20.810	18.52	18.47	18.52	18.34	18.78	19,128,854	18.481	-0.95%
2019-05-22	0	21.05	21.05	21.10	20.95	21.65	12,188,000	258,183,050	21.183	18.69	18.69	18.74	18.61	19.23	13,724,051	18.812	-2.09%
2019-05-21	0	21.50	21.45	21.50	21.15	21.75	11,212,228	240,833,102	21.480	19.09	19.05	19.09	18.78	19.32	12,625,302	19.075	1.42%
2019-05-20	0	21.20	21.20	21.25	20.90	21.75	17,683,726	376,178,631	21.273	18.83	18.83	18.87	18.56	19.32	19,912,402	18.892	-1.62%
2019-05-17	0	21.55	21.55	21.60	21.55	22.70	23,893,611	521,653,312	21.832	19.14	19.14	19.18	19.14	20.16	26,904,917	19.389	-4.01%
2019-05-16	0	22.45	22.40	22.45	22.40	22.90	15,487,017	350,193,777	22.612	19.94	19.89	19.94	19.89	20.34	17,438,842	20.081	-0.66%
2019-05-15	0	22.60	22.60	22.65	22.25	23.15	27,028,022	610,940,464	22.604	20.07	20.07	20.11	19.76	20.56	30,434,357	20.074	-0.88%
2019-05-14	0	22.80	22.80	22.85	21.85	23.25	26,169,518	587,614,133	22.454	20.25	20.25	20.29	19.40	20.65	29,467,656	19.941	-0.22%
2019-05-10	0	22.85	22.80	22.85	22.70	23.75	17,747,482	408,253,822	23.003	20.29	20.25	20.29	20.16	21.09	19,984,193	20.429	0.00%
2019-05-09	0	22.85	22.80	22.85	22.80	23.80	22,214,152	513,306,101	23.107	20.29	20.25	20.29	20.25	21.14	25,013,796	20.521	-3.79%
2019-05-08	0	23.75	23.70	23.75	23.65	24.10	9,480,474	225,951,414	23.833	21.09	21.05	21.09	21.00	21.40	10,675,296	21.166	-2.26%
2019-05-07	0	24.30	24.20	24.30	23.90	24.50	8,040,344	194,355,053	24.172	21.58	21.49	21.58	21.23	21.76	9,053,667	21.467	-0.21%
2019-05-06	0	24.35	24.30	24.40	23.55	24.40	28,896,431	692,882,045	23.978	21.62	21.58	21.67	20.91	21.67	32,538,241	21.294	-2.79%
2019-05-03	0	25.05	24.95	25.05	24.70	25.10	3,601,600	89,862,045	24.951	22.25	22.16	22.25	21.94	22.29	4,055,509	22.158	0.20%
2019-05-02	0	25.00	24.90	25.00	24.65	25.10	5,791,084	143,995,266	24.865	22.20	22.11	22.20	21.89	22.29	6,520,933	22.082	-0.60%
2019-04-30	0	25.15	25.00	25.15	24.70	25.35	7,068,000	177,075,550	25.053	22.34	22.20	22.34	21.94	22.51	7,958,778	22.249	0.80%
2019-04-29	0	24.95	24.95	25.00	24.70	25.15	6,855,005	170,901,421	24.931	22.16	22.16	22.20	21.94	22.34	7,718,940	22.141	1.01%
2019-04-26	0	24.70	24.65	24.70	24.50	25.00	6,985,139	172,635,742	24.715	21.94	21.89	21.94	21.76	22.20	7,865,474	21.949	0.00%
2019-04-25	0	24.70	24.65	24.70	24.65	25.10	10,205,445	253,004,869	24.791	21.94	21.89	21.94	21.89	22.29	11,491,635	22.016	-1.20%
2019-04-24	0	25.00	24.95	25.00	24.75	25.15	12,038,263	300,491,291	24.961	22.20	22.16	22.20	21.98	22.34	13,555,442	22.168	1.21%
2019-04-23	0	24.70	24.65	24.70	24.40	25.05	20,378,206	502,572,622	24.662	21.94	21.89	21.94	21.67	22.25	22,946,466	21.902	-2.76%
2019-04-18	0	25.40	25.35	25.40	25.10	25.50	8,481,173	214,431,028	25.283	22.56	22.51	22.56	22.29	22.65	9,550,053	22.453	-0.20%
2019-04-17	0	25.45	25.40	25.45	25.30	25.80	9,450,062	240,322,324	25.431	22.60	22.56	22.60	22.47	22.91	10,641,051	22.584	-0.59%
2019-04-16	0	25.60	25.55	25.60	25.15	26.00	15,303,156	389,683,174	25.464	22.73	22.69	22.73	22.34	23.09	17,231,809	22.614	-0.78%
2019-04-15	0	25.80	25.80	25.85	25.70	26.50	14,331,027	375,020,641	26.168	22.91	22.91	22.96	22.82	23.53	16,137,163	23.240	-0.19%
2019-04-12	0	25.85	25.75	25.85	25.45	26.05	9,093,251	233,823,305	25.714	22.96	22.87	22.96	22.60	23.13	10,239,271	22.836	0.98%
2019-04-11	0	25.60	25.55	25.60	25.45	26.40	14,875,575	382,716,443	25.728	22.73	22.69	22.73	22.60	23.45	16,750,340	22.848	-2.48%
2019-04-10	0	26.25	26.20	26.25	26.00	27.05	24,101,144	633,924,957	26.303	23.31	23.27	23.31	23.09	24.02	27,138,605	23.359	-2.60%
2019-04-09	0	26.95	26.90	26.95	25.85	27.10	43,854,000	1,167,037,539	26.612	23.93	23.89	23.93	22.96	24.07	49,380,909	23.633	3.45%
2019-04-08	0	26.05	26.00	26.05	25.40	26.15	22,886,287	591,683,673	25.853	23.13	23.09	23.13	22.56	23.22	25,770,640	22.960	1.56%
2019-04-04	0	25.65	25.60	25.65	25.55	26.40	16,333,288	421,552,883	25.809	22.78	22.73	22.78	22.69	23.45	18,391,768	22.921	-2.29%
2019-04-03	0	26.25	26.20	26.25	25.60	26.35	19,277,349	503,562,661	26.122	23.31	23.27	23.31	22.73	23.40	21,706,868	23.198	2.34%
2019-04-02	0	25.65	25.65	25.70	25.60	26.35	14,379,648	372,436,633	25.900	22.78	22.78	22.82	22.73	23.40	16,191,911	23.001	-0.97%
2019-04-01	0	25.90	25.90	25.95	25.75	26.85	32,773,471	861,039,407	26.272	23.00	23.00	23.05	22.87	23.84	36,903,903	23.332	-0.77%
2019-03-29	0	26.10	26.05	26.10	25.50	26.40	23,729,669	618,834,427	26.079	23.18	23.13	23.18	22.65	23.45	26,720,313	23.160	1.16%
2019-03-28	0	25.80	25.75	25.80	25.40	26.50	22,106,630	568,820,526	25.731	22.91	22.87	22.91	22.56	23.53	24,892,723	22.851	-1.34%
2019-03-27	0	26.15	26.15	26.25	25.65	26.45	44,915,905	1,171,402,152	26.080	23.22	23.22	23.31	22.78	23.49	50,576,645	23.161	-3.33%
2019-03-26	0	27.05	27.00	27.05	26.55	27.75	21,519,544	581,531,535	27.023	24.02	23.98	24.02	23.58	24.64	24,231,647	23.999	-1.28%
2019-03-25	0	27.40	27.35	27.40	27.00	27.70	17,303,729	473,536,544	27.366	24.33	24.29	24.33	23.98	24.60	19,484,514	24.303	-1.97%
2019-03-22	0	27.95	27.90	27.95	27.70	28.90	25,796,098	723,338,129	28.041	24.82	24.78	24.82	24.60	25.67	29,047,174	24.902	-1.24%
2019-03-21	0	28.30	28.25	28.30	28.05	29.80	29,708,077	857,846,600	28.876	25.13	25.09	25.13	24.91	26.46	33,452,178	25.644	-2.92%
2019-03-20	0	29.15	29.15	29.20	27.75	29.20	51,728,680	1,480,983,521	28.630	25.89	25.89	25.93	24.64	25.93	58,248,033	25.425	1.92%
2019-03-19	0	28.60	28.55	28.60	26.90	28.60	86,938,140	2,438,302,935	28.046	25.40	25.35	25.40	23.89	25.40	97,894,932	24.907	5.34%
2019-03-18	0	27.15	27.15	27.20	26.00	27.60	66,770,312	1,810,160,319	27.110	24.11	24.11	24.16	23.09	24.51	75,185,358	24.076	5.03%
2019-03-15	0	25.85	25.85	25.90	24.80	26.15	30,246,769	777,480,252	25.705	22.96	22.96	23.00	22.02	23.22	34,058,762	22.828	4.23%
2019-03-14	0	24.80	24.80	24.85	24.35	25.35	14,592,171	360,741,733	24.722	22.02	22.02	22.07	21.62	22.51	16,431,219	21.955	-0.20%
2019-03-13	0	24.85	24.85	24.90	24.60	25.15	10,128,780	252,109,611	24.890	22.07	22.07	22.11	21.85	22.34	11,405,308	22.105	-0.20%
2019-03-12	0	24.90	24.85	24.90	24.30	25.25	19,531,812	483,394,752	24.749	22.11	22.07	22.11	21.58	22.42	21,993,401	21.979	3.11%
2019-03-11	0	24.15	24.10	24.15	23.65	24.40	20,429,206	491,797,308	24.073	21.45	21.40	21.45	21.00	21.67	23,003,894	21.379	-0.21%
2019-03-08	0	24.20	24.15	24.20	24.10	25.60	26,381,466	652,081,666	24.717	21.49	21.45	21.49	21.40	22.73	29,706,316	21.951	-3.97%
2019-03-07	0	25.20	25.15	25.20	24.95	26.35	25,934,265	658,400,350	25.387	22.38	22.34	22.38	22.16	23.40	29,202,754	22.546	-4.00%
2019-03-06	0	26.25	26.20	26.25	26.20	27.80	48,663,100	1,312,304,106	26.967	23.31	23.27	23.31	23.27	24.69	54,796,098	23.949	1.35%
2019-03-05	0	25.90	25.85	25.90	25.30	26.15	20,344,530	526,451,357	25.877	23.00	22.96	23.00	22.47	23.22	22,908,546	22.981	0.39%
2019-03-04	0	25.80	25.80	25.85	24.55	26.00	43,487,861	1,109,378,671	25.510	22.91	22.91	22.96	21.80	23.09	48,968,625	22.655	5.09%
2019-03-01	0	24.55	24.55	24.60	23.65	24.60	9,699,498	234,229,434	24.149	21.80	21.80	21.85	21.00	21.85	10,921,923	21.446	1.24%
2019-02-28	0	24.25	24.20	24.25	23.90	24.60	10,863,433	263,131,048	24.222	21.54	21.49	21.54	21.23	21.85	12,232,549	21.511	0.83%
2019-02-27	0	24.05	24.05	24.10	23.85	24.65	16,507,340	398,140,754	24.119	21.36	21.36	21.40	21.18	21.89	18,587,756	21.420	-1.64%
2019-02-26	0	24.45	24.40	24.45	24.40	25.35	14,221,000	352,040,025	24.755	21.71	21.67	21.71	21.67	22.51	16,013,269	21.984	-2.98%
2019-02-25	0	25.20	25.15	25.20	24.60	25.30	23,111,975	576,168,823	24.929	22.38	22.34	22.38	21.85	22.47	26,024,771	22.139	1.61%
2019-02-22	0	24.80	24.75	24.80	24.10	24.85	12,486,810	306,766,332	24.567	22.02	21.98	22.02	21.40	22.07	14,060,520	21.818	2.06%
2019-02-21	0	24.30	24.25	24.30	24.20	24.75	9,873,370	241,615,708	24.471	21.58	21.54	21.58	21.49	21.98	11,117,708	21.733	-1.02%
2019-02-20	0	24.55	24.40	24.55	24.20	24.75	10,705,807	261,909,140	24.464	21.80	21.67	21.80	21.49	21.98	12,055,057	21.726	1.24%
2019-02-19	0	24.25	24.20	24.25	23.90	24.45	6,133,437	148,440,843	24.202	21.54	21.49	21.54	21.23	21.71	6,906,433	21.493	1.25%
2019-02-18	0	23.95	23.95	24.00	23.90	24.40	6,655,173	160,691,411	24.145	21.27	21.27	21.31	21.23	21.67	7,493,923	21.443	-0.21%
2019-02-15	0	24.00	23.90	24.00	23.70	24.15	12,005,232	286,805,711	23.890	21.31	21.23	21.31	21.05	21.45	13,518,248	21.216	-0.83%
2019-02-14	0	24.20	24.15	24.20	24.10	25.00	17,037,665	415,450,602	24.384	21.49	21.45	21.49	21.40	22.20	19,184,918	21.655	-3.59%
2019-02-13	0	25.10	25.05	25.10	24.50	25.35	16,378,499	409,894,050	25.026	22.29	22.25	22.29	21.76	22.51	18,442,677	22.225	2.03%
2019-02-12	0	24.60	24.55	24.60	24.45	25.15	9,364,352	231,470,196	24.718	21.85	21.80	21.85	21.71	22.34	10,544,539	21.952	-1.60%
2019-02-11	0	25.00	24.95	25.00	24.00	25.00	18,551,891	456,934,207	24.630	22.20	22.16	22.20	21.31	22.20	20,889,981	21.873	1.42%
2019-02-08	0	24.65	24.65	24.70	23.95	24.90	9,914,952	243,491,561	24.558	21.89	21.89	21.94	21.27	22.11	11,164,531	21.809	1.02%
2019-02-04	0	24.40	24.30	24.40	23.95	24.50	4,886,090	118,945,427	24.344	21.67	21.58	21.67	21.27	21.76	5,501,883	21.619	0.21%
2019-02-01	0	24.35	24.25	24.35	23.95	24.80	16,699,020	404,234,384	24.207	21.62	21.54	21.62	21.27	22.02	18,803,593	21.498	-0.81%
2019-01-31	0	24.55	24.50	24.55	24.35	24.90	14,727,780	362,122,493	24.588	21.80	21.76	21.80	21.62	22.11	16,583,918	21.836	1.03%
2019-01-30	0	24.30	24.25	24.30	23.55	25.00	27,760,125	678,213,960	24.431	21.58	21.54	21.58	20.91	22.20	31,258,727	21.697	1.89%
2019-01-29	0	23.85	23.80	23.85	23.40	24.00	9,889,000	234,461,394	23.709	21.18	21.14	21.18	20.78	21.31	11,135,308	21.056	-0.42%
2019-01-28	0	23.95	23.90	23.95	23.60	24.40	22,270,500	533,849,519	23.971	21.27	21.23	21.27	20.96	21.67	25,077,246	21.288	0.21%
2019-01-25	0	23.90	23.85	23.90	22.80	24.15	32,949,538	776,029,978	23.552	21.23	21.18	21.23	20.25	21.45	37,102,160	20.916	4.60%
2019-01-24	0	22.85	22.80	22.85	21.95	22.90	15,190,505	342,890,663	22.573	20.29	20.25	20.29	19.49	20.34	17,104,961	20.046	3.86%
2019-01-23	0	22.00	21.95	22.00	21.85	22.30	11,462,554	252,223,156	22.004	19.54	19.49	19.54	19.40	19.80	12,907,177	19.541	-1.35%
2019-01-22	0	22.30	22.20	22.30	21.90	22.65	11,213,000	247,998,250	22.117	19.80	19.72	19.80	19.45	20.11	12,626,172	19.642	-1.11%
2019-01-21	0	22.55	22.50	22.55	22.40	23.05	9,868,773	223,845,324	22.682	20.03	19.98	20.03	19.89	20.47	11,112,532	20.144	-1.31%
2019-01-18	0	22.85	22.80	22.85	22.20	22.90	15,779,736	356,411,456	22.587	20.29	20.25	20.29	19.72	20.34	17,768,452	20.059	3.63%
2019-01-17	0	22.05	22.00	22.05	21.90	23.00	20,819,178	467,988,240	22.479	19.58	19.54	19.58	19.45	20.43	23,443,014	19.963	-3.08%
2019-01-16	0	22.75	22.70	22.75	22.00	22.75	18,049,541	406,233,594	22.507	20.20	20.16	20.20	19.54	20.20	20,324,320	19.988	1.79%
2019-01-15	0	22.35	22.30	22.35	21.40	22.35	17,664,020	388,516,454	21.995	19.85	19.80	19.85	19.00	19.85	19,890,212	19.533	3.00%
2019-01-14	0	21.70	21.65	21.70	21.40	21.75	10,188,325	220,324,191	21.625	19.27	19.23	19.27	19.00	19.32	11,472,357	19.205	-0.46%
2019-01-11	0	21.80	21.75	21.80	21.45	22.15	14,597,821	317,395,754	21.743	19.36	19.32	19.36	19.05	19.67	16,437,581	19.309	-1.36%
2019-01-10	0	22.10	22.05	22.10	21.60	22.20	14,911,462	327,448,455	21.960	19.63	19.58	19.63	19.18	19.72	16,790,750	19.502	1.38%
2019-01-09	0	21.80	21.80	21.85	21.65	22.10	15,614,395	341,286,088	21.857	19.36	19.36	19.40	19.23	19.63	17,582,273	19.411	0.69%
2019-01-08	0	21.65	21.65	21.70	21.50	22.60	12,843,338	280,678,894	21.854	19.23	19.23	19.27	19.09	20.07	14,461,981	19.408	-3.13%
2019-01-07	0	22.35	22.25	22.35	22.00	22.85	9,523,213	212,575,176	22.322	19.85	19.76	19.85	19.54	20.29	10,723,421	19.823	0.22%
2019-01-04	0	22.30	22.25	22.30	21.00	22.40	17,196,717	378,434,627	22.006	19.80	19.76	19.80	18.65	19.89	19,364,015	19.543	3.24%
2019-01-03	0	21.60	21.60	21.65	20.85	22.35	29,783,507	639,841,790	21.483	19.18	19.18	19.23	18.52	19.85	33,537,115	19.079	-0.92%
2019-01-02	0	21.80	21.75	21.80	21.60	23.75	23,846,126	532,471,220	22.329	19.36	19.32	19.36	19.18	21.09	26,851,447	19.830	-7.04%
2018-12-31	0	23.45	23.45	23.65	22.90	23.90	10,584,530	249,581,908	23.580	20.83	20.83	21.00	20.34	21.23	11,918,496	20.941	1.30%
2018-12-28	0	23.15	23.10	23.15	22.55	23.30	10,749,626	247,045,137	22.982	20.56	20.51	20.56	20.03	20.69	12,104,399	20.410	1.09%
2018-12-27	0	22.90	22.85	22.90	22.75	23.95	15,610,966	361,587,644	23.162	20.34	20.29	20.34	20.20	21.27	17,578,412	20.570	-2.35%
2018-12-24	0	23.45	23.30	23.45	23.00	23.55	9,917,049	231,367,714	23.330	20.83	20.69	20.83	20.43	20.91	11,166,892	20.719	-0.21%
2018-12-21	0	23.50	23.45	23.50	22.95	23.85	57,964,447	1,360,299,768	23.468	20.87	20.83	20.87	20.38	21.18	65,269,692	20.841	-1.88%
2018-12-20	0	23.95	23.90	23.95	23.65	24.60	19,741,000	473,411,100	23.981	21.27	21.23	21.27	21.00	21.85	22,228,953	21.297	-0.83%
2018-12-19	0	24.15	24.10	24.15	24.00	24.65	13,490,058	327,198,509	24.255	21.45	21.40	21.45	21.31	21.89	15,190,207	21.540	0.00%
2018-12-18	0	24.15	24.15	24.20	23.90	25.10	17,682,811	430,628,722	24.353	21.45	21.45	21.49	21.23	22.29	19,911,371	21.627	-4.17%
2018-12-17	0	25.20	25.15	25.20	24.35	25.30	16,465,634	408,544,803	24.812	22.38	22.34	22.38	21.62	22.47	18,540,794	22.035	1.20%
2018-12-14	0	24.90	24.90	24.95	24.85	25.40	22,115,822	555,845,156	25.133	22.11	22.11	22.16	22.07	22.56	24,903,073	22.320	-2.73%
2018-12-13	0	25.60	25.55	25.60	25.05	25.70	18,085,714	460,802,599	25.479	22.73	22.69	22.73	22.25	22.82	20,365,052	22.627	3.02%
2018-12-12	0	24.85	24.80	24.85	24.70	25.85	22,433,416	566,855,413	25.268	22.07	22.02	22.07	21.94	22.96	25,260,694	22.440	0.00%
2018-12-11	0	24.85	24.85	24.90	24.45	25.30	14,031,033	349,613,872	24.917	22.07	22.07	22.11	21.71	22.47	15,799,361	22.128	-0.60%
2018-12-10	0	25.00	24.95	25.00	24.10	25.15	20,835,103	514,927,562	24.714	22.20	22.16	22.20	21.40	22.34	23,460,946	21.948	0.00%
2018-12-07	0	25.00	24.90	25.00	24.40	25.10	19,928,495	495,705,008	24.874	22.20	22.11	22.20	21.67	22.29	22,440,078	22.090	2.04%
2018-12-06	0	24.50	24.45	24.50	24.00	24.90	18,335,732	447,109,773	24.385	21.76	21.71	21.76	21.31	22.11	20,646,580	21.655	-1.80%
2018-12-05	0	24.95	24.95	25.00	23.80	24.95	21,678,720	532,454,646	24.561	22.16	22.16	22.20	21.14	22.16	24,410,884	21.812	1.42%
2018-12-04	0	24.60	24.50	24.60	24.10	25.00	18,510,535	452,227,791	24.431	21.85	21.76	21.85	21.40	22.20	20,843,413	21.696	-1.99%
2018-12-03	0	25.10	25.05	25.10	24.40	25.45	35,036,686	874,064,740	24.947	22.29	22.25	22.29	21.67	22.60	39,452,351	22.155	1.83%
2018-11-30	0	24.65	24.65	24.75	22.55	25.00	81,481,273	1,966,579,416	24.135	21.89	21.89	21.98	20.03	22.20	91,750,337	21.434	8.59%
2018-11-29	0	22.70	22.65	22.70	22.60	23.50	29,346,461	672,809,923	22.926	20.16	20.11	20.16	20.07	20.87	33,044,988	20.360	0.67%
2018-11-28	0	22.55	22.50	22.55	21.65	23.00	35,276,868	794,318,495	22.517	20.03	19.98	20.03	19.23	20.43	39,722,803	19.997	3.68%
2018-11-27	0	21.75	21.70	21.75	21.05	21.85	18,847,148	405,359,915	21.508	19.32	19.27	19.32	18.69	19.40	21,222,449	19.101	2.11%
2018-11-26	0	21.30	21.25	21.30	20.25	21.60	22,677,684	480,963,848	21.209	18.92	18.87	18.92	17.98	19.18	25,535,747	18.835	4.67%
2018-11-23	0	20.35	20.30	20.35	20.10	20.80	12,571,959	255,911,921	20.356	18.07	18.03	18.07	17.85	18.47	14,156,400	18.077	-2.16%
2018-11-22	0	20.80	20.75	20.80	20.55	21.65	23,022,894	478,864,519	20.799	18.47	18.43	18.47	18.25	19.23	25,924,464	18.472	-2.80%
2018-11-21	0	21.40	21.35	21.40	19.92	21.45	43,268,496	904,047,050	20.894	19.00	18.96	19.00	17.69	19.05	48,721,614	18.555	5.42%
2018-11-20	0	20.30	20.25	20.30	19.46	20.50	25,612,509	512,977,778	20.028	18.03	17.98	18.03	17.28	18.21	28,840,447	17.787	1.50%
2018-11-19	0	20.00	19.98	20.00	19.00	20.05	23,859,863	468,889,522	19.652	17.76	17.74	17.76	16.87	17.81	26,866,916	17.452	5.15%
2018-11-16	0	19.02	19.00	19.02	18.80	19.34	10,708,388	203,655,508	19.018	16.89	16.87	16.89	16.70	17.18	12,057,963	16.890	-0.63%
2018-11-15	0	19.14	19.12	19.14	18.54	19.14	13,822,709	261,366,629	18.908	17.00	16.98	17.00	16.46	17.00	15,564,782	16.792	2.57%
2018-11-14	0	18.66	18.64	18.66	18.54	19.58	22,011,934	417,925,053	18.986	16.57	16.55	16.57	16.46	17.39	24,786,093	16.861	0.65%
2018-11-13	0	18.54	18.52	18.54	18.10	18.60	18,270,180	334,939,199	18.333	16.46	16.45	16.46	16.07	16.52	20,572,766	16.281	0.11%
2018-11-12	0	18.52	18.50	18.52	18.50	19.04	12,098,125	225,504,187	18.640	16.45	16.43	16.45	16.43	16.91	13,622,849	16.553	-0.86%
2018-11-09	0	18.68	18.68	18.70	18.64	19.04	10,812,033	203,260,187	18.799	16.59	16.59	16.61	16.55	16.91	12,174,671	16.695	-1.79%
2018-11-08	0	19.02	19.00	19.02	18.94	19.40	10,754,895	206,277,539	19.180	16.89	16.87	16.89	16.82	17.23	12,110,332	17.033	0.42%
2018-11-07	0	18.94	18.90	18.94	18.76	19.32	15,222,051	289,038,811	18.988	16.82	16.78	16.82	16.66	17.16	17,140,482	16.863	-0.84%
2018-11-06	0	19.10	19.10	19.12	18.84	19.66	22,736,640	433,846,268	19.081	16.96	16.96	16.98	16.73	17.46	25,602,133	16.946	-1.34%
2018-11-05	0	19.36	19.36	19.38	19.28	20.25	25,394,008	499,794,210	19.682	17.19	17.19	17.21	17.12	17.98	28,594,408	17.479	-6.92%
2018-11-02	0	20.80	20.80	20.85	20.25	21.05	43,481,448	900,576,346	20.712	18.47	18.47	18.52	17.98	18.69	48,961,404	18.394	2.97%
2018-11-01	0	20.20	20.15	20.20	18.82	20.30	51,043,990	1,012,129,888	19.829	17.94	17.89	17.94	16.71	18.03	57,477,051	17.609	8.02%
2018-10-31	0	18.70	18.70	18.72	18.08	18.78	22,737,928	420,845,214	18.509	16.61	16.61	16.62	16.06	16.68	25,603,583	16.437	2.41%
2018-10-30	0	18.26	18.22	18.26	17.90	18.70	26,340,747	478,292,768	18.158	16.22	16.18	16.22	15.90	16.61	29,660,465	16.126	-1.62%
2018-10-29	0	18.56	18.54	18.56	18.18	19.60	21,859,924	407,175,221	18.627	16.48	16.46	16.48	16.15	17.41	24,614,925	16.542	-3.43%
2018-10-26	0	19.22	19.20	19.22	18.72	20.00	25,707,103	497,799,091	19.364	17.07	17.05	17.07	16.62	17.76	28,946,963	17.197	0.21%
2018-10-25	0	19.18	19.16	19.18	18.00	19.18	28,311,651	530,253,090	18.729	17.03	17.02	17.03	15.99	17.03	31,879,761	16.633	1.70%
2018-10-24	0	18.86	18.84	18.86	18.82	19.60	22,395,534	429,332,658	19.170	16.75	16.73	16.75	16.71	17.41	25,218,038	17.025	-0.74%
2018-10-23	0	19.00	19.00	19.02	18.90	19.96	26,622,085	508,448,992	19.099	16.87	16.87	16.89	16.78	17.73	29,977,260	16.961	-4.43%
2018-10-22	0	19.88	19.88	19.90	19.82	20.90	27,581,520	559,646,869	20.291	17.65	17.65	17.67	17.60	18.56	31,057,612	18.020	0.30%
2018-10-19	0	19.82	19.80	19.82	18.48	20.05	26,595,344	518,176,206	19.484	17.60	17.58	17.60	16.41	17.81	29,947,149	17.303	5.43%
2018-10-18	0	18.80	18.80	18.82	18.68	19.80	21,849,130	413,884,482	18.943	16.70	16.70	16.71	16.59	17.58	24,602,770	16.823	-3.39%
2018-10-16	0	19.46	19.44	19.46	19.08	19.86	15,476,432	300,658,258	19.427	17.28	17.26	17.28	16.94	17.64	17,426,923	17.253	0.72%
2018-10-15	0	19.32	19.30	19.32	19.22	20.45	21,705,308	424,483,959	19.557	17.16	17.14	17.16	17.07	18.16	24,440,823	17.368	-5.99%
2018-10-12	0	20.55	20.55	20.60	19.44	20.80	24,866,320	502,311,686	20.200	18.25	18.25	18.29	17.26	18.47	28,000,216	17.940	6.48%
2018-10-11	0	19.30	19.28	19.30	18.98	19.88	47,012,472	911,851,915	19.396	17.14	17.12	17.14	16.86	17.65	52,937,442	17.225	-6.08%
2018-10-10	0	20.55	20.50	20.55	20.45	21.65	14,046,750	293,329,064	20.882	18.25	18.21	18.25	18.16	19.23	15,817,058	18.545	-2.84%
2018-10-09	0	21.15	21.05	21.15	20.50	21.60	17,849,586	377,126,191	21.128	18.78	18.69	18.78	18.21	19.18	20,099,165	18.763	0.95%
2018-10-08	0	20.95	20.95	21.00	20.75	22.15	26,339,467	560,402,042	21.276	18.61	18.61	18.65	18.43	19.67	29,659,023	18.895	-6.26%
2018-10-05	0	22.35	22.35	22.40	21.60	22.45	9,852,943	217,520,456	22.077	19.85	19.85	19.89	19.18	19.94	11,094,707	19.606	0.68%
2018-10-04	0	22.20	22.15	22.20	22.10	22.75	12,195,655	271,888,642	22.294	19.72	19.67	19.72	19.63	20.20	13,732,670	19.799	-2.42%
2018-10-03	0	22.75	22.75	22.80	21.90	22.90	18,461,174	416,899,150	22.582	20.20	20.20	20.25	19.45	20.34	20,787,831	20.055	3.41%
2018-10-02	0	22.00	22.00	22.05	21.45	22.10	28,629,386	622,041,891	21.727	19.54	19.54	19.58	19.05	19.63	32,237,540	19.296	0.23%
2018-09-28	0	21.95	21.95	22.00	21.75	24.25	52,198,602	1,167,076,605	22.358	19.49	19.49	19.54	19.32	21.54	58,777,179	19.856	-8.78%
2018-09-27	0	25.35	25.30	25.35	25.05	25.90	18,338,983	465,632,542	25.390	21.37	21.33	21.37	21.12	21.83	21,754,710	21.404	-1.36%
2018-09-26	0	25.70	25.70	25.75	25.70	26.45	23,999,534	622,335,386	25.931	21.66	21.66	21.71	21.66	22.30	28,469,567	21.860	-0.39%
2018-09-24	0	25.80	25.80	25.85	25.45	26.50	13,506,110	347,986,501	25.765	21.75	21.75	21.79	21.45	22.34	16,021,691	21.720	-3.55%
2018-09-21	0	26.75	26.75	26.80	26.20	26.95	29,039,668	775,555,011	26.707	22.55	22.55	22.59	22.09	22.72	34,448,451	22.513	2.10%
2018-09-20	0	26.20	26.15	26.20	25.65	26.35	16,841,545	436,944,560	25.944	22.09	22.04	22.09	21.62	22.21	19,978,367	21.871	1.55%
2018-09-19	0	25.80	25.75	25.80	25.75	27.05	45,535,532	1,204,493,855	26.452	21.75	21.71	21.75	21.71	22.80	54,016,753	22.299	-1.71%
2018-09-18	0	26.25	26.20	26.25	25.90	26.75	26,455,481	696,431,536	26.325	22.13	22.09	22.13	21.83	22.55	31,382,947	22.191	-0.57%
2018-09-17	0	26.40	26.35	26.40	26.05	26.65	14,248,973	375,823,179	26.375	22.25	22.21	22.25	21.96	22.47	16,902,915	22.234	-1.49%
2018-09-14	0	26.80	26.70	26.80	25.55	26.80	24,171,680	634,444,040	26.247	22.59	22.51	22.59	21.54	22.59	28,673,776	22.126	4.69%
2018-09-13	0	25.60	25.60	25.65	24.70	26.00	28,399,395	728,912,810	25.666	21.58	21.58	21.62	20.82	21.92	33,688,924	21.637	3.02%
2018-09-12	0	24.85	24.80	24.85	24.85	25.60	14,938,210	375,812,942	25.158	20.95	20.91	20.95	20.95	21.58	17,720,526	21.208	-1.39%
2018-09-11	0	25.20	25.20	25.25	25.10	26.60	23,916,534	612,747,225	25.620	21.24	21.24	21.29	21.16	22.42	28,371,108	21.598	-3.26%
2018-09-10	0	26.05	26.00	26.05	25.35	26.50	16,868,490	437,310,654	25.925	21.96	21.92	21.96	21.37	22.34	20,010,331	21.854	-1.33%
2018-09-07	0	26.40	26.40	26.50	25.65	27.05	18,132,074	479,978,720	26.471	22.25	22.25	22.34	21.62	22.80	21,509,263	22.315	0.57%
2018-09-06	0	26.25	26.20	26.25	25.80	26.70	18,972,378	497,546,703	26.225	22.13	22.09	22.13	21.75	22.51	22,506,078	22.107	0.38%
2018-09-05	0	26.15	26.10	26.15	25.85	27.65	26,862,737	711,680,560	26.493	22.04	22.00	22.04	21.79	23.31	31,866,056	22.333	-5.25%
2018-09-04	0	27.60	27.55	27.60	27.15	27.85	12,492,718	343,767,438	27.517	23.27	23.22	23.27	22.89	23.48	14,819,549	23.197	0.36%
2018-09-03	0	27.50	27.45	27.50	27.00	28.50	23,343,643	644,030,477	27.589	23.18	23.14	23.18	22.76	24.03	27,691,513	23.257	-2.31%
2018-08-31	0	28.15	28.15	28.20	27.05	28.60	28,317,308	791,664,022	27.957	23.73	23.73	23.77	22.80	24.11	33,591,548	23.567	2.36%
2018-08-30	0	27.50	27.50	27.55	27.30	29.60	51,408,530	1,435,788,524	27.929	23.18	23.18	23.22	23.01	24.95	60,983,626	23.544	-5.01%
2018-08-29	0	28.95	28.95	29.00	28.35	29.50	74,721,779	2,175,986,678	29.121	24.40	24.40	24.45	23.90	24.87	88,639,084	24.549	-0.69%
2018-08-28	0	29.15	29.10	29.15	28.60	30.15	23,031,699	677,029,948	29.396	24.57	24.53	24.57	24.11	25.42	27,321,468	24.780	-1.85%
2018-08-27	0	29.70	29.70	29.75	29.00	30.05	40,515,153	1,202,566,527	29.682	25.04	25.04	25.08	24.45	25.33	48,061,303	25.022	2.77%
2018-08-24	0	28.90	28.90	28.95	28.10	29.00	23,556,773	676,369,129	28.712	24.36	24.36	24.40	23.69	24.45	27,944,340	24.204	0.17%
2018-08-23	0	28.85	28.80	28.85	28.00	29.00	33,570,459	960,674,792	28.617	24.32	24.28	24.32	23.60	24.45	39,823,125	24.124	2.12%
2018-08-22	0	28.25	28.25	28.30	27.70	29.05	52,377,312	1,491,639,995	28.479	23.81	23.81	23.86	23.35	24.49	62,132,848	24.007	-0.53%
2018-08-21	0	28.40	28.30	28.40	27.05	28.40	48,563,843	1,357,513,112	27.953	23.94	23.86	23.94	22.80	23.94	57,609,102	23.564	1.43%
2018-08-20	0	28.00	27.95	28.00	26.85	28.20	51,459,184	1,428,360,800	27.757	23.60	23.56	23.60	22.63	23.77	61,043,714	23.399	4.48%
2018-08-17	0	26.80	26.75	26.80	26.40	27.45	41,077,707	1,104,763,549	26.894	22.59	22.55	22.59	22.25	23.14	48,728,635	22.672	1.90%
2018-08-16	0	26.30	26.25	26.30	23.60	26.60	56,074,459	1,431,437,415	25.527	22.17	22.13	22.17	19.89	22.42	66,518,607	21.519	7.57%
2018-08-15	0	24.45	24.40	24.45	24.30	26.50	36,517,255	910,748,255	24.940	20.61	20.57	20.61	20.48	22.34	43,318,776	21.024	-5.78%
2018-08-14	0	25.95	25.90	25.95	24.90	26.80	33,058,105	846,825,043	25.616	21.88	21.83	21.88	20.99	22.59	39,215,342	21.594	-2.63%
2018-08-13	0	26.65	26.60	26.65	26.30	27.65	49,995,914	1,345,568,835	26.914	22.47	22.42	22.47	22.17	23.31	59,307,903	22.688	-6.00%
2018-08-10	0	28.35	28.30	28.35	26.80	28.55	154,665,168	4,326,460,187	27.973	23.90	23.86	23.90	22.59	24.07	183,472,329	23.581	8.00%
2018-08-09	0	26.25	26.25	26.30	24.80	26.30	68,472,216	1,759,824,576	25.701	22.13	22.13	22.17	20.91	22.17	81,225,509	21.666	5.42%
2018-08-08	0	24.90	24.85	24.90	24.40	26.45	65,687,034	1,662,511,974	25.310	20.99	20.95	20.99	20.57	22.30	77,921,573	21.336	-1.19%
2018-08-07	0	25.20	25.20	25.25	22.00	26.45	158,056,631	3,758,684,023	23.781	21.24	21.24	21.29	18.55	22.30	187,495,469	20.047	21.15%
2018-08-06	0	20.80	20.80	20.90	20.45	21.50	23,853,670	502,448,322	21.064	17.53	17.53	17.62	17.24	18.12	28,296,535	17.757	0.00%
2018-08-03	0	20.80	20.80	20.85	20.00	20.90	28,761,370	587,413,822	20.424	17.53	17.53	17.58	16.86	17.62	34,118,319	17.217	3.48%
2018-08-02	0	20.10	20.10	20.15	20.05	20.60	22,395,431	452,913,399	20.223	16.94	16.94	16.99	16.90	17.37	26,566,692	17.048	-2.19%
2018-08-01	0	20.55	20.55	20.60	20.45	21.80	28,243,647	590,693,389	20.914	17.32	17.32	17.37	17.24	18.38	33,504,168	17.630	-5.08%
2018-07-31	0	21.65	21.60	21.65	20.80	21.80	15,423,454	329,525,067	21.365	18.25	18.21	18.25	17.53	18.38	18,296,149	18.011	0.46%
2018-07-30	0	21.55	21.50	21.55	21.30	21.90	10,791,520	232,273,120	21.524	18.17	18.12	18.17	17.96	18.46	12,801,495	18.144	-1.82%
2018-07-27	0	21.95	21.90	21.95	21.50	22.15	26,179,999	571,969,627	21.848	18.50	18.46	18.50	18.12	18.67	31,056,155	18.417	1.39%
2018-07-26	0	21.65	21.55	21.65	21.20	21.85	20,014,534	429,388,434	21.454	18.25	18.17	18.25	17.87	18.42	23,742,341	18.085	0.93%
2018-07-25	0	21.45	21.45	21.50	21.00	21.80	18,022,463	386,773,325	21.461	18.08	18.08	18.12	17.70	18.38	21,379,237	18.091	-0.23%
2018-07-24	0	21.50	21.50	21.60	20.75	21.75	25,962,672	557,298,171	21.465	18.12	18.12	18.21	17.49	18.34	30,798,350	18.095	4.12%
2018-07-23	0	20.65	20.65	20.70	19.38	21.30	25,737,056	527,975,439	20.514	17.41	17.41	17.45	16.34	17.96	30,530,711	17.293	4.29%
2018-07-20	0	19.80	19.80	19.86	19.06	20.10	25,433,162	497,488,144	19.561	16.69	16.69	16.74	16.07	16.94	30,170,216	16.489	-0.80%
2018-07-19	0	19.96	19.96	19.98	19.80	20.55	17,775,608	356,998,382	20.084	16.83	16.83	16.84	16.69	17.32	21,086,404	16.930	-2.16%
2018-07-18	0	20.40	20.35	20.40	20.20	20.90	12,620,009	258,451,351	20.479	17.20	17.15	17.20	17.03	17.62	14,970,549	17.264	-0.73%
2018-07-17	0	20.55	20.55	20.70	20.30	21.00	17,829,042	367,507,829	20.613	17.32	17.32	17.45	17.11	17.70	21,149,790	17.376	-1.20%
2018-07-16	0	20.80	20.80	20.85	20.75	21.40	18,003,842	376,770,589	20.927	17.53	17.53	17.58	17.49	18.04	21,357,148	17.641	-3.03%
2018-07-13	0	21.45	21.45	21.50	21.45	22.05	25,039,576	542,296,428	21.658	18.08	18.08	18.12	18.08	18.59	29,703,322	18.257	-1.38%
2018-07-12	0	21.75	21.75	21.80	21.00	21.90	31,836,631	681,798,726	21.416	18.34	18.34	18.38	17.70	18.46	37,766,363	18.053	1.87%
2018-07-11	0	21.35	21.30	21.35	20.35	21.60	35,228,503	735,565,423	20.880	18.00	17.96	18.00	17.15	18.21	41,789,988	17.601	0.47%
2018-07-10	0	21.25	21.25	21.30	21.20	22.00	23,934,695	515,119,569	21.522	17.91	17.91	17.96	17.87	18.55	28,392,652	18.143	-1.62%
2018-07-09	0	21.60	21.60	21.65	20.65	21.70	46,094,500	985,242,100	21.374	18.21	18.21	18.25	17.41	18.29	54,679,831	18.018	4.60%
2018-07-06	0	20.65	20.60	20.65	20.10	20.95	48,405,317	995,659,679	20.569	17.41	17.37	17.41	16.94	17.66	57,421,049	17.340	-0.72%
2018-07-05	0	20.80	20.80	20.85	19.86	21.00	80,611,748	1,656,900,816	20.554	17.53	17.53	17.58	16.74	17.70	95,626,089	17.327	0.24%
2018-07-04	0	20.75	20.70	20.75	19.24	21.60	73,517,245	1,488,601,372	20.248	17.49	17.45	17.49	16.22	18.21	87,210,200	17.069	0.00%
2018-07-03	0	20.75	20.75	20.80	18.54	21.00	61,104,737	1,201,665,899	19.666	17.49	17.49	17.53	15.63	17.70	72,485,800	16.578	3.75%
2018-06-29	0	20.00	19.98	20.00	18.44	20.05	40,113,808	786,558,580	19.608	16.86	16.84	16.86	15.54	16.90	47,585,205	16.529	8.58%
2018-06-28	0	18.42	18.40	18.42	18.18	19.22	40,158,067	746,779,982	18.596	15.53	15.51	15.53	15.33	16.20	47,637,708	15.676	-4.56%
2018-06-27	0	19.30	19.28	19.30	18.88	20.95	46,912,317	911,889,043	19.438	16.27	16.25	16.27	15.92	17.66	55,649,971	16.386	-7.43%
2018-06-26	0	20.85	20.85	20.90	19.38	21.05	39,095,035	794,929,089	20.333	17.58	17.58	17.62	16.34	17.74	46,376,681	17.141	1.71%
2018-06-25	0	20.50	20.50	20.60	20.50	22.20	20,333,543	425,854,209	20.943	17.28	17.28	17.37	17.28	18.71	24,120,767	17.655	-5.31%
2018-06-22	0	21.65	21.65	21.70	21.30	22.05	13,951,027	302,028,987	21.649	18.25	18.25	18.29	17.96	18.59	16,549,476	18.250	-0.69%
2018-06-21	0	21.80	21.80	21.85	21.80	22.70	14,713,602	325,093,394	22.095	18.38	18.38	18.42	18.38	19.14	17,454,084	18.626	-0.46%
2018-06-20	0	21.90	21.90	22.00	21.80	22.35	19,627,671	432,284,789	22.024	18.46	18.46	18.55	18.38	18.84	23,283,423	18.566	0.23%
2018-06-19	0	21.85	21.85	21.90	21.25	22.75	35,507,066	776,535,778	21.870	18.42	18.42	18.46	17.91	19.18	42,120,435	18.436	-3.74%
2018-06-15	0	22.70	22.70	22.80	22.60	23.40	22,324,986	510,519,130	22.868	19.14	19.14	19.22	19.05	19.73	26,483,126	19.277	-0.66%
2018-06-14	0	22.85	22.85	22.90	22.70	23.70	15,228,576	351,848,749	23.105	19.26	19.26	19.30	19.14	19.98	18,064,974	19.477	-3.18%
2018-06-13	0	23.60	23.60	23.70	23.60	24.20	12,085,163	287,602,717	23.798	19.89	19.89	19.98	19.89	20.40	14,336,085	20.061	-1.05%
2018-06-12	0	23.85	23.85	23.90	23.70	24.15	8,129,564	194,431,926	23.917	20.11	20.11	20.15	19.98	20.36	9,643,736	20.161	-0.62%
2018-06-11	0	24.00	24.00	24.05	23.20	24.20	9,454,508	226,655,731	23.973	20.23	20.23	20.27	19.56	20.40	11,215,457	20.209	1.69%
2018-06-08	0	23.60	23.55	23.60	23.50	24.40	10,310,957	244,396,864	23.703	19.89	19.85	19.89	19.81	20.57	12,231,424	19.981	-2.68%
2018-06-07	0	24.25	24.25	24.30	24.15	24.65	11,001,550	267,963,137	24.357	20.44	20.44	20.48	20.36	20.78	13,050,644	20.533	-1.02%
2018-06-06	0	24.50	24.40	24.50	24.00	24.55	13,923,507	339,525,993	24.385	20.65	20.57	20.65	20.23	20.70	16,516,830	20.556	1.45%
2018-06-05	0	24.15	24.15	24.20	23.55	24.30	15,446,816	370,849,327	24.008	20.36	20.36	20.40	19.85	20.48	18,323,863	20.239	1.26%
2018-06-04	0	23.85	23.80	23.85	22.90	23.90	20,368,000	481,457,425	23.638	20.11	20.06	20.11	19.30	20.15	24,161,642	19.927	3.92%
2018-06-01	0	22.95	22.95	23.05	22.40	23.35	19,143,018	440,391,862	23.005	19.35	19.35	19.43	18.88	19.68	22,708,501	19.393	-0.22%
2018-05-31	0	23.00	23.00	23.05	22.30	23.05	77,629,084	1,776,325,971	22.882	19.39	19.39	19.43	18.80	19.43	92,087,889	19.289	3.37%
2018-05-30	0	22.25	22.20	22.25	22.00	23.50	48,981,813	1,103,168,363	22.522	18.76	18.71	18.76	18.55	19.81	58,104,921	18.986	-6.32%
2018-05-29	0	23.75	23.70	23.75	23.70	24.45	14,997,833	359,393,916	23.963	20.02	19.98	20.02	19.98	20.61	17,791,254	20.201	-2.46%
2018-05-28	0	24.35	24.35	24.40	24.10	24.50	9,745,400	236,931,955	24.312	20.53	20.53	20.57	20.32	20.65	11,560,529	20.495	-0.41%
2018-05-25	0	24.45	24.40	24.45	24.30	24.95	14,909,700	365,842,580	24.537	20.61	20.57	20.61	20.48	21.03	17,686,706	20.685	-1.21%
2018-05-24	0	24.75	24.75	24.80	24.35	25.05	15,077,486	373,480,488	24.771	20.86	20.86	20.91	20.53	21.12	17,885,743	20.881	1.43%
2018-05-23	0	24.40	24.40	24.45	24.40	25.15	15,524,296	381,324,263	24.563	20.57	20.57	20.61	20.57	21.20	18,415,774	20.706	-2.79%
2018-05-21	0	25.10	25.05	25.10	24.80	25.20	11,364,605	284,197,444	25.007	21.16	21.12	21.16	20.91	21.24	13,481,320	21.081	0.20%
2018-05-18	0	25.05	25.05	25.10	24.40	25.15	14,930,257	369,121,521	24.723	21.12	21.12	21.16	20.57	21.20	17,711,092	20.841	2.24%
2018-05-17	0	24.50	24.50	24.60	24.50	25.20	18,075,819	445,421,356	24.642	20.65	20.65	20.74	20.65	21.24	21,442,531	20.773	-1.41%
2018-05-16	0	24.85	24.80	24.85	24.80	25.20	13,287,286	332,091,908	24.993	20.95	20.91	20.95	20.91	21.24	15,762,109	21.069	-1.78%
2018-05-15	0	25.30	25.25	25.30	25.20	25.75	16,715,262	423,691,968	25.348	21.33	21.29	21.33	21.24	21.71	19,828,563	21.368	-0.20%
2018-05-14	0	25.35	25.30	25.35	25.00	25.90	19,403,337	495,594,226	25.542	21.37	21.33	21.37	21.07	21.83	23,017,306	21.531	1.40%
2018-05-11	0	25.00	24.95	25.00	24.70	25.05	13,508,910	336,156,643	24.884	21.07	21.03	21.07	20.82	21.12	16,025,012	20.977	0.60%
2018-05-10	0	24.85	24.85	24.95	24.80	25.15	11,722,066	292,060,444	24.915	20.95	20.95	21.03	20.91	21.20	13,905,359	21.003	-0.60%
2018-05-09	0	25.00	25.00	25.05	24.75	25.25	10,005,375	249,664,480	24.953	21.07	21.07	21.12	20.86	21.29	11,868,926	21.035	0.40%
2018-05-08	0	24.90	24.85	24.90	24.85	25.25	9,827,373	245,912,096	25.023	20.99	20.95	20.99	20.95	21.29	11,657,770	21.094	0.00%
2018-05-07	0	24.90	24.90	24.95	24.65	25.30	12,999,000	323,822,100	24.911	20.99	20.99	21.03	20.78	21.33	15,420,129	21.000	-0.80%
2018-05-04	0	25.10	25.10	25.15	24.90	25.55	11,618,184	291,956,475	25.129	21.16	21.16	21.20	20.99	21.54	13,782,129	21.184	-0.99%
2018-05-03	0	25.35	25.35	25.45	25.05	25.80	8,331,794	211,218,083	25.351	21.37	21.37	21.45	21.12	21.75	9,883,632	21.370	-1.74%
2018-05-02	0	25.80	25.80	25.85	24.80	25.90	14,438,358	368,917,680	25.551	21.75	21.75	21.79	20.91	21.83	17,127,574	21.539	2.18%
2018-04-30	0	25.25	25.25	25.30	25.15	25.80	6,679,796	169,328,313	25.349	21.29	21.29	21.33	21.20	21.75	7,923,941	21.369	-1.17%
2018-04-27	0	25.55	25.50	25.55	25.25	26.00	5,836,230	148,928,199	25.518	21.54	21.50	21.54	21.29	21.92	6,923,257	21.511	0.00%
2018-04-26	0	25.55	25.55	25.60	25.20	26.15	10,088,518	258,087,229	25.582	21.54	21.54	21.58	21.24	22.04	11,967,555	21.566	-2.11%
2018-04-25	0	26.10	26.10	26.15	25.05	26.10	19,765,092	507,138,816	25.658	22.00	22.00	22.04	21.12	22.00	23,446,439	21.630	1.75%
2018-04-24	0	25.65	25.60	25.65	24.05	25.70	26,584,477	673,224,882	25.324	21.62	21.58	21.62	20.27	21.66	31,535,969	21.348	7.32%
2018-04-23	0	23.90	23.85	23.90	23.85	24.85	16,878,507	408,300,464	24.191	20.15	20.11	20.15	20.11	20.95	20,022,213	20.392	-4.02%
2018-04-20	0	24.90	24.85	24.90	24.65	25.30	17,495,860	434,286,255	24.822	20.99	20.95	20.99	20.78	21.33	20,754,551	20.925	-0.99%
2018-04-19	0	25.15	25.10	25.15	24.85	25.75	10,276,785	259,381,723	25.240	21.20	21.16	21.20	20.95	21.71	12,190,888	21.277	0.00%
2018-04-18	0	25.15	25.05	25.15	24.30	25.85	15,662,925	392,007,268	25.028	21.20	21.12	21.20	20.48	21.79	18,580,223	21.098	1.21%
2018-04-17	0	24.85	24.80	24.85	24.60	26.05	25,539,398	642,504,287	25.157	20.95	20.91	20.95	20.74	21.96	30,296,239	21.207	-3.68%
2018-04-16	0	25.80	25.75	25.80	25.65	27.50	20,318,097	530,332,751	26.101	21.75	21.71	21.75	21.62	23.18	24,102,444	22.003	-5.67%
2018-04-13	0	27.35	27.30	27.35	26.95	27.65	10,421,737	285,029,615	27.350	23.06	23.01	23.06	22.72	23.31	12,362,838	23.055	0.18%
2018-04-12	0	27.30	27.25	27.30	27.05	28.00	14,733,796	403,309,215	27.373	23.01	22.97	23.01	22.80	23.60	17,478,039	23.075	-2.85%
2018-04-11	0	28.10	28.00	28.10	27.70	28.25	35,744,528	1,001,923,324	28.030	23.69	23.60	23.69	23.35	23.81	42,402,125	23.629	1.08%
2018-04-10	0	27.80	27.80	27.85	25.95	27.85	46,708,960	1,272,877,890	27.251	23.44	23.44	23.48	21.88	23.48	55,408,737	22.973	5.70%
2018-04-09	0	26.30	26.25	26.30	25.05	26.50	34,822,915	905,099,142	25.991	22.17	22.13	22.17	21.12	22.34	41,308,857	21.911	2.73%
2018-04-06	0	25.60	25.50	25.60	23.95	25.60	34,843,030	865,815,613	24.849	21.58	21.50	21.58	20.19	21.58	41,332,719	20.947	7.56%
2018-04-04	0	23.80	23.80	23.85	23.80	24.80	14,039,141	342,238,925	24.377	20.06	20.06	20.11	20.06	20.91	16,654,001	20.550	-2.86%
2018-04-03	0	24.50	24.45	24.50	23.60	24.50	14,335,588	346,818,411	24.193	20.65	20.61	20.65	19.89	20.65	17,005,663	20.394	-0.81%
2018-03-29	0	24.70	24.65	24.70	24.10	25.30	21,705,832	537,917,941	24.782	20.82	20.78	20.82	20.32	21.33	25,748,652	20.891	0.82%
2018-03-28	0	24.50	24.50	24.55	24.35	25.50	17,071,414	424,304,654	24.855	20.65	20.65	20.70	20.53	21.50	20,251,050	20.952	-3.54%
2018-03-27	0	25.40	25.35	25.40	24.80	25.85	26,820,676	680,632,572	25.377	21.41	21.37	21.41	20.91	21.79	31,816,161	21.393	0.79%
2018-03-26	0	25.20	25.20	25.25	23.90	25.25	16,934,239	416,541,899	24.598	21.24	21.24	21.29	20.15	21.29	20,088,326	20.736	3.92%
2018-03-23	0	24.25	24.20	24.25	24.00	24.90	21,593,402	526,797,989	24.396	20.44	20.40	20.44	20.23	20.99	25,615,281	20.566	-5.46%
2018-03-22	0	25.65	25.60	25.65	24.95	26.10	11,893,671	304,174,170	25.574	21.62	21.58	21.62	21.03	22.00	14,108,927	21.559	1.58%
2018-03-21	0	25.25	25.20	25.25	25.20	26.45	24,019,763	623,058,552	25.939	21.29	21.24	21.29	21.24	22.30	28,493,564	21.867	-0.59%
2018-03-20	0	25.40	25.35	25.40	24.80	25.60	11,477,484	288,743,621	25.157	21.41	21.37	21.41	20.91	21.58	13,615,223	21.207	0.40%
2018-03-19	0	25.30	25.30	25.35	25.25	26.10	12,150,910	310,573,264	25.560	21.33	21.33	21.37	21.29	22.00	14,414,078	21.547	-2.69%
2018-03-16	0	26.00	26.00	26.05	25.45	26.15	35,981,805	932,163,428	25.907	21.92	21.92	21.96	21.45	22.04	42,683,596	21.839	0.00%
2018-03-15	0	26.00	26.00	26.05	23.95	26.00	37,275,814	942,684,033	25.289	21.92	21.92	21.96	20.19	21.92	44,218,621	21.319	6.78%
2018-03-14	0	24.35	24.30	24.35	23.90	24.35	9,126,934	220,495,643	24.159	20.53	20.48	20.53	20.15	20.53	10,826,871	20.366	0.00%
2018-03-13	0	24.35	24.30	24.35	24.05	24.75	9,380,019	227,914,428	24.298	20.53	20.48	20.53	20.27	20.86	11,127,094	20.483	-1.62%
2018-03-12	0	24.75	24.60	24.75	24.20	25.10	22,049,115	542,006,435	24.582	20.86	20.74	20.86	20.40	21.16	26,155,873	20.722	1.02%
2018-03-09	0	24.50	24.45	24.50	23.60	24.50	48,728,667	1,175,853,474	24.131	20.65	20.61	20.65	19.89	20.65	57,804,625	20.342	6.06%
2018-03-08	0	23.10	23.10	23.15	22.10	23.20	16,207,466	370,826,739	22.880	19.47	19.47	19.52	18.63	19.56	19,226,188	19.288	3.82%
2018-03-07	0	22.25	22.20	22.25	22.10	22.75	9,569,646	214,389,730	22.403	18.76	18.71	18.76	18.63	19.18	11,352,040	18.886	-1.77%
2018-03-06	0	22.65	22.60	22.65	21.60	22.80	19,666,210	438,290,435	22.286	19.09	19.05	19.09	18.21	19.22	23,329,140	18.787	3.42%
2018-03-05	0	21.90	21.85	21.90	21.75	23.20	21,695,221	480,755,336	22.160	18.46	18.42	18.46	18.34	19.56	25,736,064	18.680	-3.52%
2018-03-02	0	22.70	22.65	22.70	22.55	23.20	14,245,376	324,735,619	22.796	19.14	19.09	19.14	19.01	19.56	16,898,649	19.217	-2.58%
2018-03-01	0	23.30	23.30	23.35	22.65	23.75	13,233,572	307,918,281	23.268	19.64	19.64	19.68	19.09	20.02	15,698,391	19.615	0.43%
2018-02-28	0	23.20	23.15	23.20	22.50	23.30	17,508,668	401,865,031	22.952	19.56	19.52	19.56	18.97	19.64	20,769,745	19.349	0.43%
2018-02-27	0	23.10	23.05	23.10	22.55	24.25	22,074,719	513,043,731	23.241	19.47	19.43	19.47	19.01	20.44	26,186,246	19.592	-3.75%
2018-02-26	0	24.00	23.90	24.00	23.75	24.70	14,032,680	336,601,504	23.987	20.23	20.15	20.23	20.02	20.82	16,646,337	20.221	-1.03%
2018-02-23	0	24.25	24.25	24.30	23.85	24.65	12,465,567	303,440,401	24.342	20.44	20.44	20.48	20.11	20.78	14,787,341	20.520	1.68%
2018-02-22	0	23.85	23.85	23.90	23.60	24.55	17,916,040	432,435,761	24.137	20.11	20.11	20.15	19.89	20.70	21,252,992	20.347	-4.02%
2018-02-21	0	24.85	24.80	24.85	23.50	24.90	14,984,590	364,696,926	24.338	20.95	20.91	20.95	19.81	20.99	17,775,545	20.517	2.90%
2018-02-20	0	24.15	24.15	24.20	23.10	24.50	13,539,937	323,709,467	23.908	20.36	20.36	20.40	19.47	20.65	16,061,818	20.154	0.00%
2018-02-15	0	24.15	24.10	24.15	22.90	24.20	16,508,486	392,112,398	23.752	20.36	20.32	20.36	19.30	20.40	19,583,274	20.023	7.10%
2018-02-14	0	22.55	22.55	22.60	21.95	22.85	11,773,993	263,156,395	22.351	19.01	19.01	19.05	18.50	19.26	13,966,958	18.841	2.04%
2018-02-13	0	22.10	22.05	22.10	21.80	22.95	23,938,196	532,999,923	22.266	18.63	18.59	18.63	18.38	19.35	28,396,805	18.770	4.00%
2018-02-12	0	21.25	21.25	21.30	21.00	21.85	17,347,701	371,278,803	21.402	17.91	17.91	17.96	17.70	18.42	20,578,797	18.042	0.24%
2018-02-09	0	21.20	21.20	21.30	20.10	21.60	47,577,000	996,451,477	20.944	17.87	17.87	17.96	16.94	18.21	56,438,454	17.656	-5.57%
2018-02-08	0	22.45	22.45	22.50	22.30	23.05	23,367,663	527,100,673	22.557	18.93	18.93	18.97	18.80	19.43	27,720,007	19.015	0.00%
2018-02-07	0	22.45	22.40	22.45	21.50	24.80	77,080,359	1,779,538,732	23.087	18.93	18.88	18.93	18.12	20.91	91,436,961	19.462	-0.44%
2018-02-06	0	22.55	22.55	22.65	22.50	24.45	55,145,353	1,289,928,363	23.391	19.01	19.01	19.09	18.97	20.61	65,416,451	19.719	-10.69%
2018-02-05	0	25.25	25.25	25.30	24.60	25.60	15,800,971	398,243,153	25.204	21.29	21.29	21.33	20.74	21.58	18,743,981	21.246	-2.32%
2018-02-02	0	25.85	25.80	25.85	25.20	25.95	36,030,877	927,322,141	25.737	21.79	21.75	21.79	21.24	21.88	42,741,808	21.696	0.98%
2018-02-01	0	25.60	25.60	25.65	25.50	26.35	38,228,039	989,690,305	25.889	21.58	21.58	21.62	21.50	22.21	45,348,202	21.824	-0.97%
2018-01-31	0	25.85	25.80	25.85	24.50	26.20	116,612,703	3,005,139,694	25.770	21.79	21.75	21.79	20.65	22.09	138,332,402	21.724	-7.18%
2018-01-30	0	27.85	27.85	27.90	27.75	29.05	18,101,865	511,454,353	28.254	23.48	23.48	23.52	23.39	24.49	21,473,428	23.818	-0.89%
2018-01-29	0	28.10	28.10	28.15	28.05	29.55	12,691,877	363,262,958	28.622	23.69	23.69	23.73	23.65	24.91	15,055,803	24.128	-3.77%
2018-01-26	0	29.20	29.15	29.20	27.85	29.25	15,527,910	448,917,128	28.910	24.62	24.57	24.62	23.48	24.66	18,420,061	24.371	4.10%
2018-01-25	0	28.05	28.00	28.05	27.25	28.75	11,960,785	334,530,155	27.969	23.65	23.60	23.65	22.97	24.24	14,188,541	23.577	-1.58%
2018-01-24	0	28.50	28.45	28.50	28.25	29.30	10,257,166	293,143,039	28.579	24.03	23.98	24.03	23.81	24.70	12,167,614	24.092	-2.73%
2018-01-23	0	29.30	29.25	29.30	28.75	29.60	18,029,191	526,442,242	29.199	24.70	24.66	24.70	24.24	24.95	21,387,218	24.615	0.34%
2018-01-22	0	29.20	29.15	29.20	27.70	29.70	25,287,388	732,373,740	28.962	24.62	24.57	24.62	23.35	25.04	29,997,291	24.415	4.29%
2018-01-19	0	28.00	27.95	28.00	26.70	28.30	14,481,337	400,492,293	27.656	23.60	23.56	23.60	22.51	23.86	17,178,558	23.313	3.32%
2018-01-18	0	27.10	27.05	27.10	26.90	28.50	15,711,519	429,485,383	27.336	22.85	22.80	22.85	22.68	24.03	18,637,868	23.044	-2.87%
2018-01-17	0	27.90	27.85	27.90	27.20	28.00	15,373,795	423,849,444	27.570	23.52	23.48	23.52	22.93	23.60	18,237,241	23.241	-0.18%
2018-01-16	0	27.95	27.90	27.95	27.65	28.35	16,318,762	456,463,767	27.972	23.56	23.52	23.56	23.31	23.90	19,358,213	23.580	1.64%
2018-01-15	0	27.50	27.50	27.55	27.40	29.20	22,875,325	640,925,739	28.018	23.18	23.18	23.22	23.10	24.62	27,135,969	23.619	-4.35%
2018-01-12	0	28.75	28.75	28.80	28.55	29.50	8,088,920	233,643,122	28.884	24.24	24.24	24.28	24.07	24.87	9,595,522	24.349	-1.20%
2018-01-11	0	29.10	29.05	29.10	28.40	29.90	15,387,610	444,813,834	28.907	24.53	24.49	24.53	23.94	25.21	18,253,629	24.369	-1.19%
2018-01-10	0	29.45	29.40	29.45	29.10	30.10	22,706,390	672,344,089	29.610	24.83	24.78	24.83	24.53	25.37	26,935,569	24.961	0.86%
2018-01-09	0	29.20	29.15	29.20	29.00	29.75	16,686,559	488,474,940	29.274	24.62	24.57	24.62	24.45	25.08	19,794,514	24.677	-1.02%
2018-01-08	0	29.50	29.45	29.50	29.00	30.20	28,914,876	857,611,297	29.660	24.87	24.83	24.87	24.45	25.46	34,300,416	25.003	2.97%
2018-01-05	0	28.65	28.60	28.65	28.00	29.25	29,770,653	854,076,203	28.689	24.15	24.11	24.15	23.60	24.66	35,315,586	24.184	2.32%
2018-01-04	0	28.00	27.95	28.00	27.40	28.40	12,395,135	345,591,523	27.881	23.60	23.56	23.60	23.10	23.94	14,703,791	23.504	-1.41%
2018-01-03	0	28.40	28.30	28.40	27.75	28.80	18,209,903	517,067,790	28.395	23.94	23.86	23.94	23.39	24.28	21,601,589	23.937	0.71%
2018-01-02	0	28.20	28.20	28.25	27.20	28.75	28,005,454	788,998,210	28.173	23.77	23.77	23.81	22.93	24.24	33,221,610	23.750	4.64%
2017-12-29	0	26.95	26.90	26.95	26.40	27.30	19,307,913	514,075,093	26.625	22.72	22.68	22.72	22.25	23.01	22,904,108	22.445	1.13%
2017-12-28	0	26.65	26.65	26.70	25.70	26.85	30,079,785	787,633,685	26.185	22.47	22.47	22.51	21.66	22.63	35,682,295	22.074	4.10%
2017-12-27	0	25.60	25.60	25.65	24.75	26.30	14,739,994	378,050,559	25.648	21.58	21.58	21.62	20.86	22.17	17,485,392	21.621	3.02%
2017-12-22	0	24.85	24.80	24.85	24.20	25.10	9,225,528	228,420,747	24.760	20.95	20.91	20.95	20.40	21.16	10,943,829	20.872	1.84%
2017-12-21	0	24.40	24.35	24.40	23.45	24.60	17,144,111	413,637,333	24.127	20.57	20.53	20.57	19.77	20.74	20,337,287	20.339	3.17%
2017-12-20	0	23.65	23.60	23.65	23.50	25.10	17,456,760	421,804,583	24.163	19.94	19.89	19.94	19.81	21.16	20,708,169	20.369	-4.83%
2017-12-19	0	24.85	24.80	24.85	24.65	25.45	10,848,679	269,983,385	24.886	20.95	20.91	20.95	20.78	21.45	12,869,300	20.979	-0.40%
2017-12-18	0	24.95	24.95	25.00	24.60	25.85	13,631,196	344,036,311	25.239	21.03	21.03	21.07	20.74	21.79	16,170,074	21.276	0.00%
2017-12-15	0	24.95	24.95	25.00	24.65	25.65	21,704,865	544,802,315	25.100	21.03	21.03	21.07	20.78	21.62	25,747,505	21.159	-4.04%
2017-12-14	0	26.00	25.95	26.00	25.15	26.00	12,725,368	327,380,017	25.727	21.92	21.88	21.92	21.20	21.92	15,095,531	21.687	1.96%
2017-12-13	0	25.50	25.50	25.55	25.40	26.10	7,747,349	199,434,357	25.742	21.50	21.50	21.54	21.41	22.00	9,190,332	21.700	-0.39%
2017-12-12	0	25.60	25.55	25.60	24.80	26.00	19,645,440	502,448,218	25.576	21.58	21.54	21.58	20.91	21.92	23,304,501	21.560	2.40%
2017-12-11	0	25.00	25.00	25.05	24.65	25.75	11,643,842	291,925,063	25.071	21.07	21.07	21.12	20.78	21.71	13,812,566	21.135	-2.72%
2017-12-08	0	25.70	25.70	25.75	24.05	25.70	19,860,496	502,451,672	25.299	21.66	21.66	21.71	20.27	21.66	23,559,613	21.327	4.68%
2017-12-07	0	24.55	24.50	24.55	22.80	25.60	43,197,618	1,038,941,372	24.051	20.70	20.65	20.70	19.22	21.58	51,243,390	20.275	-2.96%
2017-12-06	0	25.30	25.30	25.35	25.10	26.65	27,783,489	713,710,065	25.688	21.33	21.33	21.37	21.16	22.47	32,958,303	21.655	-3.80%
2017-12-05	0	26.30	26.30	26.35	26.10	26.85	7,751,028	204,269,665	26.354	22.17	22.17	22.21	22.00	22.63	9,194,696	22.216	-1.50%
2017-12-04	0	26.70	26.60	26.70	25.20	26.95	18,006,257	476,347,513	26.455	22.51	22.42	22.51	21.24	22.72	21,360,012	22.301	2.50%
2017-12-01	0	26.05	26.05	26.10	25.95	26.45	23,446,447	612,108,438	26.107	21.96	21.96	22.00	21.88	22.30	27,813,465	22.008	0.97%
2017-11-30	0	25.80	25.80	25.85	25.80	26.90	30,245,991	788,686,911	26.076	21.75	21.75	21.79	21.75	22.68	35,879,458	21.982	-4.27%
2017-11-29	0	26.95	26.95	27.00	26.40	27.40	14,091,730	378,661,419	26.871	22.72	22.72	22.76	22.25	23.10	16,716,385	22.652	1.13%
2017-11-28	0	26.65	26.65	26.70	25.80	27.00	26,560,688	701,200,717	26.400	22.47	22.47	22.51	21.75	22.76	31,507,749	22.255	1.33%
2017-11-27	0	26.30	26.30	26.35	25.70	28.30	41,984,719	1,128,592,562	26.881	22.17	22.17	22.21	21.66	23.86	49,804,583	22.660	-7.07%
2017-11-24	0	28.30	28.20	28.30	27.70	29.00	23,388,003	657,969,530	28.133	23.86	23.77	23.86	23.35	24.45	27,744,136	23.716	-1.39%
2017-11-23	0	28.70	28.65	28.70	28.30	29.80	24,225,165	699,983,387	28.895	24.19	24.15	24.19	23.86	25.12	28,737,223	24.358	-3.20%
2017-11-22	0	29.65	29.65	29.70	28.80	30.15	29,676,226	875,016,709	29.485	24.99	24.99	25.04	24.28	25.42	35,203,572	24.856	1.19%
2017-11-21	0	29.30	29.30	29.35	28.40	29.60	21,489,283	623,358,917	29.008	24.70	24.70	24.74	23.94	24.95	25,491,769	24.453	1.56%
2017-11-20	0	28.85	28.85	28.90	28.60	29.50	14,658,098	423,736,869	28.908	24.32	24.32	24.36	24.11	24.87	17,388,242	24.369	-1.54%
2017-11-17	0	29.30	29.20	29.30	28.65	30.05	18,778,177	550,286,076	29.305	24.70	24.62	24.70	24.15	25.33	22,275,706	24.703	0.17%
2017-11-16	0	29.25	29.25	29.40	28.60	29.70	11,757,000	343,961,645	29.256	24.66	24.66	24.78	24.11	25.04	13,946,800	24.662	0.86%
2017-11-15	0	29.00	29.00	29.10	28.80	29.45	18,480,000	538,155,700	29.121	24.45	24.45	24.53	24.28	24.83	21,921,992	24.549	-1.69%
2017-11-14	0	29.50	29.50	29.55	29.50	30.95	21,087,958	630,906,786	29.918	24.87	24.87	24.91	24.87	26.09	25,015,696	25.220	-4.22%
2017-11-13	0	30.80	30.75	30.80	30.65	31.70	12,133,804	375,897,325	30.979	25.96	25.92	25.96	25.84	26.72	14,393,786	26.115	-1.75%
2017-11-10	0	31.35	31.30	31.35	30.55	31.35	23,505,638	727,578,604	30.953	26.43	26.39	26.43	25.75	26.43	27,883,681	26.093	1.79%
2017-11-09	0	30.80	30.80	30.90	30.50	31.35	17,847,628	549,980,027	30.815	25.96	25.96	26.05	25.71	26.43	21,171,838	25.977	-0.96%
2017-11-08	0	31.10	31.05	31.10	30.25	31.45	40,992,741	1,269,271,736	30.963	26.22	26.17	26.22	25.50	26.51	48,627,844	26.102	0.65%
2017-11-07	0	30.90	30.85	30.90	29.05	31.60	101,160,108	3,079,625,629	30.443	26.05	26.01	26.05	24.49	26.64	120,001,684	25.663	9.38%
2017-11-06	0	28.25	28.20	28.25	27.60	29.45	42,178,010	1,192,459,990	28.272	23.81	23.77	23.81	23.27	24.83	50,033,875	23.833	-3.25%
2017-11-03	0	29.20	29.20	29.25	29.00	29.70	13,068,666	382,714,403	29.285	24.62	24.62	24.66	24.45	25.04	15,502,770	24.687	-1.35%
2017-11-02	0	29.60	29.60	29.65	29.05	30.50	26,651,655	793,029,967	29.755	24.95	24.95	24.99	24.49	25.71	31,615,659	25.083	1.54%
2017-11-01	0	29.15	29.15	29.20	28.75	30.80	28,183,095	834,511,571	29.610	24.57	24.57	24.62	24.24	25.96	33,432,337	24.961	-3.00%
2017-10-31	0	30.05	30.05	30.45	29.70	30.60	20,433,362	616,421,469	30.167	25.33	25.33	25.67	25.04	25.80	24,239,178	25.431	1.01%
2017-10-30	0	29.75	29.75	29.80	29.25	30.85	19,340,074	576,129,068	29.789	25.08	25.08	25.12	24.66	26.01	22,942,260	25.112	-2.78%
2017-10-27	0	30.60	30.60	30.65	29.50	31.35	45,417,192	1,374,526,359	30.264	25.80	25.80	25.84	24.87	26.43	53,876,371	25.513	-1.92%
2017-10-26	0	31.20	31.20	31.35	30.80	31.70	9,684,989	303,185,430	31.305	26.30	26.30	26.43	25.96	26.72	11,488,867	26.389	-0.64%
2017-10-25	0	31.40	31.35	31.40	31.20	32.50	19,116,413	607,843,243	31.797	26.47	26.43	26.47	26.30	27.40	22,676,941	26.804	-0.48%
2017-10-24	0	31.55	31.55	31.65	30.80	32.20	25,510,117	808,694,037	31.701	26.60	26.60	26.68	25.96	27.14	30,261,504	26.724	1.77%
2017-10-23	0	31.00	31.00	31.05	30.80	32.25	24,828,965	779,820,597	31.408	26.13	26.13	26.17	25.96	27.19	29,453,484	26.476	-1.74%
2017-10-20	0	31.55	31.55	31.60	29.75	31.80	45,516,194	1,408,386,231	30.943	26.60	26.60	26.64	25.08	26.81	53,993,813	26.084	8.05%
2017-10-19	0	29.20	29.20	29.25	29.20	32.00	69,737,228	2,160,222,085	30.977	24.62	24.62	24.66	24.62	26.98	82,726,136	26.113	-3.63%
2017-10-18	0	30.30	30.25	30.30	29.80	30.65	31,871,848	965,484,521	30.293	25.54	25.50	25.54	25.12	25.84	37,808,139	25.536	1.34%
2017-10-17	0	29.90	29.90	29.95	29.70	30.55	30,569,561	921,250,016	30.136	25.21	25.21	25.25	25.04	25.75	36,263,295	25.404	0.34%
2017-10-16	0	29.80	29.80	29.85	28.85	30.10	40,006,300	1,179,560,078	29.484	25.12	25.12	25.16	24.32	25.37	47,457,673	24.855	1.36%
2017-10-13	0	29.40	29.35	29.40	27.50	29.55	36,046,117	1,034,344,296	28.695	24.78	24.74	24.78	23.18	24.91	42,759,887	24.190	4.63%
2017-10-12	0	28.10	28.05	28.10	26.65	28.40	34,059,562	939,074,064	27.572	23.69	23.65	23.69	22.47	23.94	40,403,326	23.242	1.26%
2017-10-11	0	27.75	27.70	27.75	27.40	29.70	45,451,127	1,290,323,002	28.389	23.39	23.35	23.39	23.10	25.04	53,916,627	23.932	-5.93%
2017-10-10	0	29.50	29.50	29.60	28.65	29.80	25,428,172	746,942,085	29.375	24.87	24.87	24.95	24.15	25.12	30,164,296	24.762	1.20%
2017-10-09	0	29.15	29.10	29.15	28.60	30.10	51,224,182	1,495,567,643	29.197	24.57	24.53	24.57	24.11	25.37	60,764,942	24.612	-3.48%
2017-10-06	0	30.20	30.20	30.45	30.20	31.60	36,555,905	1,136,411,553	31.087	25.46	25.46	25.67	25.46	26.64	43,364,625	26.206	-1.79%
2017-10-04	0	30.75	30.70	30.75	29.70	31.10	30,969,175	943,954,312	30.480	25.92	25.88	25.92	25.04	26.22	36,737,339	25.695	3.71%
2017-10-03	0	29.65	29.60	29.65	27.30	29.90	43,058,965	1,245,761,464	28.932	24.99	24.95	24.99	23.01	25.21	51,078,913	24.389	8.81%
2017-09-29	0	27.25	27.25	27.30	26.40	27.95	21,808,648	594,627,237	27.266	22.97	22.97	23.01	22.25	23.56	25,870,618	22.985	2.25%
2017-09-28	0	26.65	26.60	26.65	26.20	27.35	17,620,758	467,166,934	26.512	22.47	22.42	22.47	22.09	23.06	20,902,712	22.350	-1.48%
2017-09-27	0	27.05	27.00	27.05	26.15	27.50	33,538,102	907,308,270	27.053	22.80	22.76	22.80	22.04	23.18	39,784,741	22.805	3.84%
2017-09-26	0	26.05	26.05	26.10	25.60	27.45	47,160,317	1,243,158,904	26.360	21.96	21.96	22.00	21.58	23.14	55,944,162	22.221	-3.16%
2017-09-25	0	26.90	26.90	26.95	26.20	28.95	57,344,697	1,564,437,876	27.281	22.68	22.68	22.72	22.09	24.40	68,025,434	22.998	-8.81%
2017-09-22	0	29.50	29.50	29.55	29.05	30.50	52,422,935	1,555,508,178	29.672	24.87	24.87	24.91	24.49	25.71	62,186,969	25.013	-2.96%
2017-09-21	0	30.40	30.30	30.40	28.80	30.40	48,095,330	1,428,834,650	29.708	25.63	25.54	25.63	24.28	25.63	57,053,326	25.044	4.65%
2017-09-20	0	29.05	29.00	29.05	27.60	29.05	47,892,140	1,369,087,158	28.587	24.49	24.45	24.49	23.27	24.49	56,812,291	24.098	3.38%
2017-09-19	0	28.10	28.05	28.10	26.55	28.80	54,168,665	1,515,670,205	27.981	23.69	23.65	23.69	22.38	24.28	64,257,850	23.587	1.26%
2017-09-18	0	27.75	27.75	27.80	27.05	28.65	89,388,419	2,500,035,606	27.968	23.39	23.39	23.44	22.80	24.15	106,037,459	23.577	3.74%
2017-09-15	0	26.75	26.75	26.80	25.55	27.45	86,328,690	2,301,273,846	26.657	22.55	22.55	22.59	21.54	23.14	102,407,840	22.472	3.68%
2017-09-14	0	25.80	25.80	25.90	25.00	26.10	37,240,022	955,739,772	25.664	21.75	21.75	21.83	21.07	22.00	44,176,162	21.635	0.98%
2017-09-13	0	25.55	25.55	25.60	25.05	25.80	31,671,890	805,421,337	25.430	21.54	21.54	21.58	21.12	21.75	37,570,938	21.437	0.59%
2017-09-12	0	25.40	25.40	25.50	24.40	25.80	50,533,162	1,273,837,250	25.208	21.41	21.41	21.50	20.57	21.75	59,945,216	21.250	2.01%
2017-09-11	0	24.90	24.85	24.90	22.85	25.10	65,915,690	1,593,836,623	24.180	20.99	20.95	20.99	19.26	21.16	78,192,817	20.383	10.42%
2017-09-08	0	22.55	22.55	22.60	22.30	23.55	36,408,480	828,556,233	22.757	19.01	19.01	19.05	18.80	19.85	43,189,742	19.184	-2.80%
2017-09-07	0	23.20	23.15	23.20	22.90	23.80	40,501,174	941,325,172	23.242	19.56	19.52	19.56	19.30	20.06	48,044,720	19.593	1.53%
2017-09-06	0	22.85	22.80	22.85	22.40	23.10	24,531,797	556,839,418	22.699	19.26	19.22	19.26	18.88	19.47	29,100,967	19.135	0.88%
2017-09-05	0	22.65	22.65	22.70	22.45	23.45	32,549,922	745,073,162	22.890	19.09	19.09	19.14	18.93	19.77	38,612,508	19.296	-0.66%
2017-09-04	0	22.80	22.80	22.85	22.80	24.00	32,911,903	763,050,781	23.185	19.22	19.22	19.26	19.22	20.23	39,041,910	19.544	-0.87%
2017-09-01	0	23.00	22.95	23.00	22.60	24.00	44,258,167	1,034,897,489	23.383	19.39	19.35	19.39	19.05	20.23	52,501,472	19.712	-2.75%
2017-08-31	0	23.65	23.65	23.75	23.65	25.15	107,525,630	2,585,211,502	24.043	19.94	19.94	20.02	19.94	21.20	127,552,816	20.268	-2.87%
2017-08-30	0	24.35	24.30	24.35	23.90	26.55	102,128,719	2,604,064,654	25.498	20.53	20.48	20.53	20.15	22.38	121,150,704	21.494	-4.51%
2017-08-29	0	25.50	25.50	25.55	23.15	25.75	160,926,044	3,947,343,922	24.529	21.50	21.50	21.54	19.52	21.71	190,899,325	20.678	11.84%
2017-08-28	0	22.80	22.80	22.85	22.50	24.10	71,449,689	1,664,158,281	23.291	19.22	19.22	19.26	18.97	20.32	84,757,551	19.634	2.47%
2017-08-25	0	22.25	22.20	22.25	21.40	22.30	31,292,071	688,230,812	21.994	18.76	18.71	18.76	18.04	18.80	37,120,376	18.541	3.01%
2017-08-24	0	21.60	21.60	21.65	21.25	22.75	33,828,631	736,941,758	21.785	18.21	18.21	18.25	17.91	19.18	40,129,383	18.364	-0.23%
2017-08-22	0	21.65	21.65	21.70	20.75	22.55	50,786,084	1,097,759,883	21.615	18.25	18.25	18.29	17.49	19.01	60,245,246	18.222	-1.59%
2017-08-21	0	22.00	22.00	22.05	18.88	22.00	88,308,305	1,844,415,125	20.886	18.55	18.55	18.59	15.92	18.55	104,756,169	17.607	17.90%
2017-08-18	0	18.66	18.66	18.68	18.48	19.14	18,151,628	341,843,836	18.833	15.73	15.73	15.75	15.58	16.13	21,532,460	15.876	-1.69%
2017-08-17	0	18.98	18.98	19.02	18.74	19.20	17,135,050	325,211,525	18.979	16.00	16.00	16.03	15.80	16.19	20,326,539	15.999	-0.11%
2017-08-16	0	19.00	19.00	19.02	18.66	19.30	18,714,375	355,070,193	18.973	16.02	16.02	16.03	15.73	16.27	22,200,021	15.994	0.64%
2017-08-15	0	18.88	18.88	18.90	18.66	19.30	20,930,397	393,854,215	18.817	15.92	15.92	15.93	15.73	16.27	24,828,788	15.863	-0.84%
2017-08-14	0	19.04	19.02	19.04	18.64	19.18	17,955,270	339,502,235	18.908	16.05	16.03	16.05	15.71	16.17	21,299,529	15.939	2.70%
2017-08-11	0	18.54	18.54	18.56	18.18	18.76	38,331,276	705,997,934	18.418	15.63	15.63	15.65	15.33	15.81	45,470,668	15.526	-2.73%
2017-08-10	0	19.06	19.06	19.08	18.98	20.00	32,524,659	627,247,612	19.285	16.07	16.07	16.08	16.00	16.86	38,582,539	16.257	-4.22%
2017-08-09	0	19.90	19.88	19.90	19.26	20.05	33,026,633	650,061,678	19.683	16.78	16.76	16.78	16.24	16.90	39,178,009	16.593	2.68%
2017-08-08	0	19.38	19.38	19.40	18.40	19.50	44,049,000	841,375,312	19.101	16.34	16.34	16.35	15.51	16.44	52,253,347	16.102	4.31%
2017-08-07	0	18.58	18.56	18.58	18.50	19.78	48,572,900	912,267,192	18.781	15.66	15.65	15.66	15.60	16.67	57,619,846	15.833	-4.33%
2017-08-04	0	19.42	19.42	19.44	19.18	20.35	38,598,150	761,326,309	19.724	16.37	16.37	16.39	16.17	17.15	45,787,249	16.627	-2.71%
2017-08-03	0	19.96	19.96	19.98	19.82	20.55	47,868,823	964,212,414	20.143	16.83	16.83	16.84	16.71	17.32	56,784,631	16.980	-1.43%
2017-08-02	0	20.25	20.20	20.25	20.10	21.30	52,626,319	1,078,386,358	20.491	17.07	17.03	17.07	16.94	17.96	62,428,234	17.274	-3.57%
2017-08-01	0	21.00	20.95	21.00	20.80	21.80	37,907,793	803,090,436	21.185	17.70	17.66	17.70	17.53	18.38	44,968,309	17.859	-3.45%
2017-07-31	0	21.75	21.75	21.85	20.95	22.40	54,539,208	1,187,655,464	21.776	18.34	18.34	18.42	17.66	18.88	64,697,408	18.357	3.57%
2017-07-28	0	21.00	20.95	21.00	21.00	23.40	117,977,398	2,596,988,466	22.013	17.70	17.66	17.70	17.70	19.73	139,951,279	18.556	-11.76%
2017-07-27	0	23.80	23.75	23.80	21.00	24.10	180,827,979	4,061,355,403	22.460	20.06	20.02	20.06	17.70	20.32	214,508,095	18.933	13.88%
2017-07-26	0	20.90	20.85	20.90	19.20	21.00	152,155,466	3,048,700,943	20.037	17.62	17.58	17.62	16.19	17.70	180,495,183	16.891	18.08%
2017-07-25	0	17.70	17.70	17.72	16.84	18.04	45,964,990	805,085,945	17.515	14.92	14.92	14.94	14.20	15.21	54,526,199	14.765	1.61%
2017-07-24	0	17.42	17.42	17.46	17.10	17.74	27,950,139	486,635,759	17.411	14.68	14.68	14.72	14.42	14.95	33,155,992	14.677	0.81%
2017-07-21	0	17.28	17.22	17.28	16.88	17.80	50,238,380	867,494,038	17.268	14.57	14.52	14.57	14.23	15.01	59,595,530	14.556	-0.12%
2017-07-20	0	17.30	17.28	17.30	16.00	17.30	74,127,042	1,242,333,197	16.760	14.58	14.57	14.58	13.49	14.58	87,933,574	14.128	8.12%
2017-07-19	0	16.00	15.98	16.00	15.40	16.18	41,989,101	661,077,751	15.744	13.49	13.47	13.49	12.98	13.64	49,809,781	13.272	1.52%
2017-07-18	0	15.76	15.74	15.76	15.42	16.28	39,455,995	618,455,331	15.675	13.29	13.27	13.29	13.00	13.72	46,804,871	13.213	-2.60%
2017-07-17	0	16.18	16.18	16.20	15.80	16.34	26,625,143	427,323,252	16.050	13.64	13.64	13.66	13.32	13.77	31,584,209	13.530	2.28%
2017-07-14	0	15.82	15.82	15.90	15.54	16.36	47,920,820	764,941,647	15.963	13.34	13.34	13.40	13.10	13.79	56,846,312	13.456	2.46%
2017-07-13	0	15.44	15.42	15.44	15.32	15.56	19,400,976	298,916,478	15.407	13.02	13.00	13.02	12.91	13.12	23,014,505	12.988	0.52%
2017-07-12	0	15.36	15.36	15.38	15.24	15.64	11,471,465	176,563,224	15.392	12.95	12.95	12.97	12.85	13.18	13,608,083	12.975	-0.90%
2017-07-11	0	15.50	15.48	15.50	15.06	15.58	19,656,906	302,484,048	15.388	13.07	13.05	13.07	12.70	13.13	23,318,103	12.972	1.57%
2017-07-10	0	15.26	15.18	15.26	14.98	15.56	22,095,982	335,308,480	15.175	12.86	12.80	12.86	12.63	13.12	26,211,469	12.792	-1.42%
2017-07-07	0	15.48	15.48	15.50	15.22	15.78	24,792,250	382,839,010	15.442	13.05	13.05	13.07	12.83	13.30	29,409,931	13.017	-2.03%
2017-07-06	0	15.80	15.78	15.80	15.62	16.06	24,406,771	385,055,826	15.777	13.32	13.30	13.32	13.17	13.54	28,952,654	13.300	-0.63%
2017-07-05	0	15.90	15.88	15.90	15.40	16.18	41,126,884	650,227,483	15.810	13.40	13.39	13.40	12.98	13.64	48,786,972	13.328	1.15%
2017-07-04	0	15.72	15.72	15.74	14.94	16.42	100,772,088	1,590,392,366	15.782	13.25	13.25	13.27	12.59	13.84	119,541,393	13.304	2.75%
2017-07-03	0	15.30	15.28	15.30	14.06	15.50	75,518,860	1,122,897,687	14.869	12.90	12.88	12.90	11.85	13.07	89,584,625	12.534	9.13%
2017-06-30	0	14.02	14.02	14.04	13.70	14.20	24,475,938	341,849,203	13.967	11.82	11.82	11.84	11.55	11.97	29,034,704	11.774	1.01%
2017-06-29	0	13.88	13.88	13.90	13.70	14.36	39,582,978	553,878,618	13.993	11.70	11.70	11.72	11.55	12.11	46,955,506	11.796	2.36%
2017-06-28	0	13.56	13.56	13.58	13.50	14.08	35,861,892	491,573,162	13.707	11.43	11.43	11.45	11.38	11.87	42,541,349	11.555	-3.28%
2017-06-27	0	14.02	14.02	14.04	13.98	14.54	29,708,698	420,276,582	14.147	11.82	11.82	11.84	11.78	12.26	35,242,092	11.925	-2.09%
2017-06-26	0	14.32	14.32	14.34	14.22	14.68	32,103,000	462,977,100	14.422	12.07	12.07	12.09	11.99	12.38	38,082,344	12.157	-0.14%
2017-06-23	0	14.34	14.34	14.36	14.04	14.56	25,265,050	360,838,826	14.282	12.09	12.09	12.11	11.84	12.27	29,970,792	12.040	1.85%
2017-06-22	0	14.08	14.06	14.08	14.00	14.94	45,807,160	657,043,960	14.344	11.87	11.85	11.87	11.80	12.59	54,338,973	12.092	-4.61%
2017-06-21	0	14.76	14.76	14.78	14.58	15.10	26,793,132	398,366,669	14.868	12.44	12.44	12.46	12.29	12.73	31,783,487	12.534	-0.81%
2017-06-20	0	14.88	14.86	14.88	14.84	15.58	31,231,682	469,112,790	15.020	12.54	12.53	12.54	12.51	13.13	37,048,739	12.662	-0.80%
2017-06-19	0	15.00	14.98	15.00	14.20	15.06	69,910,810	1,024,856,552	14.659	12.64	12.63	12.64	11.97	12.70	82,932,048	12.358	7.76%
2017-06-16	0	13.92	13.90	13.92	13.90	15.20	77,573,178	1,111,165,452	14.324	11.73	11.72	11.73	11.72	12.81	92,021,570	12.075	-2.93%
2017-06-15	0	14.34	14.34	14.36	13.50	14.86	59,277,803	847,604,048	14.299	12.09	12.09	12.11	11.38	12.53	70,318,590	12.054	1.13%
2017-06-14	0	14.18	14.16	14.18	14.06	15.88	82,914,291	1,228,528,020	14.817	11.95	11.94	11.95	11.85	13.39	98,357,492	12.490	-11.26%
2017-06-13	0	15.98	15.98	16.00	15.62	16.60	57,372,087	915,916,919	15.965	13.47	13.47	13.49	13.17	13.99	68,057,925	13.458	-1.84%
2017-06-12	0	16.28	16.28	16.30	16.06	17.20	76,328,251	1,267,666,259	16.608	13.72	13.72	13.74	13.54	14.50	90,544,770	14.000	-2.16%
2017-06-09	0	16.64	16.64	16.66	16.40	17.08	39,285,987	654,795,298	16.667	14.03	14.03	14.04	13.83	14.40	46,603,199	14.050	-0.12%
2017-06-08	0	16.66	16.64	16.66	16.18	17.00	34,504,885	573,930,654	16.633	14.04	14.03	14.04	13.64	14.33	40,931,592	14.022	1.22%
2017-06-07	0	16.46	16.44	16.46	16.06	17.66	69,587,242	1,170,610,181	16.822	13.88	13.86	13.88	13.54	14.89	82,548,214	14.181	-1.20%
2017-06-06	0	16.66	16.66	16.68	15.50	17.36	128,679,356	2,155,770,420	16.753	14.04	14.04	14.06	13.07	14.63	152,646,530	14.123	4.78%
2017-06-05	0	15.90	15.88	15.90	14.14	15.98	166,104,459	2,568,846,459	15.465	13.40	13.39	13.40	11.92	13.47	197,042,245	13.037	11.34%
2017-06-02	0	14.28	14.28	14.30	13.98	14.86	47,386,763	679,674,732	14.343	12.04	12.04	12.05	11.78	12.53	56,212,785	12.091	-0.28%
2017-06-01	0	14.32	14.32	14.34	13.82	15.18	91,666,505	1,326,470,357	14.471	12.07	12.07	12.09	11.65	12.80	108,739,850	12.199	2.43%
2017-05-31	0	13.98	13.98	14.00	13.94	15.12	159,142,973	2,326,404,843	14.618	11.78	11.78	11.80	11.75	12.75	188,784,148	12.323	-8.03%
2017-05-29	0	15.20	15.18	15.20	12.32	15.78	314,022,198	4,595,611,857	14.635	12.81	12.80	12.81	10.39	13.30	372,510,403	12.337	22.78%
2017-05-26	0	12.38	12.38	12.40	11.28	12.54	82,193,039	987,062,147	12.009	10.44	10.44	10.45	9.509	10.57	97,501,904	10.124	3.69%
2017-05-25	0	11.94	11.94	11.96	11.68	12.46	158,570,395	1,924,982,033	12.140	10.07	10.07	10.08	9.846	10.50	188,104,924	10.234	2.40%
2017-05-24	0	11.66	11.66	11.68	10.00	11.66	161,103,840	1,761,508,311	10.934	9.829	9.829	9.846	8.430	9.829	191,110,236	9.2172	17.42%
2017-05-23	0	9.930	9.930	9.940	9.780	10.04	51,376,250	509,602,800	9.9190	8.371	8.371	8.379	8.244	8.464	60,945,334	8.3616	0.71%
2017-05-22	0	9.860	9.860	9.880	9.480	10.02	113,138,932	1,116,878,542	9.8717	8.312	8.312	8.329	7.992	8.447	134,211,624	8.3218	4.01%
2017-05-19	0	9.480	9.480	9.490	8.610	9.770	183,966,199	1,727,801,717	9.3920	7.992	7.992	8.000	7.258	8.236	218,230,824	7.9173	9.09%
2017-05-18	0	8.690	8.690	8.700	8.190	8.710	33,411,664	280,387,007	8.3919	7.326	7.326	7.334	6.904	7.342	39,634,754	7.0743	3.82%
2017-05-17	0	8.370	8.360	8.370	8.270	8.430	19,088,279	159,143,778	8.3373	7.056	7.047	7.056	6.972	7.106	22,643,566	7.0282	1.45%
2017-05-16	0	8.250	8.250	8.270	8.180	8.300	15,383,234	126,722,768	8.2377	6.955	6.955	6.972	6.896	6.997	18,248,438	6.9443	0.00%
2017-05-15	0	8.250	8.230	8.250	8.060	8.370	19,355,851	158,919,020	8.2104	6.955	6.938	6.955	6.794	7.056	22,960,975	6.9213	0.36%
2017-05-12	0	8.220	8.220	8.230	8.130	8.630	39,687,152	333,951,658	8.4146	6.929	6.929	6.938	6.854	7.275	47,079,083	7.0934	-1.08%
2017-05-11	0	8.310	8.310	8.320	8.110	8.420	46,322,762	383,875,631	8.2870	7.005	7.005	7.014	6.837	7.098	54,950,608	6.9858	2.09%
2017-05-10	0	8.140	8.130	8.140	7.730	8.370	121,284,300	990,101,426	8.1635	6.862	6.854	6.862	6.516	7.056	143,874,108	6.8817	4.23%
2017-05-09	0	7.810	7.810	7.820	7.550	7.830	34,822,947	268,877,262	7.7213	6.584	6.584	6.592	6.365	6.601	41,308,895	6.5089	2.49%
2017-05-08	0	7.620	7.620	7.630	7.490	7.680	46,126,600	350,063,096	7.5892	6.424	6.424	6.432	6.314	6.474	54,717,910	6.3976	0.66%
2017-05-05	0	7.570	7.560	7.570	7.560	7.870	66,026,027	511,013,708	7.7396	6.381	6.373	6.381	6.373	6.634	78,323,705	6.5244	0.93%
2017-05-04	0	7.500	7.490	7.500	7.500	8.170	99,972,744	771,215,694	7.7143	6.322	6.314	6.322	6.322	6.887	118,593,168	6.5030	-7.41%
2017-05-02	0	8.100	8.090	8.100	8.000	8.320	48,200,479	390,001,545	8.0912	6.828	6.820	6.828	6.744	7.014	57,178,059	6.8208	-2.53%
2017-04-28	0	8.310	8.310	8.330	8.280	8.440	51,493,913	429,540,141	8.3416	7.005	7.005	7.022	6.980	7.115	61,084,912	7.0319	1.09%
2017-04-27	0	8.220	8.220	8.230	8.210	8.630	99,558,187	831,644,342	8.3533	6.929	6.929	6.938	6.921	7.275	118,101,397	7.0418	-5.52%
2017-04-26	0	8.700	8.690	8.700	8.570	9.310	202,035,776	1,794,274,331	8.8810	7.334	7.326	7.334	7.224	7.848	239,665,950	7.4866	-5.95%
2017-04-25	0	9.250	9.250	9.260	8.610	9.320	311,542,563	2,842,000,711	9.1224	7.798	7.798	7.806	7.258	7.857	369,568,924	7.6900	5.35%
2017-04-24	0	8.780	8.770	8.780	8.470	9.090	101,555,086	882,779,504	8.6926	7.401	7.393	7.401	7.140	7.663	120,470,229	7.3278	-2.77%
2017-04-21	0	9.030	9.030	9.040	8.890	9.140	62,435,267	565,668,767	9.0601	7.612	7.612	7.621	7.494	7.705	74,064,148	7.6376	-0.55%
2017-04-20	0	9.080	9.080	9.090	8.720	9.120	87,677,722	785,793,094	8.9623	7.654	7.654	7.663	7.351	7.688	104,008,136	7.5551	2.83%
2017-04-19	0	8.830	8.830	8.840	8.420	8.840	129,071,620	1,117,804,920	8.6603	7.444	7.444	7.452	7.098	7.452	153,111,855	7.3006	2.44%
2017-04-18	0	8.620	8.610	8.620	8.400	8.630	148,981,742	1,274,175,932	8.5526	7.267	7.258	7.267	7.081	7.275	176,730,337	7.2097	4.11%
2017-04-13	0	8.280	8.280	8.300	7.710	8.780	369,041,773	3,129,296,984	8.4795	6.980	6.980	6.997	6.499	7.401	437,777,649	7.1481	-4.39%
2017-04-12	0	8.660	8.650	8.660	8.570	8.730	65,093,925	561,900,047	8.6321	7.300	7.292	7.300	7.224	7.359	77,217,994	7.2768	1.88%
2017-04-11	0	8.500	8.500	8.510	8.320	8.500	63,052,341	529,919,096	8.4044	7.165	7.165	7.174	7.014	7.165	74,796,155	7.0848	3.03%
2017-04-10	0	8.250	8.250	8.260	8.120	8.460	70,742,880	582,565,501	8.2350	6.955	6.955	6.963	6.845	7.132	83,919,095	6.9420	0.00%
2017-04-07	0	8.250	8.240	8.250	7.930	8.280	102,581,865	837,256,648	8.1618	6.955	6.946	6.955	6.685	6.980	121,688,250	6.8803	4.04%
2017-04-06	0	7.930	7.930	7.940	7.670	7.950	85,351,127	665,460,098	7.7967	6.685	6.685	6.693	6.466	6.702	101,248,201	6.5726	3.66%
2017-04-05	0	7.650	7.640	7.650	7.400	7.650	118,141,479	894,312,071	7.5698	6.449	6.440	6.449	6.238	6.449	140,145,920	6.3813	4.37%
2017-04-03	0	7.330	7.320	7.330	7.180	7.360	49,422,088	359,744,940	7.2790	6.179	6.171	6.179	6.053	6.204	58,627,199	6.1361	1.81%
2017-03-31	0	7.200	7.190	7.200	7.000	7.200	55,591,851	395,324,301	7.1112	6.070	6.061	6.070	5.901	6.070	65,946,111	5.9947	2.71%
2017-03-30	0	7.010	7.010	7.020	6.950	7.330	110,437,222	781,827,431	7.0794	5.909	5.909	5.918	5.859	6.179	131,006,707	5.9678	0.86%
2017-03-29	0	6.950	6.940	6.950	6.200	7.070	238,954,767	1,614,237,159	6.7554	5.859	5.850	5.859	5.227	5.960	283,461,288	5.6947	8.93%
2017-03-28	0	6.380	6.370	6.380	6.210	6.430	47,635,100	302,563,449	6.3517	5.378	5.370	5.378	5.235	5.420	56,507,376	5.3544	2.90%
2017-03-27	0	6.200	6.200	6.240	6.190	6.630	86,573,997	549,903,170	6.3518	5.227	5.227	5.260	5.218	5.589	102,698,837	5.3545	-6.49%
2017-03-24	0	6.630	6.630	6.640	6.620	6.830	49,158,836	328,200,298	6.6763	5.589	5.589	5.597	5.581	5.758	58,314,915	5.6281	-1.78%
2017-03-23	0	6.750	6.750	6.770	6.450	6.850	103,526,510	694,884,297	6.7121	5.690	5.690	5.707	5.437	5.774	122,808,840	5.6583	4.49%
2017-03-22	0	6.460	6.460	6.470	6.360	6.540	37,883,134	243,483,353	6.4272	5.446	5.446	5.454	5.361	5.513	44,939,057	5.4181	-1.22%
2017-03-21	0	6.540	6.530	6.540	6.360	6.590	52,604,656	342,860,298	6.5177	5.513	5.505	5.513	5.361	5.555	62,402,536	5.4943	2.99%
2017-03-20	0	6.350	6.350	6.360	6.340	6.620	62,174,551	400,582,498	6.4429	5.353	5.353	5.361	5.345	5.581	73,754,872	5.4313	-2.61%
2017-03-17	0	6.520	6.520	6.530	6.490	7.030	96,308,389	642,613,640	6.6725	5.496	5.496	5.505	5.471	5.926	114,246,308	5.6248	-5.23%
2017-03-16	0	6.880	6.880	6.900	6.820	7.000	58,909,200	405,669,761	6.8864	5.800	5.800	5.817	5.749	5.901	69,881,333	5.8051	-0.43%
2017-03-15	0	6.910	6.910	6.920	6.860	7.050	55,938,080	387,791,589	6.9325	5.825	5.825	5.833	5.783	5.943	66,356,827	5.8440	0.00%
2017-03-14	0	6.910	6.890	6.910	6.850	7.090	64,109,440	445,479,684	6.9487	5.825	5.808	5.825	5.774	5.977	76,050,144	5.8577	0.00%
2017-03-13	0	6.910	6.900	6.910	6.310	7.010	179,832,025	1,224,222,975	6.8076	5.825	5.817	5.825	5.319	5.909	213,326,639	5.7387	9.86%
2017-03-10	0	6.290	6.290	6.300	6.150	6.450	43,211,932	270,037,591	6.2491	5.302	5.302	5.311	5.184	5.437	51,260,370	5.2680	1.13%
2017-03-09	0	6.220	6.210	6.220	6.030	6.220	51,235,286	313,396,679	6.1168	5.243	5.235	5.243	5.083	5.243	60,778,114	5.1564	2.30%
2017-03-08	0	6.080	6.080	6.090	5.890	6.100	47,543,720	287,313,030	6.0431	5.125	5.125	5.134	4.965	5.142	56,398,976	5.0943	2.88%
2017-03-07	0	5.910	5.900	5.910	5.740	5.930	30,758,702	180,837,156	5.8792	4.982	4.974	4.982	4.839	4.999	36,487,664	4.9561	2.96%
2017-03-06	0	5.740	5.730	5.740	5.730	5.790	17,136,272	98,595,528	5.7536	4.839	4.830	4.839	4.830	4.881	20,327,988	4.8502	0.17%
2017-03-03	0	5.730	5.720	5.730	5.700	5.800	16,155,109	92,614,121	5.7328	4.830	4.822	4.830	4.805	4.889	19,164,079	4.8327	-1.55%
2017-03-02	0	5.820	5.810	5.820	5.800	5.870	15,499,092	90,143,064	5.8160	4.906	4.898	4.906	4.889	4.948	18,385,875	4.9028	-0.34%
2017-03-01	0	5.840	5.830	5.840	5.790	5.920	12,998,205	75,842,658	5.8349	4.923	4.915	4.923	4.881	4.990	15,419,186	4.9187	0.17%
2017-02-28	0	5.830	5.820	5.830	5.760	5.900	21,026,230	122,682,704	5.8347	4.915	4.906	4.915	4.856	4.974	24,942,471	4.9186	0.52%
2017-02-27	0	5.800	5.790	5.800	5.700	5.980	43,386,000	252,281,700	5.8148	4.889	4.881	4.889	4.805	5.041	51,466,860	4.9018	-2.68%
2017-02-24	0	5.960	5.950	5.960	5.930	5.980	16,795,968	99,846,918	5.9447	5.024	5.016	5.024	4.999	5.041	19,924,301	5.0113	0.00%
2017-02-23	0	5.960	5.950	5.960	5.900	5.970	12,395,231	73,526,458	5.9318	5.024	5.016	5.024	4.974	5.033	14,703,905	5.0005	0.17%
2017-02-22	0	5.950	5.940	5.950	5.830	5.990	30,779,000	182,844,525	5.9406	5.016	5.007	5.016	4.915	5.050	36,511,743	5.0078	2.06%
2017-02-21	0	5.830	5.820	5.830	5.810	5.890	18,188,633	106,524,009	5.8566	4.915	4.906	4.915	4.898	4.965	21,576,357	4.9371	-0.51%
2017-02-20	0	5.860	5.850	5.860	5.770	5.860	12,124,648	70,770,379	5.8369	4.940	4.931	4.940	4.864	4.940	14,382,924	4.9204	0.34%
2017-02-17	0	5.840	5.830	5.840	5.780	5.880	18,925,854	109,853,302	5.8044	4.923	4.915	4.923	4.872	4.957	22,450,889	4.8930	-0.34%
2017-02-16	0	5.860	5.860	5.870	5.820	5.890	20,402,856	119,380,427	5.8512	4.940	4.940	4.948	4.906	4.965	24,202,990	4.9325	0.86%
2017-02-15	0	5.810	5.810	5.820	5.720	5.860	21,807,560	126,633,514	5.8069	4.898	4.898	4.906	4.822	4.940	25,869,327	4.8951	1.93%
2017-02-14	0	5.700	5.690	5.700	5.640	5.780	19,206,924	109,300,413	5.6907	4.805	4.797	4.805	4.754	4.872	22,784,310	4.7972	-1.38%
2017-02-13	0	5.780	5.780	5.790	5.750	5.810	18,361,451	106,098,837	5.7783	4.872	4.872	4.881	4.847	4.898	21,781,363	4.8711	0.00%
2017-02-10	0	5.780	5.780	5.790	5.780	5.950	40,350,007	235,323,852	5.8321	4.872	4.872	4.881	4.872	5.016	47,865,398	4.9164	-0.69%
2017-02-09	0	5.820	5.820	5.830	5.750	5.860	35,570,020	207,151,270	5.8238	4.906	4.906	4.915	4.847	4.940	42,195,114	4.9094	0.17%
2017-02-08	0	5.810	5.800	5.810	5.550	5.880	81,263,595	469,858,831	5.7819	4.898	4.889	4.898	4.679	4.957	96,399,346	4.8741	4.50%
2017-02-07	0	5.560	5.550	5.560	5.450	5.600	37,073,605	204,498,855	5.5160	4.687	4.679	4.687	4.594	4.721	43,978,749	4.6499	1.65%
2017-02-06	0	5.470	5.460	5.470	5.440	5.520	20,020,474	109,556,244	5.4722	4.611	4.603	4.611	4.586	4.653	23,749,387	4.6130	0.74%
2017-02-03	0	5.430	5.430	5.440	5.390	5.490	16,522,406	89,662,216	5.4267	4.577	4.577	4.586	4.544	4.628	19,599,787	4.5747	-1.27%
2017-02-02	0	5.500	5.490	5.500	5.450	5.500	12,649,274	69,317,406	5.4800	4.636	4.628	4.636	4.594	4.636	15,005,265	4.6195	0.55%
2017-02-01	0	5.470	5.460	5.470	5.330	5.490	14,815,674	80,131,610	5.4086	4.611	4.603	4.611	4.493	4.628	17,575,167	4.5594	0.74%
2017-01-27	0	5.430	5.420	5.430	5.400	5.440	2,594,010	14,051,742	5.4170	4.577	4.569	4.577	4.552	4.586	3,077,157	4.5665	0.00%
2017-01-26	0	5.430	5.420	5.430	5.420	5.470	12,197,472	66,453,062	5.4481	4.577	4.569	4.577	4.569	4.611	14,469,312	4.5927	0.74%
2017-01-25	0	5.390	5.380	5.390	5.320	5.460	10,440,144	56,011,822	5.3650	4.544	4.535	4.544	4.485	4.603	12,384,673	4.5227	0.00%
2017-01-24	0	5.390	5.380	5.390	5.270	5.390	24,758,000	132,316,120	5.3444	4.544	4.535	4.544	4.443	4.544	29,369,301	4.5053	2.47%
2017-01-23	0	5.260	5.250	5.260	5.240	5.300	11,637,882	61,289,690	5.2664	4.434	4.426	4.434	4.417	4.468	13,805,496	4.4395	0.00%
2017-01-20	0	5.260	5.260	5.270	5.240	5.300	13,921,328	73,428,991	5.2746	4.434	4.434	4.443	4.417	4.468	16,514,245	4.4464	-0.75%
2017-01-19	0	5.300	5.280	5.300	5.230	5.300	14,486,933	76,259,118	5.2640	4.468	4.451	4.468	4.409	4.468	17,185,197	4.4375	0.38%
2017-01-18	0	5.280	5.270	5.280	5.220	5.290	11,783,000	62,054,660	5.2665	4.451	4.443	4.451	4.400	4.459	13,977,643	4.4396	1.15%
2017-01-17	0	5.220	5.210	5.220	5.150	5.220	9,163,175	47,616,013	5.1965	4.400	4.392	4.400	4.341	4.400	10,869,862	4.3806	0.58%
2017-01-16	0	5.190	5.190	5.200	5.160	5.320	14,848,000	77,200,870	5.1994	4.375	4.375	4.384	4.350	4.485	17,613,514	4.3830	-2.08%
2017-01-13	0	5.300	5.290	5.300	5.280	5.360	17,070,208	90,679,315	5.3121	4.468	4.459	4.468	4.451	4.518	20,249,620	4.4781	0.57%
2017-01-12	0	5.270	5.260	5.270	5.220	5.350	26,040,350	137,751,651	5.2899	4.443	4.434	4.443	4.400	4.510	30,890,495	4.4594	0.96%
2017-01-11	0	5.220	5.210	5.220	5.200	5.230	16,447,514	85,792,947	5.2162	4.400	4.392	4.400	4.384	4.409	19,510,946	4.3972	0.19%
2017-01-10	0	5.210	5.200	5.210	5.180	5.250	14,066,438	73,169,583	5.2017	4.392	4.384	4.392	4.367	4.426	16,686,382	4.3850	0.19%
2017-01-09	0	5.200	5.200	5.210	5.080	5.250	46,904,924	242,910,419	5.1788	4.384	4.384	4.392	4.282	4.426	55,641,201	4.3657	2.97%
2017-01-06	0	5.050	5.040	5.050	5.010	5.110	14,842,096	75,108,022	5.0605	4.257	4.249	4.257	4.223	4.308	17,606,511	4.2659	0.00%
2017-01-05	0	5.050	5.040	5.050	4.990	5.080	16,220,787	81,758,560	5.0404	4.257	4.249	4.257	4.207	4.282	19,241,990	4.2490	1.41%
2017-01-04	0	4.980	4.980	4.990	4.950	5.030	20,187,966	100,891,103	4.9976	4.198	4.198	4.207	4.173	4.240	23,948,076	4.2129	0.61%
2017-01-03	0	4.950	4.950	4.960	4.950	5.060	36,008,955	180,035,208	4.9997	4.173	4.173	4.181	4.173	4.266	42,715,803	4.2147	2.48%
2016-12-30	0	4.830	4.820	4.830	4.780	4.850	10,009,000	48,355,440	4.8312	4.072	4.063	4.072	4.029	4.088	11,873,226	4.0726	0.21%
2016-12-29	0	4.820	4.810	4.820	4.760	4.830	9,607,422	46,176,945	4.8064	4.063	4.055	4.063	4.013	4.072	11,396,852	4.0517	0.84%
2016-12-28	0	4.780	4.780	4.790	4.730	4.820	23,267,279	111,040,314	4.7724	4.029	4.029	4.038	3.987	4.063	27,600,926	4.0231	0.84%
2016-12-23	0	4.740	4.740	4.750	4.730	4.840	34,029,916	162,196,964	4.7663	3.996	3.996	4.004	3.987	4.080	40,368,158	4.0179	-1.66%
2016-12-22	0	4.820	4.820	4.830	4.800	4.880	16,057,772	77,632,784	4.8346	4.063	4.063	4.072	4.046	4.114	19,048,612	4.0755	-0.62%
2016-12-21	0	4.850	4.850	4.860	4.800	4.870	18,648,700	90,417,112	4.8484	4.088	4.088	4.097	4.046	4.105	22,122,114	4.0872	0.00%
2016-12-20	0	4.850	4.840	4.850	4.800	4.980	38,530,537	186,647,951	4.8442	4.088	4.080	4.088	4.046	4.198	45,707,042	4.0836	-2.22%
2016-12-19	0	4.960	4.960	4.970	4.940	5.060	19,411,802	96,275,866	4.9597	4.181	4.181	4.190	4.164	4.266	23,027,347	4.1809	-1.59%
2016-12-16	0	5.040	5.040	5.050	5.020	5.100	13,722,563	69,349,351	5.0537	4.249	4.249	4.257	4.232	4.299	16,278,459	4.2602	-0.79%
2016-12-15	0	5.080	5.080	5.090	4.990	5.200	37,446,000	188,756,833	5.0408	4.282	4.282	4.291	4.207	4.384	44,420,505	4.2493	-1.74%
2016-12-14	0	5.170	5.160	5.170	5.160	5.210	8,923,069	46,202,435	5.1779	4.358	4.350	4.358	4.350	4.392	10,585,035	4.3649	-0.58%
2016-12-13	0	5.200	5.190	5.200	5.140	5.250	18,036,343	93,453,179	5.1814	4.384	4.375	4.384	4.333	4.426	21,395,702	4.3678	-0.76%
2016-12-12	0	5.240	5.230	5.240	5.180	5.360	34,553,800	180,896,830	5.2352	4.417	4.409	4.417	4.367	4.518	40,989,618	4.4132	-2.42%
2016-12-09	0	5.370	5.360	5.370	5.300	5.440	18,203,549	98,002,203	5.3837	4.527	4.518	4.527	4.468	4.586	21,594,051	4.5384	0.94%
2016-12-08	0	5.320	5.310	5.320	5.280	5.340	11,417,886	60,634,036	5.3104	4.485	4.476	4.485	4.451	4.502	13,544,524	4.4766	0.95%
2016-12-07	0	5.270	5.270	5.280	5.240	5.290	15,174,180	79,835,355	5.2613	4.443	4.443	4.451	4.417	4.459	18,000,447	4.4352	-0.38%
2016-12-06	0	5.290	5.280	5.290	5.250	5.300	16,464,301	86,915,639	5.2790	4.459	4.451	4.459	4.426	4.468	19,530,859	4.4502	0.95%
2016-12-05	0	5.240	5.230	5.240	5.210	5.330	28,694,683	150,774,648	5.2544	4.417	4.409	4.417	4.392	4.493	34,039,211	4.4294	-1.32%
2016-12-02	0	5.310	5.310	5.320	5.300	5.350	9,913,876	52,802,498	5.3261	4.476	4.476	4.485	4.468	4.510	11,760,385	4.4899	0.00%
2016-12-01	0	5.310	5.310	5.320	5.290	5.370	21,714,199	115,662,676	5.3266	4.476	4.476	4.485	4.459	4.527	25,758,577	4.4903	0.19%
2016-11-30	0	5.300	5.300	5.320	5.300	5.450	44,179,062	236,083,840	5.3438	4.468	4.468	4.485	4.468	4.594	52,407,633	4.5048	-0.93%
2016-11-29	0	5.350	5.350	5.360	5.330	5.390	12,237,919	65,622,955	5.3623	4.510	4.510	4.518	4.493	4.544	14,517,293	4.5203	0.00%
2016-11-28	0	5.350	5.350	5.370	5.350	5.410	23,366,126	125,416,440	5.3674	4.510	4.510	4.527	4.510	4.561	27,718,184	4.5247	0.00%
2016-11-25	0	5.350	5.350	5.360	5.330	5.450	20,643,356	110,835,533	5.3691	4.510	4.510	4.518	4.493	4.594	24,488,284	4.5261	0.56%
2016-11-24	0	5.320	5.320	5.330	5.310	5.360	16,253,000	86,570,500	5.3264	4.485	4.485	4.493	4.476	4.518	19,280,203	4.4901	-0.19%
2016-11-23	0	5.330	5.320	5.330	5.290	5.360	13,903,746	74,066,117	5.3271	4.493	4.485	4.493	4.459	4.518	16,493,388	4.4907	0.38%
2016-11-22	0	5.310	5.310	5.320	5.300	5.360	16,960,180	90,407,697	5.3306	4.476	4.476	4.485	4.468	4.518	20,119,098	4.4936	0.00%
2016-11-21	0	5.310	5.310	5.320	5.310	5.440	17,498,598	93,955,451	5.3693	4.476	4.476	4.485	4.476	4.586	20,757,799	4.5263	0.19%
2016-11-18	0	5.300	5.300	5.310	5.250	5.390	13,649,942	72,370,396	5.3019	4.468	4.468	4.476	4.426	4.544	16,192,312	4.4694	0.38%
2016-11-17	0	5.280	5.280	5.290	5.240	5.310	16,348,222	86,275,537	5.2774	4.451	4.451	4.459	4.417	4.476	19,393,160	4.4488	0.76%
2016-11-16	0	5.240	5.240	5.250	5.240	5.300	14,149,467	74,583,710	5.2711	4.417	4.417	4.426	4.417	4.468	16,784,876	4.4435	0.00%
2016-11-15	0	5.240	5.240	5.250	5.210	5.300	13,103,000	68,771,250	5.2485	4.417	4.417	4.426	4.392	4.468	15,543,499	4.4244	0.38%
2016-11-14	0	5.220	5.220	5.230	5.200	5.310	15,681,900	82,091,944	5.2348	4.400	4.400	4.409	4.384	4.476	18,602,732	4.4129	-1.14%
2016-11-11	0	5.280	5.280	5.290	5.230	5.340	16,261,820	85,856,559	5.2796	4.451	4.451	4.459	4.409	4.502	19,290,665	4.4507	-1.12%
2016-11-10	0	5.340	5.340	5.350	5.330	5.410	18,620,800	99,829,165	5.3612	4.502	4.502	4.510	4.493	4.561	22,089,017	4.5194	0.19%
2016-11-09	0	5.330	5.320	5.330	5.150	5.360	22,588,435	118,851,459	5.2616	4.493	4.485	4.493	4.341	4.518	26,795,644	4.4355	-0.56%
2016-11-08	0	5.360	5.360	5.370	5.230	5.420	35,751,000	191,825,700	5.3656	4.518	4.518	4.527	4.409	4.569	42,409,803	4.5231	3.08%
2016-11-07	0	5.200	5.200	5.210	5.100	5.270	15,249,914	79,360,441	5.2040	4.384	4.384	4.392	4.299	4.443	18,090,287	4.3869	1.36%
2016-11-04	0	5.130	5.120	5.130	5.100	5.140	7,114,172	36,374,750	5.1130	4.325	4.316	4.325	4.299	4.333	8,439,222	4.3102	0.39%
2016-11-03	0	5.110	5.110	5.120	5.090	5.160	10,552,773	54,093,468	5.1260	4.308	4.308	4.316	4.291	4.350	12,518,280	4.3212	-0.20%
2016-11-02	0	5.120	5.120	5.130	5.120	5.170	9,388,692	48,212,540	5.1352	4.316	4.316	4.325	4.316	4.358	11,137,383	4.3289	-0.78%
2016-11-01	0	5.160	5.150	5.160	5.120	5.250	12,768,100	66,240,512	5.1880	4.350	4.341	4.350	4.316	4.426	15,146,222	4.3734	0.58%
2016-10-31	0	5.130	5.130	5.140	5.130	5.210	16,026,856	82,756,334	5.1636	4.325	4.325	4.333	4.325	4.392	19,011,938	4.3529	-1.54%
2016-10-28	0	5.210	5.200	5.210	5.180	5.260	17,502,206	91,117,617	5.2061	4.392	4.384	4.392	4.367	4.434	20,762,079	4.3887	-0.95%
2016-10-27	0	5.260	5.250	5.260	5.240	5.290	10,199,226	53,577,327	5.2531	4.434	4.426	4.434	4.417	4.459	12,098,883	4.4283	-0.38%
2016-10-26	0	5.280	5.270	5.280	5.240	5.280	10,181,200	53,548,981	5.2596	4.451	4.443	4.451	4.417	4.451	12,077,499	4.4338	0.19%
2016-10-25	0	5.270	5.270	5.280	5.250	5.300	17,380,595	91,630,432	5.2720	4.443	4.443	4.451	4.426	4.468	20,617,818	4.4442	0.00%
2016-10-24	0	5.270	5.270	5.280	5.200	5.300	26,275,619	138,236,714	5.2610	4.443	4.443	4.451	4.384	4.468	31,169,584	4.4350	0.57%
2016-10-20	0	5.240	5.240	5.280	5.240	5.360	31,905,076	168,594,138	5.2842	4.417	4.417	4.451	4.417	4.518	37,847,556	4.4546	-1.32%
2016-10-19	0	5.310	5.310	5.320	5.280	5.380	23,716,000	126,352,620	5.3277	4.476	4.476	4.485	4.451	4.535	28,133,224	4.4912	-0.19%
2016-10-18	0	5.320	5.320	5.330	5.280	5.370	25,416,956	135,204,408	5.3195	4.485	4.485	4.493	4.451	4.527	30,150,991	4.4842	0.38%
2016-10-17	0	5.300	5.290	5.300	5.250	5.340	25,896,031	137,058,426	5.2926	4.468	4.459	4.468	4.426	4.502	30,719,296	4.4616	-0.93%
2016-10-14	0	5.350	5.340	5.350	5.310	5.400	12,860,423	68,776,723	5.3479	4.510	4.502	4.510	4.476	4.552	15,255,741	4.5083	-0.19%
2016-10-13	0	5.360	5.350	5.360	5.320	5.420	15,855,273	84,717,085	5.3431	4.518	4.510	4.518	4.485	4.569	18,808,397	4.5042	-0.56%
2016-10-12	0	5.390	5.380	5.390	5.340	5.500	32,541,695	174,687,434	5.3681	4.544	4.535	4.544	4.502	4.636	38,602,748	4.5253	-1.82%
2016-10-11	0	5.490	5.480	5.490	5.390	5.720	59,160,386	328,299,850	5.5493	4.628	4.620	4.628	4.544	4.822	70,179,304	4.6780	-1.96%
2016-10-07	0	5.600	5.600	5.610	5.550	5.620	21,343,921	119,083,499	5.5793	4.721	4.721	4.729	4.679	4.738	25,319,333	4.7033	0.18%
2016-10-06	0	5.590	5.580	5.590	5.550	5.690	23,175,048	129,577,045	5.5912	4.712	4.704	4.712	4.679	4.797	27,491,517	4.7133	-1.58%
2016-10-05	0	5.680	5.670	5.680	5.600	5.700	22,854,594	129,253,129	5.6555	4.788	4.780	4.788	4.721	4.805	27,111,376	4.7675	0.18%
2016-10-04	0	5.670	5.670	5.690	5.570	5.870	140,151,738	800,583,106	5.7123	4.780	4.780	4.797	4.695	4.948	166,255,700	4.8154	8.21%
2016-10-03	1	5.240	5.230	5.240	5.200	5.290	8,156,919	42,572,389	5.2192	4.417	4.409	4.417	4.384	4.459	9,676,186	4.3997	0.00%
2016-09-30	0	5.240	5.240	5.260	5.220	5.400	38,879,068	204,880,023	5.2697	4.417	4.417	4.434	4.400	4.552	46,120,489	4.4423	-3.14%
2016-09-29	0	5.410	5.410	5.420	5.400	5.490	16,490,001	89,565,210	5.4315	4.561	4.561	4.569	4.552	4.628	19,561,346	4.5787	0.37%
2016-09-28	0	5.390	5.390	5.400	5.380	5.550	30,866,088	168,282,179	5.4520	4.544	4.544	4.552	4.535	4.679	36,615,051	4.5960	0.37%
2016-09-27	0	5.370	5.370	5.380	5.290	5.410	30,513,180	163,184,607	5.3480	4.527	4.527	4.535	4.459	4.561	36,196,412	4.5083	0.19%
2016-09-26	0	5.360	5.350	5.360	5.330	5.430	28,994,730	155,582,262	5.3659	4.518	4.510	4.518	4.493	4.577	34,395,144	4.5234	-1.29%
2016-09-23	0	5.430	5.420	5.430	5.380	5.480	26,086,487	141,241,111	5.4143	4.577	4.569	4.577	4.535	4.620	30,945,226	4.5642	-0.55%
2016-09-22	0	5.460	5.460	5.470	5.430	5.540	31,600,863	173,177,661	5.4802	4.603	4.603	4.611	4.577	4.670	37,486,682	4.6197	0.37%
2016-09-21	0	5.440	5.430	5.440	5.370	5.440	24,803,492	134,076,585	5.4056	4.586	4.577	4.586	4.527	4.586	29,423,266	4.5568	0.74%
2016-09-20	0	5.400	5.390	5.400	5.370	5.420	24,536,200	132,223,742	5.3889	4.552	4.544	4.552	4.527	4.569	29,106,190	4.5428	0.56%
2016-09-19	0	5.370	5.370	5.380	5.300	5.410	58,434,476	314,037,520	5.3742	4.527	4.527	4.535	4.468	4.561	69,318,189	4.5304	1.51%
2016-09-15	0	5.290	5.290	5.330	5.290	5.380	36,368,619	192,764,211	5.3003	4.459	4.459	4.493	4.459	4.535	43,142,456	4.4681	-0.75%
2016-09-14	0	5.330	5.330	5.340	5.300	5.350	24,561,168	130,702,245	5.3215	4.493	4.493	4.502	4.468	4.510	29,135,808	4.4860	-0.74%
2016-09-13	0	5.370	5.360	5.370	5.310	5.500	31,330,613	168,057,982	5.3640	4.527	4.518	4.527	4.476	4.636	37,166,096	4.5218	-0.74%
2016-09-12	0	5.410	5.400	5.410	5.360	5.480	29,731,327	160,271,729	5.3907	4.561	4.552	4.561	4.518	4.620	35,268,935	4.5443	-2.70%
2016-09-09	0	5.560	5.550	5.560	5.490	5.640	41,236,000	229,403,939	5.5632	4.687	4.679	4.687	4.628	4.754	48,916,411	4.6897	1.28%
2016-09-08	0	5.490	5.490	5.500	5.440	5.530	34,798,810	190,619,407	5.4778	4.628	4.628	4.636	4.586	4.662	41,280,262	4.6177	0.18%
2016-09-07	0	5.480	5.470	5.480	5.450	5.580	28,982,990	159,227,700	5.4938	4.620	4.611	4.620	4.594	4.704	34,381,217	4.6312	-0.90%
2016-09-06	0	5.530	5.530	5.540	5.460	5.570	24,563,069	135,563,655	5.5190	4.662	4.662	4.670	4.603	4.695	29,138,063	4.6525	1.47%
2016-09-05	0	5.450	5.450	5.460	5.370	5.550	36,864,182	200,942,518	5.4509	4.594	4.594	4.603	4.527	4.679	43,730,320	4.5950	2.25%
2016-09-02	0	5.330	5.330	5.340	5.280	5.360	30,043,544	160,199,718	5.3323	4.493	4.493	4.502	4.451	4.518	35,639,304	4.4950	0.76%
2016-09-01	0	5.290	5.290	5.300	5.240	5.410	93,106,447	492,688,506	5.2917	4.459	4.459	4.468	4.417	4.561	110,447,988	4.4608	-1.31%
2016-08-31	0	5.360	5.350	5.360	5.290	5.600	144,422,491	781,120,047	5.4086	4.518	4.510	4.518	4.459	4.721	171,321,902	4.5594	-6.94%
2016-08-30	0	5.760	5.760	5.770	5.670	5.790	21,886,124	126,099,122	5.7616	4.856	4.856	4.864	4.780	4.881	25,962,524	4.8570	1.41%
2016-08-29	0	5.680	5.670	5.680	5.600	5.710	11,837,998	67,212,626	5.6777	4.788	4.780	4.788	4.721	4.813	14,042,884	4.7862	0.53%
2016-08-26	0	5.650	5.650	5.660	5.610	5.690	12,759,000	72,014,490	5.6442	4.763	4.763	4.771	4.729	4.797	15,135,428	4.7580	0.18%
2016-08-25	0	5.640	5.640	5.650	5.600	5.700	12,654,880	71,166,534	5.6236	4.754	4.754	4.763	4.721	4.805	15,011,915	4.7407	-0.70%
2016-08-24	0	5.680	5.680	5.690	5.620	5.710	14,649,799	82,896,074	5.6585	4.788	4.788	4.797	4.738	4.813	17,378,397	4.7701	-0.70%
2016-08-23	0	5.720	5.710	5.720	5.630	5.730	12,259,799	69,618,004	5.6786	4.822	4.813	4.822	4.746	4.830	14,543,248	4.7870	-0.52%
2016-08-22	0	5.750	5.740	5.750	5.600	5.770	17,945,799	101,820,386	5.6738	4.847	4.839	4.847	4.721	4.864	21,288,294	4.7829	0.17%
2016-08-19	0	5.740	5.740	5.750	5.690	5.870	25,958,801	148,999,774	5.7399	4.839	4.839	4.847	4.797	4.948	30,793,758	4.8386	-1.37%
2016-08-18	0	5.820	5.820	5.830	5.770	5.890	25,225,434	147,229,634	5.8366	4.906	4.906	4.915	4.864	4.965	29,923,797	4.9202	0.87%
2016-08-17	0	5.770	5.760	5.770	5.700	5.940	46,151,860	266,298,827	5.7701	4.864	4.856	4.864	4.805	5.007	54,747,875	4.8641	-2.37%
2016-08-16	0	5.910	5.910	5.920	5.870	5.980	32,199,158	190,854,981	5.9273	4.982	4.982	4.990	4.948	5.041	38,196,412	4.9967	0.68%
2016-08-15	0	5.870	5.860	5.870	5.760	6.000	45,069,309	266,033,083	5.9028	4.948	4.940	4.948	4.856	5.058	53,463,693	4.9760	1.73%
2016-08-12	0	5.770	5.770	5.780	5.650	5.800	31,377,251	179,910,411	5.7338	4.864	4.864	4.872	4.763	4.889	37,221,421	4.8335	0.70%
2016-08-11	0	5.730	5.720	5.730	5.590	5.750	25,318,142	143,959,852	5.6860	4.830	4.822	4.830	4.712	4.847	30,033,773	4.7933	1.06%
2016-08-10	0	5.670	5.660	5.670	5.560	5.950	65,201,809	376,463,859	5.7738	4.780	4.771	4.780	4.687	5.016	77,345,972	4.8673	0.18%
2016-08-09	0	5.660	5.660	5.670	5.570	5.670	44,615,312	251,022,299	5.6264	4.771	4.771	4.780	4.695	4.780	52,925,137	4.7430	0.89%
2016-08-08	0	5.610	5.610	5.620	5.460	5.670	79,001,841	443,388,357	5.6124	4.729	4.729	4.738	4.603	4.780	93,716,329	4.7312	3.70%
2016-08-05	0	5.410	5.410	5.420	5.280	5.530	93,831,090	508,023,198	5.4142	4.561	4.561	4.569	4.451	4.662	111,307,600	4.5641	5.05%
2016-08-04	0	5.150	5.150	5.160	4.980	5.200	82,781,938	424,816,831	5.1318	4.341	4.341	4.350	4.198	4.384	98,200,488	4.3260	5.32%
2016-08-03	0	4.890	4.890	4.920	4.830	4.960	26,665,327	130,786,510	4.9047	4.122	4.122	4.148	4.072	4.181	31,631,878	4.1346	-0.41%
2016-08-01	0	4.910	4.900	4.910	4.880	4.960	11,680,831	57,454,926	4.9187	4.139	4.131	4.139	4.114	4.181	13,856,444	4.1464	0.41%
2016-07-29	0	4.890	4.890	4.900	4.890	4.970	14,059,060	69,129,329	4.9171	4.122	4.122	4.131	4.122	4.190	16,677,630	4.1450	-1.21%
2016-07-28	0	4.950	4.940	4.950	4.910	4.980	8,677,603	42,795,523	4.9317	4.173	4.164	4.173	4.139	4.198	10,293,850	4.1574	-0.20%
2016-07-27	0	4.960	4.950	4.960	4.910	5.000	14,929,100	73,788,212	4.9426	4.181	4.173	4.181	4.139	4.215	17,709,720	4.1665	0.00%
2016-07-26	0	4.960	4.960	4.970	4.950	5.020	9,095,643	45,301,777	4.9806	4.181	4.181	4.190	4.173	4.232	10,789,752	4.1986	-0.80%
2016-07-25	0	5.000	4.980	5.000	4.950	5.070	12,912,462	64,504,008	4.9955	4.215	4.198	4.215	4.173	4.274	15,317,473	4.2111	0.20%
2016-07-22	0	4.990	4.980	5.000	4.940	5.060	15,876,205	79,229,775	4.9905	4.207	4.198	4.215	4.164	4.266	18,833,228	4.2069	-1.19%
2016-07-21	0	5.050	5.030	5.040	4.840	5.110	56,529,954	285,286,249	5.0466	4.257	4.240	4.249	4.080	4.308	67,058,941	4.2543	4.12%
2016-07-20	0	4.850	4.840	4.860	4.830	4.870	6,513,395	31,643,186	4.8582	4.088	4.080	4.097	4.072	4.105	7,726,547	4.0954	0.21%
2016-07-19	0	4.840	4.820	4.840	4.820	4.870	10,039,403	48,661,044	4.8470	4.080	4.063	4.080	4.063	4.105	11,909,292	4.0860	0.00%
2016-07-18	0	4.840	4.830	4.850	4.820	4.870	8,802,755	42,547,285	4.8334	4.080	4.072	4.088	4.063	4.105	10,442,312	4.0745	-0.21%
2016-07-15	0	4.850	4.840	4.860	4.830	4.880	8,602,000	41,802,205	4.8596	4.088	4.080	4.097	4.072	4.114	10,204,166	4.0966	0.21%
2016-07-14	0	4.840	4.820	4.840	4.800	4.860	13,430,626	64,741,099	4.8204	4.080	4.063	4.080	4.046	4.097	15,932,147	4.0636	0.00%
2016-07-13	0	4.840	4.830	4.840	4.830	4.890	17,511,900	85,170,897	4.8636	4.080	4.072	4.080	4.072	4.122	20,773,579	4.1000	-0.41%
2016-07-12	0	4.860	4.840	4.860	4.800	4.860	19,926,659	96,261,423	4.8308	4.097	4.080	4.097	4.046	4.097	23,638,099	4.0723	0.83%
2016-07-11	0	4.820	4.810	4.830	4.800	4.880	11,183,234	54,164,180	4.8433	4.063	4.055	4.072	4.046	4.114	13,266,167	4.0829	0.42%
2016-07-08	0	4.800	4.780	4.790	4.760	4.830	14,013,565	67,218,268	4.7967	4.046	4.029	4.038	4.013	4.072	16,623,662	4.0435	0.42%
2016-07-07	0	4.780	4.780	4.800	4.760	4.850	12,922,463	61,949,549	4.7939	4.029	4.029	4.046	4.013	4.088	15,329,336	4.0412	-0.62%
2016-07-06	0	4.810	4.790	4.810	4.760	4.850	15,510,000	74,365,575	4.7947	4.055	4.038	4.055	4.013	4.088	18,398,815	4.0419	-0.62%
2016-07-05	0	4.840	4.830	4.840	4.820	4.890	13,118,000	63,681,135	4.8545	4.080	4.072	4.080	4.063	4.122	15,561,293	4.0923	0.41%
2016-07-04	0	4.820	4.810	4.820	4.770	4.880	24,114,127	117,030,929	4.8532	4.063	4.055	4.063	4.021	4.114	28,605,504	4.0912	1.47%
2016-06-30	0	4.750	4.720	4.780	4.720	4.850	30,603,762	146,050,691	4.7723	4.004	3.979	4.029	3.979	4.088	36,303,866	4.0230	0.85%
2016-06-29	0	4.710	4.690	4.700	4.660	4.770	18,906,800	88,925,694	4.7034	3.970	3.954	3.962	3.928	4.021	22,428,286	3.9649	0.21%
2016-06-28	0	4.700	4.700	4.720	4.650	4.720	11,910,000	55,881,440	4.6920	3.962	3.962	3.979	3.920	3.979	14,128,297	3.9553	-0.21%
2016-06-27	0	4.710	4.700	4.720	4.660	4.750	22,469,444	105,770,941	4.7073	3.970	3.962	3.979	3.928	4.004	26,654,490	3.9682	-0.63%
2016-06-24	0	4.740	4.740	4.750	4.620	4.860	31,633,000	149,777,830	4.7349	3.996	3.996	4.004	3.895	4.097	37,524,804	3.9914	-2.27%
2016-06-23	0	4.850	4.830	4.840	4.830	4.880	9,226,202	44,769,847	4.8525	4.088	4.072	4.080	4.072	4.114	10,944,628	4.0906	0.21%
2016-06-22	0	4.840	4.840	4.860	4.810	4.900	10,193,355	49,370,241	4.8434	4.080	4.080	4.097	4.055	4.131	12,091,918	4.0829	-0.21%
2016-06-21	0	4.850	4.840	4.860	4.820	4.900	13,987,501	67,879,023	4.8528	4.088	4.080	4.097	4.063	4.131	16,592,743	4.0909	-0.21%
2016-06-20	0	4.860	4.850	4.860	4.830	4.900	22,217,496	108,270,626	4.8732	4.097	4.088	4.097	4.072	4.131	26,355,616	4.1081	0.59%
2016-06-17	0	5.280	5.280	5.290	5.230	5.290	25,887,032	136,425,653	5.2700	4.073	4.073	4.081	4.034	4.081	33,559,945	4.0651	1.54%
2016-06-16	0	5.200	5.200	5.220	5.170	5.290	22,737,621	118,307,705	5.2032	4.011	4.011	4.027	3.988	4.081	29,477,049	4.0136	-0.57%
2016-06-15	0	5.230	5.220	5.230	5.150	5.290	14,084,700	73,670,660	5.2305	4.034	4.027	4.034	3.973	4.081	18,259,403	4.0347	1.16%
2016-06-14	0	5.170	5.170	5.180	5.150	5.200	15,895,000	82,237,580	5.1738	3.988	3.988	3.996	3.973	4.011	20,606,276	3.9909	-0.58%
2016-06-13	0	5.200	5.190	5.210	5.170	5.230	20,482,544	106,336,168	5.1916	4.011	4.003	4.019	3.988	4.034	26,553,568	4.0046	-2.07%
2016-06-10	0	5.310	5.290	5.300	5.270	5.410	12,725,845	67,718,135	5.3213	4.096	4.081	4.088	4.065	4.173	16,497,784	4.1047	-1.48%
2016-06-08	0	5.390	5.380	5.390	5.350	5.440	14,393,927	77,658,641	5.3952	4.158	4.150	4.158	4.127	4.196	18,660,285	4.1617	0.00%
2016-06-07	0	5.390	5.380	5.390	5.210	5.430	26,798,731	143,267,280	5.3460	4.158	4.150	4.158	4.019	4.189	34,741,872	4.1238	3.85%
2016-06-06	0	5.190	5.170	5.180	5.150	5.200	12,574,911	65,115,980	5.1782	4.003	3.988	3.996	3.973	4.011	16,302,113	3.9943	0.39%
2016-06-03	0	5.170	5.160	5.170	5.160	5.220	12,741,758	65,982,270	5.1784	3.988	3.980	3.988	3.980	4.027	16,518,414	3.9945	0.19%
2016-06-02	0	5.160	5.150	5.160	5.150	5.200	10,995,523	56,886,820	5.1736	3.980	3.973	3.980	3.973	4.011	14,254,595	3.9908	0.19%
2016-06-01	0	5.150	5.140	5.160	5.140	5.210	18,102,173	93,623,569	5.1720	3.973	3.965	3.980	3.965	4.019	23,467,655	3.9895	-0.96%
2016-05-31	0	5.200	5.200	5.210	5.160	5.270	41,132,895	214,353,699	5.2112	4.011	4.011	4.019	3.980	4.065	53,324,680	4.0198	0.00%
2016-05-30	0	5.200	5.180	5.200	5.170	5.220	10,933,844	56,790,763	5.1940	4.011	3.996	4.011	3.988	4.027	14,174,634	4.0065	0.00%
2016-05-27	0	5.200	5.180	5.200	5.130	5.210	14,553,380	75,389,139	5.1802	4.011	3.996	4.011	3.957	4.019	18,867,000	3.9958	0.97%
2016-05-26	0	5.150	5.140	5.150	5.110	5.170	16,083,854	82,760,160	5.1455	3.973	3.965	3.973	3.942	3.988	20,851,107	3.9691	0.59%
2016-05-25	0	5.120	5.110	5.140	5.080	5.180	22,550,447	115,835,944	5.1367	3.949	3.942	3.965	3.919	3.996	29,234,397	3.9623	0.79%
2016-05-24	0	5.080	5.060	5.070	5.020	5.120	22,650,876	114,406,543	5.0509	3.919	3.903	3.911	3.872	3.949	29,364,593	3.8961	-0.78%
2016-05-23	0	5.120	5.110	5.120	5.050	5.150	12,849,671	65,584,741	5.1040	3.949	3.942	3.949	3.895	3.973	16,658,312	3.9371	0.39%
2016-05-20	0	5.100	5.100	5.110	5.100	5.230	13,763,765	70,774,867	5.1421	3.934	3.934	3.942	3.934	4.034	17,843,343	3.9665	-0.39%
2016-05-19	0	5.120	5.110	5.120	5.110	5.220	13,997,300	71,814,265	5.1306	3.949	3.942	3.949	3.942	4.027	18,146,098	3.9576	-0.97%
2016-05-18	0	5.170	5.170	5.190	5.120	5.240	13,427,395	69,259,989	5.1581	3.988	3.988	4.003	3.949	4.042	17,407,273	3.9788	-1.34%
2016-05-17	0	5.240	5.240	5.250	5.200	5.280	15,550,900	81,590,293	5.2467	4.042	4.042	4.050	4.011	4.073	20,160,185	4.0471	0.38%
2016-05-16	0	5.220	5.210	5.220	5.110	5.230	34,267,859	178,301,339	5.2032	4.027	4.019	4.027	3.942	4.034	44,424,849	4.0135	1.75%
2016-05-13	0	5.130	5.130	5.140	5.130	5.410	52,875,471	274,913,663	5.1993	3.957	3.957	3.965	3.957	4.173	68,547,755	4.0105	-4.65%
2016-05-12	0	5.380	5.370	5.380	5.240	5.450	35,844,000	191,065,105	5.3305	4.150	4.142	4.150	4.042	4.204	46,468,158	4.1117	-1.82%
2016-05-11	0	5.480	5.490	5.500	5.420	5.640	28,544,637	156,182,968	5.4715	4.227	4.235	4.243	4.181	4.351	37,005,264	4.2206	-1.97%
2016-05-10	0	5.590	5.580	5.590	5.560	5.620	16,897,837	94,385,071	5.5856	4.312	4.304	4.312	4.289	4.335	21,906,354	4.3086	-0.71%
2016-05-09	0	5.630	5.630	5.650	5.610	5.720	12,467,992	70,149,861	5.6264	4.343	4.343	4.358	4.327	4.412	16,163,503	4.3400	-1.40%
2016-05-06	0	5.710	5.700	5.710	5.530	5.750	32,628,938	183,727,362	5.6308	4.405	4.397	4.405	4.266	4.435	42,300,152	4.3434	1.06%
2016-05-05	0	5.650	5.650	5.660	5.610	5.690	14,720,683	83,007,243	5.6388	4.358	4.358	4.366	4.327	4.389	19,083,892	4.3496	-1.05%
2016-05-04	0	5.710	5.700	5.710	5.630	5.730	18,063,725	102,290,007	5.6627	4.405	4.397	4.405	4.343	4.420	23,417,811	4.3680	-0.17%
2016-05-03	0	5.720	5.710	5.720	5.690	5.770	22,798,974	130,431,603	5.7209	4.412	4.405	4.412	4.389	4.451	29,556,587	4.4129	-0.69%
2016-04-29	0	5.760	5.760	5.780	5.710	5.870	27,404,024	157,699,713	5.7546	4.443	4.443	4.459	4.405	4.528	35,526,574	4.4389	-1.87%
2016-04-28	0	5.870	5.850	5.870	5.830	5.930	13,321,439	78,126,810	5.8647	4.528	4.512	4.528	4.497	4.574	17,269,912	4.5239	0.00%
2016-04-27	0	5.870	5.860	5.870	5.850	6.000	25,833,699	152,340,219	5.8970	4.528	4.520	4.528	4.512	4.628	33,490,804	4.5487	-2.33%
2016-04-26	0	6.010	6.010	6.020	5.860	6.020	47,518,300	282,258,204	5.9400	4.636	4.636	4.644	4.520	4.644	61,602,719	4.5819	1.86%
2016-04-25	0	5.900	5.890	5.900	5.810	6.130	78,069,000	467,741,897	5.9914	4.551	4.543	4.551	4.482	4.728	101,208,643	4.6216	3.69%
2016-04-22	0	5.690	5.680	5.700	5.610	5.800	28,536,827	161,520,127	5.6601	4.389	4.381	4.397	4.327	4.474	36,995,139	4.3660	-1.04%
2016-04-21	0	5.750	5.740	5.750	5.710	5.850	32,089,666	185,066,390	5.7672	4.435	4.428	4.435	4.405	4.512	41,601,039	4.4486	0.00%
2016-04-20	0	5.750	5.740	5.750	5.710	5.930	63,380,593	365,643,564	5.7690	4.435	4.428	4.435	4.405	4.574	82,166,594	4.4500	-3.20%
2016-04-19	0	5.940	5.930	5.950	5.900	6.130	40,167,416	239,128,465	5.9533	4.582	4.574	4.590	4.551	4.728	52,073,034	4.5922	-1.66%
2016-04-18	0	6.040	6.030	6.040	5.910	6.110	34,553,304	208,716,787	6.0404	4.659	4.651	4.659	4.559	4.713	44,794,899	4.6594	1.00%
2016-04-15	0	5.980	5.960	5.970	5.740	6.050	48,086,212	284,374,346	5.9138	4.613	4.597	4.605	4.428	4.667	62,338,960	4.5617	4.18%
2016-04-14	0	5.740	5.740	5.750	5.740	5.880	33,078,951	192,223,671	5.8111	4.428	4.428	4.435	4.428	4.536	42,883,548	4.4825	0.88%
2016-04-13	0	5.690	5.680	5.700	5.640	5.740	31,831,000	181,210,425	5.6929	4.389	4.381	4.397	4.351	4.428	41,265,705	4.3913	0.53%
2016-04-12	0	5.660	5.650	5.660	5.650	5.760	15,743,640	89,711,676	5.6983	4.366	4.358	4.366	4.358	4.443	20,410,053	4.3955	-1.22%
2016-04-11	0	5.730	5.730	5.740	5.620	5.810	15,675,222	90,018,800	5.7427	4.420	4.420	4.428	4.335	4.482	20,321,356	4.4298	1.06%
2016-04-08	0	5.670	5.660	5.680	5.550	5.720	20,702,167	116,569,266	5.6308	4.374	4.366	4.381	4.281	4.412	26,838,287	4.3434	0.35%
2016-04-07	0	5.650	5.650	5.660	5.620	5.740	19,021,214	107,917,706	5.6735	4.358	4.358	4.366	4.335	4.428	24,659,100	4.3764	0.00%
2016-04-06	0	5.650	5.660	5.670	5.620	5.770	37,344,341	211,073,109	5.6521	4.358	4.366	4.374	4.335	4.451	48,413,199	4.3598	-1.22%
2016-04-05	0	5.720	5.710	5.720	5.680	5.880	35,456,240	202,724,474	5.7176	4.412	4.405	4.412	4.381	4.536	45,965,466	4.4104	-2.89%
2016-04-01	0	5.890	5.880	5.890	5.850	6.010	44,186,000	261,738,624	5.9236	4.543	4.536	4.543	4.512	4.636	57,282,725	4.5692	-1.67%
2016-03-31	0	5.990	5.980	6.010	5.930	6.090	36,121,948	215,977,590	5.9791	4.620	4.613	4.636	4.574	4.698	46,828,489	4.6121	-0.66%
2016-03-30	0	6.030	6.030	6.040	5.890	6.150	68,868,972	413,559,583	6.0050	4.651	4.651	4.659	4.543	4.744	89,281,727	4.6321	0.50%
2016-03-29	0	6.000	5.980	6.010	5.940	6.130	22,279,565	133,563,230	5.9949	4.628	4.613	4.636	4.582	4.728	28,883,226	4.6242	-0.83%
2016-03-24	0	6.050	6.040	6.050	5.930	6.180	23,275,954	141,078,597	6.0611	4.667	4.659	4.667	4.574	4.767	30,174,944	4.6754	0.17%
2016-03-23	0	6.040	6.030	6.040	5.960	6.060	10,272,000	61,849,860	6.0212	4.659	4.651	4.659	4.597	4.674	13,316,620	4.6446	1.68%
2016-03-22	0	5.940	5.930	5.980	5.920	6.100	16,745,973	99,610,655	5.9483	4.582	4.574	4.613	4.566	4.705	21,709,477	4.5883	-1.66%
2016-03-21	0	6.040	6.020	6.030	5.990	6.120	23,910,203	144,781,770	6.0552	4.659	4.644	4.651	4.620	4.721	30,997,184	4.6708	1.85%
2016-03-18	0	5.930	5.920	5.950	5.840	6.000	62,616,250	371,464,279	5.9324	4.574	4.566	4.590	4.505	4.628	81,175,699	4.5761	1.54%
2016-03-17	0	5.840	5.830	5.840	5.830	6.000	26,396,074	156,132,526	5.9150	4.505	4.497	4.505	4.497	4.628	34,219,867	4.5626	0.86%
2016-03-16	0	5.790	5.800	5.810	5.690	5.920	23,665,432	136,584,596	5.7715	4.466	4.474	4.482	4.389	4.566	30,679,863	4.4519	-1.53%
2016-03-15	0	5.880	5.880	5.890	5.860	6.000	17,457,862	103,471,707	5.9269	4.536	4.536	4.543	4.520	4.628	22,632,370	4.5718	-1.84%
2016-03-14	0	5.990	5.990	6.000	5.920	6.150	33,057,383	199,172,976	6.0251	4.620	4.620	4.628	4.566	4.744	42,855,588	4.6475	2.04%
2016-03-11	0	5.870	5.880	5.890	5.630	5.900	20,662,195	119,499,603	5.7835	4.528	4.536	4.543	4.343	4.551	26,786,467	4.4612	3.71%
2016-03-10	0	5.660	5.660	5.670	5.650	5.860	13,173,503	75,440,237	5.7267	4.366	4.366	4.374	4.358	4.520	17,078,128	4.4174	-1.39%
2016-03-09	0	5.740	5.730	5.750	5.690	5.840	26,130,748	149,739,297	5.7304	4.428	4.420	4.435	4.389	4.505	33,875,899	4.4202	-2.21%
2016-03-08	0	5.870	5.860	5.870	5.750	5.880	30,023,228	174,843,364	5.8236	4.528	4.520	4.528	4.435	4.536	38,922,109	4.4921	-0.84%
2016-03-07	0	5.920	5.890	5.920	5.830	6.300	44,887,242	269,083,684	5.9947	4.566	4.543	4.566	4.497	4.860	58,191,815	4.6241	1.37%
2016-03-04	0	5.840	5.810	5.850	5.580	5.860	50,580,200	290,698,810	5.7473	4.505	4.482	4.512	4.304	4.520	65,572,166	4.4333	4.85%
2016-03-03	0	5.570	5.560	5.580	5.520	5.750	29,549,000	165,408,730	5.5978	4.297	4.289	4.304	4.258	4.435	38,307,320	4.3179	-1.07%
2016-03-02	0	5.630	5.590	5.620	5.400	5.640	41,053,000	227,159,035	5.5333	4.343	4.312	4.335	4.165	4.351	53,221,105	4.2682	6.23%
2016-03-01	0	5.300	5.290	5.300	5.100	5.300	35,242,284	183,056,707	5.1942	4.088	4.081	4.088	3.934	4.088	45,688,093	4.0067	4.33%
2016-02-29	0	5.080	5.070	5.120	4.990	5.120	24,528,686	124,444,548	5.0734	3.919	3.911	3.949	3.849	3.949	31,798,986	3.9135	-0.20%
2016-02-26	0	5.090	5.080	5.100	4.990	5.100	10,821,288	54,532,048	5.0393	3.926	3.919	3.934	3.849	3.934	14,028,717	3.8872	2.00%
2016-02-25	0	4.990	4.990	5.000	4.970	5.240	20,737,113	104,803,008	5.0539	3.849	3.849	3.857	3.834	4.042	26,883,591	3.8984	-3.67%
2016-02-24	0	5.180	5.180	5.200	5.120	5.210	9,563,179	49,271,402	5.1522	3.996	3.996	4.011	3.949	4.019	12,397,704	3.9742	-0.77%
2016-02-23	0	5.220	5.210	5.220	5.210	5.350	9,623,000	50,557,100	5.2538	4.027	4.019	4.027	4.019	4.127	12,475,256	4.0526	-1.32%
2016-02-22	0	5.290	5.280	5.300	5.260	5.430	19,742,496	105,159,805	5.3266	4.081	4.073	4.088	4.057	4.189	25,594,170	4.1087	0.95%
2016-02-19	0	5.240	5.260	5.270	4.990	5.260	22,696,632	116,825,150	5.1472	4.042	4.057	4.065	3.849	4.057	29,423,911	3.9704	3.97%
2016-02-18	0	5.040	5.050	5.060	4.990	5.060	12,458,405	62,624,394	5.0267	3.888	3.895	3.903	3.849	3.903	16,151,075	3.8774	2.65%
2016-02-17	0	4.910	4.900	4.920	4.890	5.140	20,680,587	103,127,252	4.9867	3.787	3.780	3.795	3.772	3.965	26,810,311	3.8466	-3.91%
2016-02-16	0	5.110	5.110	5.120	5.020	5.190	16,518,150	84,420,124	5.1107	3.942	3.942	3.949	3.872	4.003	21,414,128	3.9423	2.00%
2016-02-15	0	5.010	5.020	5.030	4.870	5.030	11,775,000	58,484,600	4.9668	3.865	3.872	3.880	3.757	3.880	15,265,109	3.8313	4.16%
2016-02-12	0	4.810	4.800	4.810	4.700	4.890	18,968,373	90,709,442	4.7821	3.710	3.703	3.710	3.625	3.772	24,590,597	3.6888	-0.82%
2016-02-11	0	4.850	4.840	4.850	4.800	4.930	13,383,389	65,053,100	4.8607	3.741	3.733	3.741	3.703	3.803	17,350,224	3.7494	-4.15%
2016-02-05	0	5.060	5.030	5.060	4.950	5.100	8,675,077	43,560,335	5.0213	3.903	3.880	3.903	3.818	3.934	11,246,369	3.8733	0.60%
2016-02-04	0	5.030	5.020	5.030	4.990	5.110	14,345,277	72,141,405	5.0289	3.880	3.872	3.880	3.849	3.942	18,597,215	3.8792	0.40%
2016-02-03	0	5.010	5.000	5.020	4.900	5.090	21,650,154	108,036,269	4.9901	3.865	3.857	3.872	3.780	3.926	28,067,257	3.8492	-1.57%
2016-02-02	0	5.090	5.090	5.100	4.940	5.140	17,957,678	91,067,394	5.0712	3.926	3.926	3.934	3.811	3.965	23,280,332	3.9118	3.04%
2016-02-01	0	4.940	4.930	4.980	4.870	5.180	23,818,009	118,572,141	4.9783	3.811	3.803	3.841	3.757	3.996	30,877,664	3.8401	-2.95%
2016-01-29	0	5.090	5.070	5.120	4.820	5.140	33,264,800	168,460,275	5.0642	3.926	3.911	3.949	3.718	3.965	43,124,483	3.9064	4.52%
2016-01-28	0	4.870	4.870	4.900	4.790	4.920	21,307,000	103,417,795	4.8537	3.757	3.757	3.780	3.695	3.795	27,622,392	3.7440	-0.20%
2016-01-27	0	4.880	4.860	4.890	4.810	5.040	24,191,715	118,533,577	4.8998	3.764	3.749	3.772	3.710	3.888	31,362,137	3.7795	-0.41%
2016-01-26	0	4.900	4.910	4.920	4.810	5.110	25,337,732	125,155,092	4.9395	3.780	3.787	3.795	3.710	3.942	32,847,833	3.8101	-5.04%
2016-01-25	0	5.160	5.130	5.160	5.090	5.270	15,632,500	80,439,598	5.1457	3.980	3.957	3.980	3.926	4.065	20,265,971	3.9692	0.19%
2016-01-22	0	5.150	5.140	5.150	4.970	5.190	36,044,900	182,601,651	5.0659	3.973	3.965	3.973	3.834	4.003	46,728,604	3.9077	5.75%
2016-01-21	0	4.870	4.860	4.870	4.860	5.270	37,736,999	189,529,873	5.0224	3.757	3.749	3.757	3.749	4.065	48,922,241	3.8741	-5.44%
2016-01-20	0	5.150	5.130	5.150	5.130	5.470	39,568,730	207,670,475	5.2483	3.973	3.957	3.973	3.957	4.219	51,296,897	4.0484	-7.21%
2016-01-19	0	5.550	5.550	5.560	5.240	5.600	33,391,677	181,805,226	5.4446	4.281	4.281	4.289	4.042	4.320	43,288,966	4.1998	6.32%
2016-01-18	0	5.220	5.200	5.230	5.180	5.330	28,361,249	148,532,924	5.2372	4.027	4.011	4.034	3.996	4.111	36,767,520	4.0398	-2.43%
2016-01-15	0	5.350	5.350	5.370	5.300	5.570	22,192,295	119,694,903	5.3935	4.127	4.127	4.142	4.088	4.297	28,770,089	4.1604	-2.73%
2016-01-14	0	5.500	5.500	5.520	5.200	5.600	39,885,438	216,823,339	5.4362	4.243	4.243	4.258	4.011	4.320	51,707,477	4.1933	-1.43%
2016-01-13	0	5.580	5.560	5.600	5.530	5.780	29,145,749	165,118,761	5.6653	4.304	4.289	4.320	4.266	4.459	37,784,546	4.3700	0.00%
2016-01-12	0	5.580	5.570	5.600	5.570	5.870	25,439,538	144,521,648	5.6810	4.304	4.297	4.320	4.297	4.528	32,979,814	4.3821	-2.96%
2016-01-11	0	5.750	5.730	5.740	5.730	5.960	22,507,684	131,088,460	5.8242	4.435	4.420	4.428	4.420	4.597	29,178,959	4.4926	-5.74%
2016-01-08	0	6.100	6.100	6.110	5.800	6.120	65,377,138	393,292,599	6.0158	4.705	4.705	4.713	4.474	4.721	84,754,914	4.6404	4.99%
2016-01-07	0	5.810	5.800	5.820	5.770	6.200	67,394,885	397,854,465	5.9033	4.482	4.474	4.489	4.451	4.782	87,370,721	4.5536	-7.48%
2016-01-06	0	6.280	6.260	6.270	6.260	6.670	52,247,188	335,024,873	6.4123	4.844	4.829	4.836	4.829	5.145	67,733,249	4.9462	-5.56%
2016-01-05	0	6.650	6.700	6.710	6.260	6.710	114,879,302	745,902,651	6.4929	5.130	5.168	5.176	4.829	5.176	148,929,514	5.0084	3.26%
2016-01-04	0	6.440	6.420	6.440	6.350	6.720	79,882,403	519,547,821	6.5039	4.968	4.952	4.968	4.898	5.184	103,559,538	5.0169	-5.57%
2015-12-31	0	6.820	6.820	6.830	6.650	6.830	62,846,124	426,147,715	6.7808	5.261	5.261	5.268	5.130	5.268	81,473,708	5.2305	1.49%
2015-12-30	0	6.720	6.720	6.730	6.550	6.730	87,823,172	585,461,563	6.6664	5.184	5.184	5.191	5.052	5.191	113,853,950	5.1422	1.82%
2015-12-29	0	6.600	6.590	6.600	6.200	6.640	39,310,700	257,130,340	6.5410	5.091	5.083	5.091	4.782	5.122	50,962,387	5.0455	4.60%
2015-12-28	0	6.310	6.310	6.320	6.300	6.620	19,246,000	123,968,660	6.4413	4.867	4.867	4.875	4.860	5.106	24,950,512	4.9686	-2.92%
2015-12-24	0	6.500	6.500	6.510	6.250	6.510	47,363,700	306,124,512	6.4633	5.014	5.014	5.022	4.821	5.022	61,402,295	4.9856	2.69%
2015-12-23	0	6.330	6.310	6.350	6.280	6.380	16,379,005	103,646,726	6.3280	4.883	4.867	4.898	4.844	4.921	21,233,740	4.8812	0.96%
2015-12-22	0	6.270	6.250	6.300	6.160	6.300	44,684,925	278,635,419	6.2356	4.836	4.821	4.860	4.752	4.860	57,929,532	4.8099	1.29%
2015-12-21	0	6.190	6.180	6.190	6.150	6.250	24,905,139	154,372,239	6.1984	4.775	4.767	4.775	4.744	4.821	32,287,019	4.7812	0.00%
2015-12-18	0	6.190	6.230	6.240	5.960	6.260	66,237,004	408,094,122	6.1611	4.775	4.806	4.813	4.597	4.829	85,869,644	4.7525	3.00%
2015-12-17	0	6.010	6.020	6.030	5.850	6.060	55,390,000	330,858,793	5.9733	4.636	4.644	4.651	4.512	4.674	71,807,590	4.6076	5.81%
2015-12-16	0	5.680	5.670	5.680	5.650	5.790	17,110,253	97,812,534	5.7166	4.381	4.374	4.381	4.358	4.466	22,181,730	4.4096	-0.35%
2015-12-15	0	5.700	5.700	5.710	5.650	5.770	12,894,357	73,797,881	5.7233	4.397	4.397	4.405	4.358	4.451	16,716,243	4.4147	0.88%
2015-12-14	0	5.650	5.650	5.660	5.450	5.660	18,500,731	103,226,403	5.5796	4.358	4.358	4.366	4.204	4.366	23,984,346	4.3039	-0.35%
2015-12-11	0	5.670	5.660	5.680	5.660	5.960	33,789,556	193,587,248	5.7292	4.374	4.366	4.381	4.366	4.597	43,804,777	4.4193	-4.22%
2015-12-10	0	5.920	5.920	5.930	5.720	6.010	36,575,269	215,408,285	5.8895	4.566	4.566	4.574	4.412	4.636	47,416,175	4.5429	3.32%
2015-12-09	0	5.730	5.720	5.730	5.690	5.790	22,630,200	130,090,891	5.7486	4.420	4.412	4.420	4.389	4.466	29,337,789	4.4342	0.17%
2015-12-08	0	5.720	5.710	5.720	5.630	5.890	32,792,774	187,432,642	5.7157	4.412	4.405	4.412	4.343	4.543	42,512,548	4.4089	-2.05%
2015-12-07	0	5.840	5.820	5.830	5.830	5.990	18,789,000	110,910,321	5.9029	4.505	4.489	4.497	4.497	4.620	24,358,057	4.5533	-0.34%
2015-12-04	0	5.860	5.850	5.860	5.790	6.020	48,306,668	283,982,139	5.8787	4.520	4.512	4.520	4.466	4.644	62,624,759	4.5347	-3.78%
2015-12-03	0	6.090	6.090	6.100	6.080	6.250	32,925,879	202,814,051	6.1597	4.698	4.698	4.705	4.690	4.821	42,685,106	4.7514	-3.33%
2015-12-02	0	6.300	6.270	6.280	6.270	6.420	42,772,636	269,861,882	6.3092	4.860	4.836	4.844	4.836	4.952	55,450,440	4.8667	0.00%
2015-12-01	0	6.300	6.300	6.310	6.110	6.350	57,145,768	354,683,746	6.2066	4.860	4.860	4.867	4.713	4.898	74,083,767	4.7876	3.11%
2015-11-30	0	6.110	6.170	6.180	6.010	6.380	127,675,274	782,143,953	6.1260	4.713	4.759	4.767	4.636	4.921	165,518,211	4.7254	-3.78%
2015-11-27	0	6.350	6.340	6.360	6.300	6.670	29,369,006	188,334,159	6.4127	4.898	4.890	4.906	4.860	5.145	38,073,976	4.9465	-4.22%
2015-11-26	0	6.630	6.630	6.640	6.570	6.750	27,229,831	180,838,025	6.6412	5.114	5.114	5.122	5.068	5.207	35,300,750	5.1228	-1.19%
2015-11-25	0	6.710	6.720	6.730	6.680	6.840	56,526,030	380,776,848	6.7363	5.176	5.184	5.191	5.153	5.276	73,280,339	5.1962	-0.74%
2015-11-24	0	6.760	6.750	6.770	6.700	6.850	38,272,007	259,283,035	6.7747	5.214	5.207	5.222	5.168	5.284	49,615,826	5.2258	-0.44%
2015-11-23	0	6.790	6.790	6.800	6.420	6.830	83,688,158	560,255,504	6.6946	5.238	5.238	5.245	4.952	5.268	108,493,319	5.1640	5.11%
2015-11-20	0	6.460	6.450	6.470	6.240	6.490	51,354,400	326,667,252	6.3610	4.983	4.975	4.991	4.813	5.006	66,575,838	4.9067	1.10%
2015-11-19	0	6.390	6.380	6.390	6.320	6.460	42,309,000	270,200,965	6.3864	4.929	4.921	4.929	4.875	4.983	54,849,383	4.9262	0.00%
2015-11-18	0	6.390	6.370	6.390	6.260	6.410	33,620,844	213,324,769	6.3450	4.929	4.914	4.929	4.829	4.944	43,586,058	4.8943	0.31%
2015-11-17	0	6.370	6.320	6.370	6.220	6.400	46,805,960	296,710,137	6.3392	4.914	4.875	4.914	4.798	4.937	60,679,241	4.8898	1.11%
2015-11-16	0	6.300	6.290	6.300	6.100	6.340	63,161,650	395,535,396	6.2623	4.860	4.852	4.860	4.705	4.890	81,882,756	4.8305	0.48%
2015-11-13	0	6.270	6.250	6.270	5.950	6.500	160,137,141	998,896,238	6.2378	4.836	4.821	4.836	4.590	5.014	207,601,771	4.8116	-3.98%
2015-11-12	0	6.530	6.540	6.600	6.500	6.610	77,765,994	508,730,810	6.5418	5.037	5.045	5.091	5.014	5.099	100,815,826	5.0461	0.31%
2015-11-11	0	6.510	6.500	6.510	6.460	6.650	88,894,831	582,244,479	6.5498	5.022	5.014	5.022	4.983	5.130	115,243,249	5.0523	-0.15%
2015-11-10	0	6.520	6.480	6.510	6.150	6.530	154,494,804	986,595,206	6.3859	5.029	4.998	5.022	4.744	5.037	200,287,046	4.9259	4.32%
2015-11-09	0	6.250	6.250	6.260	6.140	6.300	56,009,462	349,028,282	6.2316	4.821	4.821	4.829	4.736	4.860	72,610,660	4.8068	-0.16%
2015-11-06	0	6.260	6.250	6.260	6.180	6.300	55,259,458	345,150,433	6.2460	4.829	4.821	4.829	4.767	4.860	71,638,355	4.8180	0.48%
2015-11-05	0	6.230	6.210	6.230	6.040	6.310	84,315,582	524,744,050	6.2236	4.806	4.790	4.806	4.659	4.867	109,306,711	4.8007	0.48%
2015-11-04	0	6.200	6.190	6.200	6.110	6.230	60,245,361	372,395,289	6.1813	4.782	4.775	4.782	4.713	4.806	78,102,079	4.7681	1.97%
2015-11-03	0	6.080	6.070	6.080	6.000	6.150	52,741,338	320,268,488	6.0724	4.690	4.682	4.690	4.628	4.744	68,373,865	4.6841	2.36%
2015-11-02	0	5.940	5.940	5.950	5.930	6.060	51,956,171	310,462,497	5.9755	4.582	4.582	4.590	4.574	4.674	67,355,974	4.6093	-0.34%
2015-10-30	0	5.960	5.910	5.950	5.850	5.980	63,019,611	373,438,935	5.9258	4.597	4.559	4.590	4.512	4.613	81,698,617	4.5709	1.88%
2015-10-29	0	5.850	5.840	5.860	5.580	5.870	76,353,982	437,168,366	5.7255	4.512	4.505	4.520	4.304	4.528	98,985,294	4.4165	3.91%
2015-10-28	0	5.630	5.620	5.630	5.460	5.650	41,654,175	232,120,936	5.5726	4.343	4.335	4.343	4.212	4.358	54,000,468	4.2985	1.44%
2015-10-27	0	5.550	5.540	5.550	5.320	5.550	64,678,000	353,519,733	5.4658	4.281	4.273	4.281	4.104	4.281	83,848,552	4.2162	3.93%
2015-10-26	0	5.340	5.330	5.340	5.210	5.520	45,955,320	249,034,766	5.4191	4.119	4.111	4.119	4.019	4.258	59,576,472	4.1801	-0.93%
2015-10-23	0	5.390	5.380	5.390	5.170	5.420	46,839,091	249,975,479	5.3369	4.158	4.150	4.158	3.988	4.181	60,722,192	4.1167	3.65%
2015-10-22	0	5.200	5.190	5.200	5.170	5.270	40,537,425	211,838,715	5.2258	4.011	4.003	4.011	3.988	4.065	52,552,713	4.0310	-1.70%
2015-10-20	0	5.290	5.250	5.280	5.130	5.300	78,786,912	412,205,294	5.2319	4.081	4.050	4.073	3.957	4.088	102,139,344	4.0357	3.12%
2015-10-19	0	5.130	5.120	5.130	5.090	5.260	19,641,767	100,980,762	5.1411	3.957	3.949	3.957	3.926	4.057	25,463,585	3.9657	-1.35%
2015-10-16	0	5.200	5.280	5.290	5.070	5.280	57,168,004	295,340,173	5.1662	4.011	4.073	4.081	3.911	4.073	74,112,594	3.9850	0.58%
2015-10-15	0	5.170	5.160	5.170	4.870	5.220	88,823,766	453,685,330	5.1077	3.988	3.980	3.988	3.757	4.027	115,151,120	3.9399	4.87%
2015-10-14	0	4.930	4.920	4.930	4.850	4.940	29,833,768	146,054,667	4.8956	3.803	3.795	3.803	3.741	3.811	38,676,493	3.7763	0.20%
2015-10-13	0	4.920	4.900	4.920	4.850	4.980	32,923,021	161,490,592	4.9051	3.795	3.780	3.795	3.741	3.841	42,681,401	3.7836	1.03%
2015-10-12	0	4.870	4.850	4.860	4.760	4.870	26,709,625	129,120,173	4.8342	3.757	3.741	3.749	3.672	3.757	34,626,355	3.7290	1.46%
2015-10-09	0	4.800	4.780	4.800	4.760	4.840	30,612,482	146,884,800	4.7982	3.703	3.687	3.703	3.672	3.733	39,686,018	3.7012	1.48%
2015-10-08	0	4.730	4.720	4.760	4.720	4.840	26,632,400	126,726,171	4.7583	3.649	3.641	3.672	3.641	3.733	34,526,240	3.6704	-2.67%
2015-10-07	0	4.860	4.850	4.870	4.600	4.880	39,494,577	188,957,637	4.7844	3.749	3.741	3.757	3.548	3.764	51,200,765	3.6905	5.65%
2015-10-06	0	4.600	4.590	4.600	4.590	4.790	25,991,341	120,647,393	4.6418	3.548	3.541	3.548	3.541	3.695	33,695,172	3.5806	-2.75%
2015-10-05	0	4.730	4.690	4.700	4.650	4.850	53,087,060	250,657,083	4.7216	3.649	3.618	3.625	3.587	3.741	68,822,059	3.6421	-1.25%
2015-10-02	0	4.790	4.780	4.790	4.490	4.820	97,813,048	454,332,638	4.6449	3.695	3.687	3.695	3.463	3.718	126,804,824	3.5829	8.86%
2015-09-30	0	4.400	4.390	4.400	4.310	4.420	56,549,114	247,594,461	4.3784	3.394	3.386	3.394	3.325	3.409	73,310,265	3.3774	2.80%
2015-09-29	0	4.280	4.270	4.280	4.270	4.460	33,758,780	145,375,858	4.3063	3.301	3.294	3.301	3.294	3.440	43,764,879	3.3217	-4.04%
2015-09-25	0	4.460	4.450	4.460	4.450	4.540	39,045,000	174,716,786	4.4748	3.440	3.433	3.440	3.433	3.502	50,617,934	3.4517	-0.45%
2015-09-24	0	4.480	4.460	4.470	4.470	4.630	29,727,000	134,075,180	4.5102	3.456	3.440	3.448	3.448	3.571	38,538,079	3.4790	-2.40%
2015-09-23	0	4.590	4.580	4.590	4.560	4.700	26,653,188	122,917,286	4.6117	3.541	3.533	3.541	3.517	3.625	34,553,190	3.5573	-2.96%
2015-09-22	0	4.730	4.720	4.730	4.720	4.840	26,530,000	126,517,240	4.7688	3.649	3.641	3.649	3.641	3.733	34,393,489	3.6785	-1.46%
2015-09-21	0	4.800	4.790	4.800	4.690	4.820	23,816,207	113,066,730	4.7475	3.703	3.695	3.703	3.618	3.718	30,875,328	3.6620	-0.41%
2015-09-18	0	4.820	4.800	4.810	4.720	4.850	35,305,815	169,064,557	4.7886	3.718	3.703	3.710	3.641	3.741	45,770,455	3.6937	2.34%
2015-09-17	0	4.710	4.680	4.690	4.670	4.770	39,187,698	184,833,992	4.7166	3.633	3.610	3.618	3.602	3.679	50,802,927	3.6383	-0.84%
2015-09-16	0	4.750	4.740	4.760	4.580	4.780	48,338,017	226,203,611	4.6796	3.664	3.656	3.672	3.533	3.687	62,665,400	3.6097	4.40%
2015-09-15	0	4.550	4.530	4.540	4.540	4.690	32,444,802	148,905,247	4.5895	3.510	3.494	3.502	3.502	3.618	42,061,438	3.5402	-2.15%
2015-09-14	0	4.650	4.630	4.640	4.600	4.780	28,803,499	134,627,640	4.6740	3.587	3.571	3.579	3.548	3.687	37,340,853	3.6054	-1.48%
2015-09-11	0	4.720	4.710	4.720	4.700	4.840	23,982,213	114,092,888	4.7574	3.641	3.633	3.641	3.625	3.733	31,090,538	3.6697	-0.42%
2015-09-10	0	4.740	4.750	4.770	4.700	4.850	35,230,400	167,729,497	4.7609	3.656	3.664	3.679	3.625	3.741	45,672,687	3.6724	-3.46%
2015-09-09	0	4.910	4.900	4.910	4.810	4.950	48,524,006	236,287,459	4.8695	3.787	3.780	3.787	3.710	3.818	62,906,516	3.7562	2.08%
2015-09-08	0	4.810	4.780	4.790	4.530	4.830	45,659,900	212,648,117	4.6572	3.710	3.687	3.695	3.494	3.726	59,193,489	3.5924	6.65%
2015-09-07	0	4.510	4.490	4.500	4.490	4.870	46,953,900	217,691,082	4.6363	3.479	3.463	3.471	3.463	3.757	60,871,031	3.5763	-5.85%
2015-09-04	0	4.790	4.770	4.780	4.770	4.980	30,503,001	148,535,502	4.8695	3.695	3.679	3.687	3.679	3.841	39,544,087	3.7562	-3.04%
2015-09-02	0	4.940	4.940	4.950	4.820	5.060	71,208,367	351,049,415	4.9299	3.811	3.811	3.818	3.718	3.903	92,314,519	3.8028	-2.76%
2015-09-01	0	5.080	5.070	5.080	4.970	5.170	55,188,922	280,331,147	5.0795	3.919	3.911	3.919	3.834	3.988	71,546,912	3.9181	-0.39%
2015-08-31	0	5.100	5.170	5.200	4.750	5.200	53,169,636	260,749,595	4.9041	3.934	3.988	4.011	3.664	4.011	68,929,110	3.7829	3.24%
2015-08-28	0	4.940	4.950	4.960	4.710	5.030	104,284,530	513,599,362	4.9250	3.811	3.818	3.826	3.633	3.880	135,194,453	3.7990	6.70%
2015-08-27	0	4.630	4.630	4.640	4.430	4.640	50,532,596	227,937,263	4.5107	3.571	3.571	3.579	3.417	3.579	65,510,452	3.4794	6.93%
2015-08-26	0	4.330	4.310	4.360	4.260	4.490	65,398,612	287,881,200	4.4019	3.340	3.325	3.363	3.286	3.463	84,782,753	3.3955	0.23%
2015-08-25	0	4.320	4.320	4.350	4.210	4.580	78,708,394	346,285,031	4.3996	3.332	3.332	3.355	3.247	3.533	102,037,553	3.3937	-0.69%
2015-08-24	0	4.350	4.350	4.370	4.270	4.530	88,046,730	385,047,840	4.3732	3.355	3.355	3.371	3.294	3.494	114,143,771	3.3734	-7.84%
2015-08-21	0	4.720	4.650	4.680	4.330	4.760	74,365,930	336,599,353	4.5263	3.641	3.587	3.610	3.340	3.672	96,407,983	3.4914	-0.21%
2015-08-20	0	4.730	4.730	4.740	4.710	4.880	39,684,705	189,129,524	4.7658	3.649	3.649	3.656	3.633	3.764	51,447,247	3.6762	-2.27%
2015-08-19	0	4.840	4.840	4.880	4.800	4.930	33,303,362	161,364,823	4.8453	3.733	3.733	3.764	3.703	3.803	43,174,475	3.7375	-1.02%
2015-08-18	0	4.890	4.890	4.900	4.880	5.100	32,776,099	163,045,412	4.9745	3.772	3.772	3.780	3.764	3.934	42,490,931	3.8372	-3.36%
2015-08-17	0	5.060	5.060	5.100	5.020	5.160	32,250,000	163,914,070	5.0826	3.903	3.903	3.934	3.872	3.980	41,808,896	3.9206	-1.36%
2015-08-14	0	5.130	5.120	5.130	4.870	5.170	47,687,503	241,314,585	5.0603	3.957	3.949	3.957	3.757	3.988	61,822,073	3.9034	4.91%
2015-08-13	0	4.890	4.880	4.910	4.830	4.950	30,413,900	148,574,164	4.8851	3.772	3.764	3.787	3.726	3.818	39,428,577	3.7682	-0.81%
2015-08-12	0	4.930	4.880	4.900	4.830	5.080	66,625,600	327,151,652	4.9103	3.803	3.764	3.780	3.726	3.919	86,373,420	3.7876	-3.71%
2015-08-11	0	5.120	5.110	5.120	5.090	5.340	55,865,804	291,355,599	5.2153	3.949	3.942	3.949	3.926	4.119	72,424,422	4.0229	-2.10%
2015-08-10	0	5.230	5.230	5.240	5.000	5.260	48,700,267	252,215,071	5.1789	4.034	4.034	4.042	3.857	4.057	63,135,021	3.9949	2.75%
2015-08-07	0	5.090	5.090	5.100	4.920	5.140	41,487,084	210,479,602	5.0734	3.926	3.926	3.934	3.795	3.965	53,783,851	3.9134	2.62%
2015-08-06	0	4.960	4.960	4.970	4.850	5.050	22,631,646	112,629,256	4.9766	3.826	3.826	3.834	3.741	3.895	29,339,663	3.8388	1.02%
2015-08-05	0	4.910	4.870	4.910	4.800	4.930	31,991,198	155,880,434	4.8726	3.787	3.757	3.787	3.703	3.803	41,473,385	3.7586	0.41%
2015-08-04	0	4.890	4.890	4.900	4.750	4.910	41,684,949	202,396,178	4.8554	3.772	3.772	3.780	3.664	3.787	54,040,363	3.7453	1.87%
2015-08-03	0	4.800	4.790	4.800	4.760	5.070	88,358,350	430,738,905	4.8749	3.703	3.695	3.703	3.672	3.911	114,547,755	3.7603	-6.43%
2015-07-31	0	5.130	5.120	5.160	5.050	5.310	196,931,597	1,015,812,462	5.1582	3.957	3.949	3.980	3.895	4.096	255,302,100	3.9789	-1.54%
2015-07-30	0	5.210	5.170	5.180	5.160	5.500	90,432,420	481,445,906	5.3238	4.019	3.988	3.996	3.980	4.243	117,236,579	4.1066	-4.05%
2015-07-29	0	5.430	5.430	5.440	5.170	5.460	177,747,471	951,455,482	5.3528	4.189	4.189	4.196	3.988	4.212	230,431,801	4.1290	2.07%
2015-07-28	0	5.320	5.280	5.300	5.030	5.420	273,983,412	1,453,118,578	5.3037	4.104	4.073	4.088	3.880	4.181	355,192,064	4.0911	5.14%
2015-07-27	0	5.060	5.120	5.200	4.900	5.360	338,257,729	1,730,255,165	5.1152	3.903	3.949	4.011	3.780	4.135	438,517,281	3.9457	-4.17%
2015-07-24	0	5.280	5.280	5.290	5.190	5.300	167,918,600	883,684,655	5.2626	4.073	4.073	4.081	4.003	4.088	217,689,654	4.0594	0.76%
2015-07-23	0	5.240	5.220	5.230	5.080	5.250	101,812,220	526,726,008	5.1735	4.042	4.027	4.034	3.919	4.050	131,989,350	3.9907	3.35%
2015-07-22	0	5.070	5.070	5.080	4.980	5.100	124,256,103	627,322,975	5.0486	3.911	3.911	3.919	3.841	3.934	161,085,598	3.8943	0.40%
2015-07-21	0	5.050	5.040	5.050	4.940	5.080	67,372,734	336,933,040	5.0010	3.895	3.888	3.895	3.811	3.919	87,342,005	3.8576	2.64%
2015-07-20	0	4.920	4.920	4.930	4.860	5.050	67,214,084	331,620,016	4.9338	3.795	3.795	3.803	3.749	3.895	87,136,331	3.8058	0.41%
2015-07-17	0	4.900	4.890	4.900	4.750	4.930	97,615,124	473,522,200	4.8509	3.780	3.772	3.780	3.664	3.803	126,548,236	3.7418	4.03%
2015-07-16	0	4.710	4.710	4.720	4.460	4.770	140,802,512	657,044,417	4.6664	3.633	3.633	3.641	3.440	3.679	182,536,361	3.5995	3.06%
2015-07-15	0	4.570	4.560	4.590	4.410	4.610	102,580,910	467,611,394	4.5585	3.525	3.517	3.541	3.402	3.556	132,985,880	3.5162	2.93%
2015-07-14	0	4.440	4.430	4.450	4.420	4.640	49,706,474	224,850,577	4.5236	3.425	3.417	3.433	3.409	3.579	64,439,467	3.4893	-2.63%
2015-07-13	0	4.560	4.550	4.570	4.330	4.570	44,381,835	200,021,037	4.5068	3.517	3.510	3.525	3.340	3.525	57,536,606	3.4764	1.79%
2015-07-10	0	4.480	4.470	4.480	4.250	4.620	113,147,122	509,353,914	4.5017	3.456	3.448	3.456	3.278	3.564	146,683,916	3.4725	3.70%
2015-07-09	0	4.320	4.320	4.330	3.730	4.380	225,999,552	952,641,072	4.2152	3.332	3.332	3.340	2.877	3.379	292,985,794	3.2515	11.34%
2015-07-08	0	3.880	3.810	3.850	3.040	4.480	652,241,322	2,517,293,886	3.8595	2.993	2.939	2.970	2.345	3.456	845,565,576	2.9771	3.19%
2015-07-07	0	3.760	3.750	3.760	3.730	4.240	147,209,272	568,822,008	3.8640	2.900	2.893	2.900	2.877	3.271	190,842,084	2.9806	-8.74%
2015-07-06	0	4.120	4.100	4.140	3.830	4.570	164,247,770	672,869,278	4.0967	3.178	3.163	3.193	2.954	3.525	212,930,790	3.1600	-5.07%
2015-07-03	0	4.340	4.320	4.330	4.280	4.560	63,668,849	277,733,092	4.3622	3.348	3.332	3.340	3.301	3.517	82,540,289	3.3648	-3.77%
2015-07-02	0	4.510	4.520	4.530	4.460	4.700	62,554,817	286,237,259	4.5758	3.479	3.487	3.494	3.440	3.625	81,096,058	3.5296	-2.59%
2015-06-30	0	4.630	4.610	4.620	4.360	4.750	81,328,562	375,624,148	4.6186	3.571	3.556	3.564	3.363	3.664	105,434,339	3.5626	4.04%
2015-06-29	0	4.450	4.450	4.460	4.130	4.710	72,933,464	328,151,176	4.4993	3.433	3.433	3.440	3.186	3.633	94,550,934	3.4706	-3.05%
2015-06-26	0	4.590	4.570	4.600	4.460	4.770	61,940,249	285,875,512	4.6153	3.541	3.525	3.548	3.440	3.679	80,299,332	3.5601	-3.97%
2015-06-25	0	4.780	4.750	4.780	4.730	4.950	40,550,530	196,219,722	4.8389	3.687	3.664	3.687	3.649	3.818	52,569,702	3.7326	-1.85%
2015-06-24	0	4.870	4.880	4.890	4.840	5.090	60,915,623	302,170,873	4.9605	3.757	3.764	3.772	3.733	3.926	78,971,007	3.8264	-0.61%
2015-06-23	0	4.900	4.880	4.900	4.640	5.030	133,590,881	653,643,987	4.8929	3.780	3.764	3.780	3.579	3.880	173,187,203	3.7742	5.83%
2015-06-22	0	4.630	4.610	4.620	4.500	4.730	58,648,653	270,387,290	4.6103	3.571	3.556	3.564	3.471	3.649	76,032,107	3.5562	0.87%
2015-06-19	0	4.590	4.560	4.570	4.560	5.020	139,415,639	670,587,977	4.8100	3.541	3.517	3.525	3.517	3.872	180,738,419	3.7103	-3.57%
2015-06-18	0	4.760	4.770	4.780	4.550	4.810	115,595,622	548,401,832	4.7441	3.672	3.679	3.687	3.510	3.710	149,858,151	3.6595	4.39%
2015-06-17	0	4.560	4.530	4.540	4.330	4.590	114,367,514	508,483,189	4.4460	3.517	3.494	3.502	3.340	3.541	148,266,032	3.4295	7.29%
2015-06-16	0	4.250	4.240	4.270	4.110	4.470	124,425,379	533,028,900	4.2839	3.278	3.271	3.294	3.170	3.448	161,305,047	3.3045	-5.87%
2015-06-15	0	5.060	5.050	5.060	4.990	5.110	196,241,469	988,107,792	5.0352	3.483	3.476	3.483	3.435	3.517	285,116,619	3.4656	0.20%
2015-06-12	0	5.050	5.050	5.060	4.850	5.100	121,903,308	608,869,796	4.9947	3.476	3.476	3.483	3.338	3.510	177,111,694	3.4378	4.12%
2015-06-11	0	4.850	4.820	4.850	4.800	4.930	74,570,360	361,855,578	4.8525	3.338	3.318	3.338	3.304	3.393	108,342,284	3.3399	0.62%
2015-06-10	0	4.820	4.810	4.820	4.790	4.980	89,905,460	439,209,190	4.8852	3.318	3.311	3.318	3.297	3.428	130,622,447	3.3624	0.63%
2015-06-09	0	4.790	4.790	4.800	4.780	5.080	141,596,187	696,782,033	4.9209	3.297	3.297	3.304	3.290	3.496	205,723,216	3.3870	-4.58%
2015-06-08	0	5.020	5.010	5.020	4.930	5.110	80,114,100	403,115,484	5.0318	3.455	3.448	3.455	3.393	3.517	116,396,710	3.4633	0.00%
2015-06-05	0	5.020	5.010	5.020	4.990	5.110	79,326,640	398,696,154	5.0260	3.455	3.448	3.455	3.435	3.517	115,252,620	3.4593	-0.99%
2015-06-04	0	5.070	5.070	5.100	4.980	5.130	126,407,701	637,785,877	5.0455	3.490	3.490	3.510	3.428	3.531	183,656,067	3.4727	0.40%
2015-06-03	0	5.050	5.060	5.070	4.910	5.400	226,068,374	1,149,928,684	5.0866	3.476	3.483	3.490	3.379	3.717	328,451,733	3.5011	-3.81%
2015-06-02	0	5.250	5.300	5.310	5.170	5.450	154,977,500	824,526,605	5.3203	3.613	3.648	3.655	3.558	3.751	225,164,748	3.6619	-1.69%
2015-06-01	0	5.340	5.340	5.350	4.900	5.430	334,482,763	1,760,402,015	5.2631	3.675	3.675	3.682	3.373	3.737	485,965,556	3.6225	5.74%
2015-05-29	0	5.050	5.040	5.050	4.940	5.840	1,925,707,263	10,517,346,453	5.4615	3.476	3.469	3.476	3.400	4.020	2,797,834,460	3.7591	-26.92%
2015-05-28	1	-	-	-	-	-	0	0	-	4.756	-	-	-	-	0	-	0.00%
2015-05-27	0	6.910	6.900	6.920	6.620	7.070	135,493,892	931,779,771	6.8769	4.756	4.749	4.763	4.556	4.866	196,857,273	4.7333	0.88%
2015-05-26	0	6.850	6.830	6.850	6.510	6.900	104,485,083	695,479,941	6.6563	4.715	4.701	4.715	4.481	4.749	151,804,987	4.5814	5.38%
2015-05-22	0	6.500	6.480	6.500	6.250	6.790	126,101,829	819,760,637	6.5008	4.474	4.460	4.474	4.302	4.673	183,211,670	4.4744	2.69%
2015-05-21	0	6.330	6.330	6.340	6.240	6.590	104,287,826	661,761,952	6.3455	4.357	4.357	4.364	4.295	4.536	151,518,395	4.3675	-3.36%
2015-05-20	0	6.550	6.500	6.520	6.500	6.720	55,112,786	363,288,131	6.5917	4.508	4.474	4.488	4.474	4.625	80,072,633	4.5370	-0.61%
2015-05-19	0	6.590	6.580	6.600	6.450	6.680	51,063,000	336,739,310	6.5946	4.536	4.529	4.543	4.439	4.598	74,188,753	4.5390	-0.60%
2015-05-18	0	6.630	6.650	6.670	6.540	6.850	83,287,874	552,275,729	6.6309	4.563	4.577	4.591	4.501	4.715	121,007,844	4.5640	-3.91%
2015-05-15	0	6.900	6.890	6.900	6.650	7.010	117,050,200	801,752,185	6.8496	4.749	4.742	4.749	4.577	4.825	170,060,678	4.7145	0.88%
2015-05-14	0	6.840	6.820	6.840	6.610	6.960	79,717,503	543,728,509	6.8207	4.708	4.694	4.708	4.550	4.790	115,820,499	4.6946	2.70%
2015-05-13	0	6.660	6.650	6.660	6.400	6.960	155,735,545	1,034,890,026	6.6452	4.584	4.577	4.584	4.405	4.790	226,266,101	4.5738	1.99%
2015-05-12	0	6.530	6.520	6.530	6.520	6.980	143,986,333	957,863,723	6.6525	4.495	4.488	4.495	4.488	4.804	209,195,827	4.5788	-6.71%
2015-05-11	0	7.000	6.990	7.000	6.910	7.790	224,078,746	1,598,519,548	7.1337	4.818	4.811	4.818	4.756	5.362	325,561,029	4.9100	-5.66%
2015-05-08	0	7.420	7.400	7.410	6.710	7.540	243,386,389	1,737,465,696	7.1387	5.107	5.093	5.100	4.618	5.190	353,612,846	4.9135	8.80%
2015-05-07	0	6.820	6.830	6.850	6.510	7.100	284,374,446	1,919,044,127	6.7483	4.694	4.701	4.715	4.481	4.887	413,163,849	4.6448	-8.21%
2015-05-06	0	7.430	7.450	7.460	7.120	7.880	192,461,900	1,441,608,077	7.4904	5.114	5.128	5.135	4.901	5.424	279,625,334	5.1555	-5.11%
2015-05-05	0	7.830	7.820	7.830	7.350	8.400	244,015,135	1,923,522,152	7.8828	5.389	5.382	5.389	5.059	5.782	354,526,343	5.4256	-0.89%
2015-05-04	0	7.900	7.900	7.920	7.250	8.150	340,361,347	2,690,105,655	7.9037	5.437	5.437	5.451	4.990	5.610	494,506,472	5.4400	7.48%
2015-04-30	0	7.350	7.360	7.370	6.140	7.450	398,221,223	2,761,735,643	6.9352	5.059	5.066	5.073	4.226	5.128	578,570,316	4.7734	18.93%
2015-04-29	0	6.180	6.180	6.190	5.960	6.180	107,912,811	656,162,760	6.0805	4.254	4.254	4.260	4.102	4.254	156,785,087	4.1851	0.65%
2015-04-28	0	6.140	6.130	6.140	6.000	6.250	94,046,620	573,597,680	6.0991	4.226	4.219	4.226	4.130	4.302	136,639,083	4.1979	-0.81%
2015-04-27	0	6.190	6.180	6.190	5.970	6.250	187,250,601	1,140,247,712	6.0894	4.260	4.254	4.260	4.109	4.302	272,053,907	4.1913	5.27%
2015-04-24	0	5.880	5.880	5.890	5.400	5.890	142,698,444	799,437,653	5.6023	4.047	4.047	4.054	3.717	4.054	207,324,671	3.8560	7.69%
2015-04-23	0	5.460	5.460	5.470	5.270	5.600	135,686,552	745,021,449	5.4908	3.758	3.758	3.765	3.627	3.854	197,137,186	3.7792	2.25%
2015-04-22	0	5.340	5.340	5.350	4.900	5.350	153,267,589	786,846,360	5.1338	3.675	3.675	3.682	3.373	3.682	222,680,441	3.5335	6.80%
2015-04-21	0	5.000	4.990	5.000	4.890	5.070	142,464,298	706,804,972	4.9613	3.441	3.435	3.441	3.366	3.490	206,984,483	3.4148	-1.77%
2015-04-20	0	5.090	5.080	5.090	4.550	5.200	263,111,348	1,280,140,151	4.8654	3.503	3.496	3.503	3.132	3.579	382,270,977	3.3488	8.07%
2015-04-17	0	4.710	4.700	4.710	4.670	4.880	83,775,865	397,528,364	4.7451	3.242	3.235	3.242	3.214	3.359	121,716,840	3.2660	-1.88%
2015-04-16	0	4.800	4.800	4.810	4.710	4.840	87,461,106	417,665,055	4.7754	3.304	3.304	3.311	3.242	3.331	127,071,077	3.2869	2.78%
2015-04-15	0	4.670	4.660	4.670	4.570	4.770	90,127,724	421,312,842	4.6746	3.214	3.207	3.214	3.145	3.283	130,945,371	3.2175	1.74%
2015-04-14	0	4.590	4.580	4.590	4.530	4.860	184,737,728	866,475,088	4.6903	3.159	3.152	3.159	3.118	3.345	268,402,987	3.2283	-1.08%
2015-04-13	0	4.640	4.630	4.650	4.250	4.680	208,978,053	936,682,904	4.4822	3.194	3.187	3.201	2.925	3.221	303,621,433	3.0850	10.21%
2015-04-10	0	4.210	4.210	4.220	4.080	4.250	185,805,986	774,989,388	4.1710	2.898	2.898	2.905	2.808	2.925	269,955,045	2.8708	3.44%
2015-04-09	0	4.070	4.070	4.080	3.980	4.320	285,797,727	1,169,769,907	4.0930	2.801	2.801	2.808	2.739	2.973	415,231,715	2.8171	3.04%
2015-04-08	0	3.950	3.940	3.950	3.900	4.000	176,996,284	700,996,951	3.9605	2.719	2.712	2.719	2.684	2.753	257,155,546	2.7260	1.80%
2015-04-02	0	3.880	3.880	3.890	3.880	3.930	82,077,349	320,360,903	3.9032	2.671	2.671	2.677	2.671	2.705	119,249,088	2.6865	0.26%
2015-04-01	0	3.870	3.860	3.870	3.830	3.920	97,532,056	377,245,059	3.8679	2.664	2.657	2.664	2.636	2.698	141,703,026	2.6622	-1.02%
2015-03-31	0	3.910	3.890	3.910	3.880	4.240	243,378,158	987,094,184	4.0558	2.691	2.677	2.691	2.671	2.918	353,600,887	2.7915	-0.51%
2015-03-30	0	3.930	3.920	3.930	3.690	3.970	129,027,631	497,647,956	3.8569	2.705	2.698	2.705	2.540	2.732	187,462,528	2.6547	6.22%
2015-03-27	0	3.700	3.690	3.710	3.670	3.750	40,952,000	151,860,100	3.7082	2.547	2.540	2.554	2.526	2.581	59,498,616	2.5523	0.00%
2015-03-26	0	3.700	3.690	3.700	3.680	3.730	22,244,700	82,312,525	3.7003	2.547	2.540	2.547	2.533	2.567	32,319,029	2.5469	-1.07%
2015-03-25	0	3.740	3.740	3.750	3.650	3.760	59,376,190	220,912,269	3.7206	2.574	2.574	2.581	2.512	2.588	86,266,876	2.5608	2.47%
2015-03-24	0	3.650	3.650	3.660	3.600	3.680	21,696,000	78,685,811	3.6267	2.512	2.512	2.519	2.478	2.533	31,521,830	2.4962	0.55%
2015-03-23	0	3.630	3.620	3.640	3.580	3.640	38,153,743	138,097,368	3.6195	2.498	2.492	2.505	2.464	2.505	55,433,066	2.4912	-0.27%
2015-03-20	0	3.640	3.600	3.610	3.510	3.650	64,509,703	232,799,014	3.6087	2.505	2.478	2.485	2.416	2.512	93,725,289	2.4838	1.96%
2015-03-19	0	3.570	3.570	3.580	3.460	3.580	56,500,298	199,960,603	3.5391	2.457	2.457	2.464	2.381	2.464	82,088,531	2.4359	2.88%
2015-03-18	0	3.470	3.460	3.470	3.420	3.500	32,355,486	112,012,171	3.4619	2.388	2.381	2.388	2.354	2.409	47,008,855	2.3828	0.87%
2015-03-17	0	3.440	3.430	3.440	3.390	3.500	60,443,000	208,601,633	3.4512	2.368	2.361	2.368	2.333	2.409	87,816,830	2.3754	-1.43%
2015-03-16	0	3.490	3.480	3.490	3.400	3.500	51,380,110	178,480,353	3.4737	2.402	2.395	2.402	2.340	2.409	74,649,478	2.3909	2.95%
2015-03-13	0	3.390	3.380	3.390	3.380	3.430	14,007,731	47,725,230	3.4071	2.333	2.326	2.333	2.326	2.361	20,351,646	2.3450	-0.29%
2015-03-12	0	3.400	3.390	3.410	3.360	3.440	17,222,600	58,635,820	3.4046	2.340	2.333	2.347	2.313	2.368	25,022,486	2.3433	0.00%
2015-03-11	0	3.400	3.380	3.400	3.330	3.400	22,970,757	77,655,349	3.3806	2.340	2.326	2.340	2.292	2.340	33,373,907	2.3268	1.19%
2015-03-10	0	3.360	3.360	3.370	3.360	3.450	20,645,712	69,738,285	3.3779	2.313	2.313	2.320	2.313	2.375	29,995,880	2.3249	-1.75%
2015-03-09	0	3.420	3.420	3.430	3.350	3.430	13,907,978	47,090,270	3.3858	2.354	2.354	2.361	2.306	2.361	20,206,716	2.3304	1.48%
2015-03-06	0	3.370	3.360	3.380	3.350	3.390	11,053,400	37,158,823	3.3618	2.320	2.313	2.326	2.306	2.333	16,059,338	2.3138	0.00%
2015-03-05	0	3.370	3.360	3.390	3.340	3.410	18,418,600	62,038,534	3.3683	2.320	2.313	2.333	2.299	2.347	26,760,139	2.3183	-2.03%
2015-03-04	0	3.440	3.430	3.440	3.390	3.450	19,350,200	66,383,930	3.4307	2.368	2.361	2.368	2.333	2.375	28,113,648	2.3613	0.29%
2015-03-03	0	3.430	3.430	3.450	3.420	3.500	27,759,712	95,489,813	3.4399	2.361	2.361	2.375	2.354	2.409	40,331,716	2.3676	-1.72%
2015-03-02	0	3.490	3.480	3.490	3.420	3.520	66,251,675	230,294,827	3.4761	2.402	2.395	2.402	2.354	2.423	96,256,177	2.3925	2.05%
2015-02-27	0	3.420	3.420	3.430	3.360	3.450	42,599,642	145,636,717	3.4187	2.354	2.354	2.361	2.313	2.375	61,892,453	2.3531	0.59%
2015-02-26	0	3.400	3.410	3.420	3.330	3.420	24,054,100	81,362,235	3.3825	2.340	2.347	2.354	2.292	2.354	34,947,882	2.3281	0.29%
2015-02-25	0	3.390	3.380	3.390	3.250	3.390	64,554,400	214,557,133	3.3237	2.333	2.326	2.333	2.237	2.333	93,790,229	2.2876	3.67%
2015-02-24	0	3.270	3.260	3.270	3.260	3.280	9,015,000	29,448,930	3.2667	2.251	2.244	2.251	2.244	2.258	13,097,774	2.2484	0.31%
2015-02-23	0	3.260	3.240	3.260	3.230	3.280	12,180,334	39,633,328	3.2539	2.244	2.230	2.244	2.223	2.258	17,696,645	2.2396	0.31%
2015-02-18	0	3.250	3.250	3.270	3.240	3.280	9,800,000	31,980,475	3.2633	2.237	2.237	2.251	2.230	2.258	14,238,290	2.2461	-0.91%
2015-02-17	0	3.280	3.280	3.290	3.220	3.290	14,974,445	48,969,744	3.2702	2.258	2.258	2.264	2.216	2.264	21,756,172	2.2508	0.61%
2015-02-16	0	3.260	3.250	3.260	3.220	3.260	9,984,320	32,401,691	3.2453	2.244	2.237	2.244	2.216	2.244	14,506,086	2.2337	0.31%
2015-02-13	0	3.250	3.240	3.260	3.230	3.270	20,423,915	66,375,357	3.2499	2.237	2.230	2.244	2.223	2.251	29,673,634	2.2368	0.00%
2015-02-12	0	3.250	3.230	3.240	3.200	3.260	16,497,782	53,336,230	3.2329	2.237	2.223	2.230	2.203	2.244	23,969,408	2.2252	0.93%
2015-02-11	0	3.220	3.210	3.220	3.200	3.270	13,293,617	42,999,746	3.2346	2.216	2.209	2.216	2.203	2.251	19,314,119	2.2263	-0.31%
2015-02-10	0	3.230	3.230	3.240	3.230	3.280	15,402,918	49,997,333	3.2460	2.223	2.223	2.230	2.223	2.258	22,378,695	2.2341	-0.62%
2015-02-09	0	3.250	3.240	3.250	3.230	3.270	18,052,963	58,628,370	3.2476	2.237	2.230	2.237	2.223	2.251	26,228,910	2.2353	-0.61%
2015-02-06	0	3.270	3.240	3.270	3.240	3.300	14,579,000	47,587,450	3.2641	2.251	2.230	2.251	2.230	2.271	21,181,635	2.2466	-0.30%
2015-02-05	0	3.280	3.280	3.290	3.240	3.500	32,281,933	106,830,635	3.3093	2.258	2.258	2.264	2.230	2.409	46,901,991	2.2777	1.55%
2015-02-04	0	3.230	3.220	3.240	3.210	3.260	18,130,136	58,759,045	3.2410	2.223	2.216	2.230	2.209	2.244	26,341,033	2.2307	-0.92%
2015-02-03	0	3.260	3.260	3.270	3.190	3.270	22,625,000	73,161,900	3.2337	2.244	2.244	2.251	2.196	2.251	32,871,561	2.2257	2.19%
2015-02-02	0	3.190	3.190	3.200	3.180	3.250	22,902,594	73,345,624	3.2025	2.196	2.196	2.203	2.189	2.237	33,274,874	2.2042	-1.24%
2015-01-30	0	3.230	3.220	3.300	3.180	3.320	44,804,287	144,614,805	3.2277	2.223	2.216	2.271	2.189	2.285	65,095,552	2.2216	0.94%
2015-01-29	0	3.200	3.180	3.200	3.160	3.280	39,964,723	127,743,474	3.1964	2.203	2.189	2.203	2.175	2.258	58,064,214	2.2000	-1.84%
2015-01-28	0	3.260	3.260	3.270	3.250	3.340	23,944,038	78,841,484	3.2927	2.244	2.244	2.251	2.237	2.299	34,787,974	2.2663	-1.81%
2015-01-27	0	3.320	3.310	3.320	3.310	3.410	47,088,153	158,241,124	3.3605	2.285	2.278	2.285	2.278	2.347	68,413,751	2.3130	-0.60%
2015-01-26	0	3.340	3.320	3.330	3.300	3.360	21,817,814	72,843,177	3.3387	2.299	2.285	2.292	2.271	2.313	31,698,812	2.2980	0.60%
2015-01-23	0	3.320	3.310	3.330	3.290	3.340	24,073,859	79,808,534	3.3152	2.285	2.278	2.292	2.264	2.299	34,976,589	2.2818	1.53%
2015-01-22	0	3.270	3.280	3.290	3.270	3.330	31,401,342	103,426,899	3.2937	2.251	2.258	2.264	2.251	2.292	45,622,592	2.2670	-0.61%
2015-01-21	0	3.290	3.260	3.290	3.220	3.310	30,957,055	101,367,187	3.2744	2.264	2.244	2.264	2.216	2.278	44,977,093	2.2538	2.49%
2015-01-20	0	3.210	3.210	3.240	3.200	3.270	34,837,754	112,447,534	3.2277	2.209	2.209	2.230	2.203	2.251	50,615,309	2.2216	-1.53%
2015-01-19	0	3.260	3.260	3.280	3.160	3.370	44,659,677	144,588,348	3.2376	2.244	2.244	2.258	2.175	2.320	64,885,450	2.2284	-2.40%
2015-01-16	0	3.340	3.330	3.350	3.270	3.390	44,445,228	147,483,145	3.3183	2.299	2.292	2.306	2.251	2.333	64,573,880	2.2839	-1.18%
2015-01-15	0	3.380	3.360	3.380	3.350	3.430	27,722,433	93,619,798	3.3770	2.326	2.313	2.326	2.306	2.361	40,277,554	2.3244	-0.59%
2015-01-14	0	3.400	3.380	3.410	3.380	3.450	21,273,505	72,553,239	3.4105	2.340	2.326	2.347	2.326	2.375	30,907,992	2.3474	0.59%
2015-01-13	0	3.380	3.370	3.380	3.370	3.440	11,788,501	39,962,465	3.3900	2.326	2.320	2.326	2.320	2.368	17,127,356	2.3333	-0.59%
2015-01-12	0	3.400	3.390	3.410	3.350	3.470	23,116,200	78,267,318	3.3858	2.340	2.333	2.347	2.306	2.388	33,585,219	2.3304	-0.58%
2015-01-09	0	3.420	3.420	3.430	3.390	3.500	49,328,148	170,995,930	3.4665	2.354	2.354	2.361	2.333	2.409	71,668,210	2.3859	0.88%
2015-01-08	0	3.390	3.380	3.400	3.350	3.460	24,543,716	83,578,159	3.4053	2.333	2.326	2.340	2.306	2.381	35,659,238	2.3438	0.59%
2015-01-07	0	3.370	3.370	3.380	3.350	3.490	35,047,132	119,955,444	3.4227	2.320	2.320	2.326	2.306	2.402	50,919,512	2.3558	-1.46%
2015-01-06	0	3.420	3.410	3.420	3.350	3.450	39,171,285	133,162,966	3.3995	2.354	2.347	2.354	2.306	2.375	56,911,439	2.3398	-0.29%
2015-01-05	0	3.430	3.430	3.440	3.370	3.540	116,475,219	405,339,909	3.4801	2.361	2.361	2.368	2.320	2.437	169,225,296	2.3953	2.69%
2015-01-02	0	3.340	3.350	3.360	3.150	3.380	98,363,781	325,542,293	3.3096	2.299	2.306	2.313	2.168	2.326	142,911,429	2.2779	6.37%
2014-12-31	0	3.140	3.130	3.150	3.120	3.160	5,771,200	18,141,108	3.1434	2.161	2.154	2.168	2.147	2.175	8,384,900	2.1635	0.32%
2014-12-30	0	3.130	3.130	3.150	3.100	3.160	20,007,956	62,786,206	3.1381	2.154	2.154	2.168	2.134	2.175	29,069,293	2.1599	0.64%
2014-12-29	0	3.110	3.100	3.120	3.100	3.160	19,291,271	60,325,175	3.1271	2.141	2.134	2.147	2.134	2.175	28,028,031	2.1523	0.32%
2014-12-24	0	3.100	3.080	3.100	3.070	3.130	8,832,718	27,311,036	3.0920	2.134	2.120	2.134	2.113	2.154	12,832,938	2.1282	0.65%
2014-12-23	0	3.080	3.070	3.100	3.060	3.150	17,207,733	53,213,909	3.0924	2.120	2.113	2.134	2.106	2.168	25,000,886	2.1285	-0.32%
2014-12-22	0	3.090	3.070	3.100	3.050	3.100	26,397,582	80,984,376	3.0679	2.127	2.113	2.134	2.099	2.134	38,352,696	2.1116	0.32%
2014-12-19	0	3.080	3.070	3.090	3.040	3.140	23,225,622	71,394,140	3.0739	2.120	2.113	2.127	2.092	2.161	33,744,197	2.1157	-0.65%
2014-12-18	0	3.100	3.080	3.100	3.060	3.120	19,828,848	61,335,759	3.0933	2.134	2.120	2.134	2.106	2.147	28,809,069	2.1290	1.31%
2014-12-17	0	3.060	3.060	3.090	3.050	3.100	20,500,679	62,978,325	3.0720	2.106	2.106	2.127	2.099	2.134	29,785,164	2.1144	0.00%
2014-12-16	0	3.060	3.060	3.080	3.050	3.090	10,115,699	31,051,962	3.0697	2.106	2.106	2.120	2.099	2.127	14,696,964	2.1128	-0.65%
2014-12-15	0	3.080	3.080	3.090	3.050	3.130	19,995,499	61,551,430	3.0783	2.120	2.120	2.127	2.099	2.154	29,051,194	2.1187	-1.28%
2014-12-12	0	3.120	3.120	3.140	3.090	3.190	23,157,570	72,562,982	3.1334	2.147	2.147	2.161	2.127	2.196	33,645,325	2.1567	-1.27%
2014-12-11	0	3.160	3.160	3.170	3.150	3.210	28,184,170	89,544,416	3.1771	2.175	2.175	2.182	2.168	2.209	40,948,406	2.1868	-0.94%
2014-12-10	0	3.190	3.180	3.210	3.150	3.210	24,750,055	78,703,428	3.1799	2.196	2.189	2.209	2.168	2.209	35,959,026	2.1887	-0.62%
2014-12-09	0	3.210	3.190	3.200	3.150	3.280	59,352,727	192,017,676	3.2352	2.209	2.196	2.203	2.168	2.258	86,232,787	2.2267	-0.31%
2014-12-08	0	3.220	3.200	3.210	3.140	3.220	55,134,937	175,955,420	3.1914	2.216	2.203	2.209	2.161	2.216	80,104,816	2.1966	1.90%
2014-12-05	0	3.160	3.140	3.160	3.120	3.200	33,564,236	106,424,540	3.1708	2.175	2.161	2.175	2.147	2.203	48,765,032	2.1824	-0.32%
2014-12-04	0	3.170	3.170	3.180	3.130	3.200	33,234,307	105,149,822	3.1639	2.182	2.182	2.189	2.154	2.203	48,285,682	2.1777	0.96%
2014-12-03	0	3.140	3.130	3.140	3.100	3.210	48,871,916	154,499,831	3.1613	2.161	2.154	2.161	2.134	2.209	71,005,356	2.1759	0.96%
2014-12-02	0	3.110	3.090	3.110	3.020	3.120	25,518,788	78,937,041	3.0933	2.141	2.127	2.141	2.079	2.147	37,075,908	2.1291	2.64%
2014-12-01	0	3.030	3.030	3.050	2.980	3.150	34,940,000	106,677,125	3.0532	2.086	2.086	2.099	2.051	2.168	50,763,861	2.1014	-3.81%
2014-11-28	0	3.150	3.120	3.140	3.100	3.160	39,390,182	123,530,311	3.1361	2.168	2.147	2.161	2.134	2.175	57,229,471	2.1585	1.61%
2014-11-27	0	3.100	3.090	3.100	3.080	3.150	23,581,000	73,482,425	3.1162	2.134	2.127	2.134	2.120	2.168	34,260,521	2.1448	-1.27%
2014-11-26	0	3.140	3.130	3.140	3.110	3.150	49,376,989	155,085,984	3.1409	2.161	2.154	2.161	2.141	2.168	71,739,170	2.1618	0.00%
2014-11-25	0	3.140	3.130	3.150	3.100	3.160	70,326,031	220,728,975	3.1387	2.161	2.154	2.168	2.134	2.175	102,175,755	2.1603	1.29%
2014-11-24	0	3.100	3.100	3.110	3.100	3.190	128,860,270	402,427,506	3.1230	2.134	2.134	2.141	2.134	2.196	187,219,372	2.1495	4.73%
2014-11-21	0	2.960	2.960	2.980	2.920	2.980	10,718,077	31,717,893	2.9593	2.037	2.037	2.051	2.010	2.051	15,572,151	2.0368	-0.34%
2014-11-20	0	2.970	2.960	2.970	2.940	3.010	14,913,000	44,209,015	2.9645	2.044	2.037	2.044	2.024	2.072	21,666,899	2.0404	-0.67%
2014-11-19	0	2.990	2.990	3.000	2.980	3.020	8,285,992	24,816,376	2.9950	2.058	2.058	2.065	2.051	2.079	12,038,608	2.0614	0.00%
2014-11-18	0	2.990	2.990	3.000	2.980	3.040	12,998,721	38,961,252	2.9973	2.058	2.058	2.065	2.051	2.092	18,885,669	2.0630	-0.66%
2014-11-17	0	3.010	3.000	3.020	3.000	3.040	30,602,000	92,711,420	3.0296	2.072	2.065	2.079	2.065	2.092	44,461,239	2.0852	0.00%
2014-11-14	0	3.010	3.000	3.020	2.990	3.040	21,014,347	63,406,987	3.0173	2.072	2.065	2.079	2.058	2.092	30,531,465	2.0768	0.33%
2014-11-13	0	3.000	3.000	3.010	2.990	3.010	18,588,943	55,706,447	2.9968	2.065	2.065	2.072	2.058	2.072	27,007,628	2.0626	0.33%
2014-11-12	0	2.990	2.980	3.000	2.980	3.010	17,278,513	51,729,979	2.9939	2.058	2.051	2.065	2.051	2.072	25,103,722	2.0606	0.34%
2014-11-11	0	2.980	2.980	3.000	2.970	3.010	18,500,450	55,291,756	2.9887	2.051	2.051	2.065	2.044	2.072	26,879,058	2.0571	-0.33%
2014-11-10	0	2.990	2.980	2.990	2.960	3.020	19,176,630	57,280,646	2.9870	2.058	2.051	2.058	2.037	2.079	27,861,471	2.0559	0.67%
2014-11-07	0	2.970	2.960	3.000	2.940	3.000	13,580,000	40,262,770	2.9649	2.044	2.037	2.065	2.024	2.065	19,730,201	2.0407	-0.67%
2014-11-06	0	2.990	2.980	2.990	2.960	3.040	20,980,576	62,892,882	2.9977	2.058	2.051	2.058	2.037	2.092	30,482,400	2.0633	0.00%
2014-11-05	0	2.990	2.980	2.990	2.960	3.010	17,296,507	51,608,677	2.9838	2.058	2.051	2.058	2.037	2.072	25,129,865	2.0537	-0.33%
2014-11-04	0	3.000	3.000	3.020	3.000	3.040	15,685,475	47,424,674	3.0235	2.065	2.065	2.079	2.065	2.092	22,789,218	2.0810	-0.99%
2014-11-03	0	3.030	3.020	3.030	3.000	3.040	39,288,300	118,648,403	3.0199	2.086	2.079	2.086	2.065	2.092	57,081,448	2.0786	1.68%
2014-10-31	0	2.980	2.980	3.000	2.970	3.010	18,203,400	54,470,665	2.9923	2.051	2.051	2.065	2.044	2.072	26,447,478	2.0596	-0.67%
2014-10-30	0	3.000	2.990	3.000	2.980	3.010	15,286,000	45,785,925	2.9953	2.065	2.058	2.065	2.051	2.072	22,208,826	2.0616	0.67%
2014-10-29	0	2.980	2.970	2.990	2.970	3.000	15,982,427	47,832,309	2.9928	2.051	2.044	2.058	2.044	2.065	23,220,656	2.0599	0.34%
2014-10-28	0	2.970	2.950	2.970	2.920	2.970	12,647,251	37,277,987	2.9475	2.044	2.030	2.044	2.010	2.044	18,375,023	2.0287	1.02%
2014-10-27	0	2.940	2.930	2.940	2.920	2.980	15,852,008	46,601,284	2.9398	2.024	2.017	2.024	2.010	2.051	23,031,172	2.0234	-1.01%
2014-10-24	0	2.970	2.970	2.980	2.950	2.980	9,895,340	29,346,826	2.9657	2.044	2.044	2.051	2.030	2.051	14,376,808	2.0413	0.34%
2014-10-23	0	2.960	2.960	2.970	2.930	3.000	17,692,720	52,317,374	2.9570	2.037	2.037	2.044	2.017	2.065	25,705,517	2.0353	-0.67%
2014-10-22	0	2.980	2.970	2.990	2.960	3.000	5,640,340	16,810,890	2.9805	2.051	2.044	2.058	2.037	2.065	8,194,775	2.0514	0.34%
2014-10-21	0	2.970	2.950	2.980	2.950	3.010	19,257,881	57,248,176	2.9727	2.044	2.030	2.051	2.030	2.072	27,979,519	2.0461	0.34%
2014-10-20	0	2.960	2.960	2.970	2.950	3.020	23,611,000	70,186,125	2.9726	2.037	2.037	2.044	2.030	2.079	34,304,108	2.0460	-0.34%
2014-10-17	0	2.970	2.960	2.970	2.930	2.970	18,006,000	53,158,270	2.9523	2.044	2.037	2.044	2.017	2.044	26,160,678	2.0320	0.00%
2014-10-16	0	2.970	2.970	2.980	2.950	3.000	15,663,800	46,521,476	2.9700	2.044	2.044	2.051	2.030	2.065	22,757,727	2.0442	-0.67%
2014-10-15	0	2.990	2.990	3.010	2.950	3.020	22,827,000	68,388,226	2.9959	2.058	2.058	2.072	2.030	2.079	33,165,045	2.0621	1.01%
2014-10-14	0	2.960	2.970	2.990	2.930	3.010	25,334,449	75,614,659	2.9847	2.037	2.044	2.058	2.017	2.072	36,808,084	2.0543	-0.67%
2014-10-13	0	2.980	2.980	2.990	2.950	3.010	19,249,701	57,413,289	2.9826	2.051	2.051	2.058	2.030	2.072	27,967,634	2.0528	-1.97%
2014-10-10	0	3.040	3.030	3.050	3.020	3.050	42,236,700	128,107,861	3.0331	2.092	2.086	2.099	2.079	2.099	61,365,139	2.0876	-0.33%
2014-10-09	0	3.050	3.040	3.050	3.020	3.100	18,498,626	56,411,155	3.0495	2.099	2.092	2.099	2.079	2.134	26,876,408	2.0989	0.00%
2014-10-08	0	3.050	3.030	3.050	3.030	3.080	19,564,000	59,951,580	3.0644	2.099	2.086	2.099	2.086	2.120	28,424,275	2.1092	-0.33%
2014-10-07	0	3.060	3.060	3.090	3.050	3.120	13,741,546	42,205,964	3.0714	2.106	2.106	2.127	2.099	2.147	19,964,909	2.1140	-0.65%
2014-10-06	0	3.080	3.080	3.090	3.050	3.100	20,846,943	64,290,297	3.0839	2.120	2.120	2.127	2.099	2.134	30,288,246	2.1226	1.65%
2014-10-03	0	3.030	3.020	3.030	2.910	3.090	65,139,948	196,425,128	3.0154	2.086	2.079	2.086	2.003	2.127	94,640,964	2.0755	3.77%
2014-09-30	0	2.920	2.900	2.920	2.890	2.960	42,467,203	123,505,411	2.9083	2.010	1.996	2.010	1.989	2.037	61,700,034	2.0017	-1.02%
2014-09-29	0	2.950	2.940	2.950	2.910	2.990	27,947,000	81,974,900	2.9332	2.030	2.024	2.030	2.003	2.058	40,603,824	2.0189	-1.34%
2014-09-26	0	2.990	2.990	3.000	2.980	3.010	21,142,855	63,331,017	2.9954	2.058	2.058	2.065	2.051	2.072	30,718,173	2.0617	-0.99%
2014-09-25	0	3.020	3.010	3.030	2.990	3.080	28,752,313	86,790,204	3.0185	2.079	2.072	2.086	2.058	2.120	41,773,853	2.0776	-0.98%
2014-09-24	0	3.050	3.040	3.050	3.030	3.080	23,357,003	71,235,804	3.0499	2.099	2.092	2.099	2.086	2.120	33,935,079	2.0992	0.00%
2014-09-23	0	3.050	3.040	3.070	3.000	3.100	39,603,000	121,052,520	3.0567	2.099	2.092	2.113	2.065	2.134	57,538,672	2.1038	-1.29%
2014-09-22	0	3.090	3.090	3.100	3.070	3.120	25,750,000	79,626,335	3.0923	2.127	2.127	2.134	2.113	2.147	37,411,832	2.1284	-2.22%
2014-09-19	0	3.160	3.160	3.170	3.120	3.180	25,818,118	81,076,380	3.1403	2.175	2.175	2.182	2.147	2.189	37,510,800	2.1614	0.32%
2014-09-18	0	3.150	3.150	3.160	3.130	3.180	15,515,000	48,788,880	3.1446	2.168	2.168	2.175	2.154	2.189	22,541,537	2.1644	-0.63%
2014-09-17	0	3.170	3.160	3.170	3.150	3.190	16,032,285	50,709,995	3.1630	2.182	2.175	2.182	2.168	2.196	23,293,094	2.1770	0.32%
2014-09-16	0	3.160	3.150	3.170	3.120	3.200	23,667,932	74,479,461	3.1469	2.175	2.168	2.182	2.147	2.203	34,386,823	2.1659	-0.63%
2014-09-15	0	3.180	3.180	3.190	3.150	3.200	35,190,325	111,370,602	3.1648	2.189	2.189	2.196	2.168	2.203	51,127,555	2.1783	-0.62%
2014-09-12	0	3.200	3.190	3.200	3.180	3.230	25,308,410	80,724,563	3.1896	2.203	2.196	2.203	2.189	2.223	36,770,252	2.1954	-0.31%
2014-09-11	0	3.210	3.200	3.210	3.200	3.250	30,597,703	98,349,095	3.2143	2.209	2.203	2.209	2.203	2.237	44,454,996	2.2123	0.00%
2014-09-10	0	3.210	3.210	3.220	3.160	3.290	74,001,769	236,650,860	3.1979	2.209	2.209	2.216	2.175	2.264	107,516,186	2.2011	-2.13%
2014-09-08	0	3.280	3.280	3.290	3.270	3.350	10,957,600	36,244,023	3.3077	2.258	2.258	2.264	2.251	2.306	15,920,151	2.2766	-1.80%
2014-09-05	0	3.340	3.330	3.340	3.300	3.360	24,074,870	80,195,689	3.3311	2.299	2.292	2.299	2.271	2.313	34,978,058	2.2927	0.00%
2014-09-04	0	3.340	3.330	3.340	3.280	3.350	49,187,739	163,274,463	3.3194	2.299	2.292	2.299	2.258	2.306	71,464,212	2.2847	1.83%
2014-09-03	0	3.280	3.270	3.280	3.210	3.280	41,549,649	135,119,695	3.2520	2.258	2.251	2.258	2.209	2.258	60,366,932	2.2383	1.86%
2014-09-02	0	3.220	3.210	3.220	3.210	3.250	14,130,900	45,617,030	3.2282	2.216	2.209	2.216	2.209	2.237	20,530,597	2.2219	-0.62%
2014-09-01	0	3.240	3.220	3.230	3.210	3.270	19,720,000	63,777,900	3.2342	2.230	2.216	2.223	2.209	2.251	28,650,926	2.2260	0.00%
2014-08-29	0	3.240	3.230	3.250	3.210	3.310	44,372,997	143,663,590	3.2376	2.230	2.223	2.237	2.209	2.278	64,468,937	2.2284	-1.52%
2014-08-28	0	3.290	3.280	3.290	3.270	3.410	33,718,515	111,315,403	3.3013	2.264	2.258	2.264	2.251	2.347	48,989,182	2.2722	-3.24%
2014-08-27	0	3.400	3.400	3.410	3.350	3.420	115,234,000	388,843,492	3.3744	2.340	2.340	2.347	2.306	2.354	167,421,945	2.3225	0.59%
2014-08-26	0	3.380	3.390	3.400	3.240	3.420	126,728,000	422,954,848	3.3375	2.326	2.333	2.340	2.230	2.354	184,121,425	2.2972	4.00%
2014-08-25	0	3.250	3.250	3.260	3.200	3.270	9,210,146	29,856,022	3.2416	2.237	2.237	2.244	2.203	2.251	13,381,299	2.2312	-0.31%
2014-08-22	0	3.260	3.250	3.260	3.220	3.280	19,724,261	64,014,535	3.2455	2.244	2.237	2.244	2.216	2.258	28,657,116	2.2338	0.62%
2014-08-21	0	3.240	3.230	3.240	3.220	3.260	11,500,700	37,204,728	3.2350	2.230	2.223	2.230	2.216	2.244	16,709,214	2.2266	-0.31%
2014-08-20	0	3.250	3.240	3.250	3.220	3.260	12,046,000	39,057,350	3.2424	2.237	2.230	2.237	2.216	2.244	17,501,473	2.2317	0.62%
2014-08-19	0	3.230	3.220	3.230	3.190	3.260	36,459,200	117,745,200	3.2295	2.223	2.216	2.223	2.196	2.244	52,971,087	2.2228	-1.22%
2014-08-18	0	3.270	3.250	3.260	3.220	3.270	18,396,000	59,721,134	3.2464	2.251	2.237	2.244	2.216	2.251	26,727,304	2.2345	0.00%
2014-08-15	0	3.270	3.260	3.270	3.250	3.290	14,824,691	48,463,236	3.2691	2.251	2.244	2.251	2.237	2.264	21,538,596	2.2501	0.62%
2014-08-14	0	3.250	3.240	3.250	3.240	3.330	23,736,000	77,568,860	3.2680	2.237	2.230	2.237	2.230	2.292	34,485,719	2.2493	-1.81%
2014-08-13	0	3.310	3.300	3.310	3.270	3.320	15,542,000	51,228,275	3.2961	2.278	2.271	2.278	2.251	2.285	22,580,765	2.2687	0.30%
2014-08-12	0	3.300	3.290	3.300	3.290	3.330	10,714,924	35,345,427	3.2987	2.271	2.264	2.271	2.264	2.292	15,567,571	2.2705	0.00%
2014-08-11	0	3.300	3.290	3.300	3.280	3.360	36,379,000	120,883,695	3.3229	2.271	2.264	2.271	2.258	2.313	52,854,565	2.2871	1.23%
2014-08-08	0	3.260	3.260	3.280	3.230	3.310	16,971,950	55,380,021	3.2630	2.244	2.244	2.258	2.223	2.278	24,658,320	2.2459	-1.21%
2014-08-07	0	3.300	3.290	3.300	3.250	3.330	23,706,069	78,365,857	3.3057	2.271	2.264	2.271	2.237	2.292	34,442,232	2.2753	0.30%
2014-08-06	0	3.290	3.280	3.290	3.210	3.300	27,122,497	88,523,050	3.2638	2.264	2.258	2.264	2.209	2.271	39,405,915	2.2464	0.61%
2014-08-05	0	3.270	3.270	3.280	3.240	3.340	42,820,757	140,102,348	3.2718	2.251	2.251	2.258	2.230	2.299	62,213,708	2.2520	-1.80%
2014-08-04	0	3.330	3.320	3.330	3.310	3.350	26,136,857	86,984,637	3.3280	2.292	2.285	2.292	2.278	2.306	37,973,892	2.2906	0.00%
2014-08-01	0	3.330	3.320	3.330	3.310	3.360	33,254,535	110,696,697	3.3288	2.292	2.285	2.292	2.278	2.313	48,315,071	2.2911	-1.48%
2014-07-31	0	3.380	3.380	3.390	3.350	3.400	60,888,000	205,986,320	3.3830	2.326	2.326	2.333	2.306	2.340	88,463,365	2.3285	1.20%
2014-07-30	0	3.340	3.330	3.340	3.320	3.420	55,496,500	186,932,845	3.3684	2.299	2.292	2.299	2.285	2.354	80,630,126	2.3184	-2.34%
2014-07-29	0	3.420	3.410	3.420	3.410	3.480	43,716,660	150,326,437	3.4387	2.354	2.347	2.354	2.347	2.395	63,515,354	2.3668	-1.44%
2014-07-28	0	3.470	3.460	3.480	3.460	3.500	32,019,657	111,344,455	3.4774	2.388	2.381	2.395	2.381	2.409	46,520,934	2.3934	-0.57%
2014-07-25	0	3.490	3.480	3.490	3.450	3.550	30,683,552	106,885,980	3.4835	2.402	2.395	2.402	2.375	2.443	44,579,724	2.3976	-0.85%
2014-07-24	0	3.520	3.510	3.520	3.410	3.530	159,540,342	555,913,627	3.4845	2.423	2.416	2.423	2.347	2.430	231,794,040	2.3983	3.83%
2014-07-23	0	3.390	3.380	3.390	3.350	3.420	51,469,278	174,705,734	3.3944	2.333	2.326	2.333	2.306	2.354	74,779,029	2.3363	1.19%
2014-07-22	0	3.350	3.360	3.370	3.300	3.380	54,798,554	182,708,505	3.3342	2.306	2.313	2.320	2.271	2.326	79,616,090	2.2949	0.30%
2014-07-21	0	3.340	3.330	3.340	3.330	3.380	15,289,752	51,227,903	3.3505	2.299	2.292	2.299	2.292	2.326	22,214,277	2.3061	0.30%
2014-07-18	0	3.330	3.350	3.380	3.280	3.390	62,352,323	209,448,763	3.3591	2.292	2.306	2.326	2.258	2.333	90,590,860	2.3120	0.00%
2014-07-17	0	3.330	3.320	3.330	3.320	3.390	38,686,000	129,703,442	3.3527	2.292	2.285	2.292	2.285	2.333	56,206,375	2.3076	-0.60%
2014-07-16	0	3.350	3.340	3.350	3.250	3.360	57,374,428	190,291,178	3.3167	2.306	2.299	2.306	2.237	2.313	83,358,543	2.2828	2.13%
2014-07-15	0	3.280	3.260	3.280	3.250	3.290	24,810,000	81,193,390	3.2726	2.258	2.244	2.258	2.237	2.264	36,046,119	2.2525	0.61%
2014-07-14	0	3.260	3.240	3.260	3.230	3.280	23,284,000	75,806,730	3.2557	2.244	2.230	2.244	2.223	2.258	33,829,014	2.2409	-0.61%
2014-07-11	0	3.280	3.250	3.280	3.240	3.310	19,992,208	65,514,048	3.2770	2.258	2.237	2.258	2.230	2.278	29,046,413	2.2555	-0.30%
2014-07-10	0	3.290	3.290	3.300	3.270	3.300	36,859,178	121,179,623	3.2876	2.264	2.264	2.271	2.251	2.271	53,552,209	2.2628	0.92%
2014-07-09	0	3.260	3.250	3.260	3.210	3.290	31,379,000	101,851,060	3.2458	2.244	2.237	2.244	2.209	2.264	45,590,132	2.2341	-0.61%
2014-07-08	0	3.280	3.280	3.290	3.240	3.290	58,972,392	192,803,469	3.2694	2.258	2.258	2.264	2.230	2.264	85,680,204	2.2503	1.55%
2014-07-07	0	3.230	3.230	3.240	3.220	3.290	48,103,291	156,579,175	3.2551	2.223	2.223	2.230	2.216	2.264	69,888,631	2.2404	0.94%
2014-07-04	0	3.200	3.190	3.200	3.150	3.200	49,921,606	158,688,319	3.1788	2.203	2.196	2.203	2.168	2.203	72,530,437	2.1879	2.24%
2014-07-03	0	3.130	3.120	3.130	3.080	3.150	47,027,495	147,272,857	3.1316	2.154	2.147	2.154	2.120	2.168	68,325,622	2.1555	1.62%
2014-07-02	0	3.080	3.070	3.080	3.010	3.090	35,010,847	107,055,922	3.0578	2.120	2.113	2.120	2.072	2.127	50,866,794	2.1046	2.33%
2014-06-30	0	3.010	3.010	3.020	2.950	3.030	26,142,017	78,362,889	2.9976	2.072	2.072	2.079	2.030	2.086	37,981,389	2.0632	1.69%
2014-06-27	0	2.960	2.950	2.960	2.940	2.980	15,011,900	44,320,380	2.9523	2.037	2.030	2.037	2.024	2.051	21,810,590	2.0321	0.00%
2014-06-26	0	2.960	2.950	2.960	2.920	2.980	14,914,330	44,085,907	2.9559	2.037	2.030	2.037	2.010	2.051	21,668,832	2.0345	-0.34%
2014-06-25	0	2.970	2.960	2.970	2.950	2.980	18,170,134	53,944,992	2.9689	2.044	2.037	2.044	2.030	2.051	26,399,146	2.0434	0.00%
2014-06-24	0	2.970	2.970	2.980	2.950	2.990	17,770,660	52,737,343	2.9677	2.044	2.044	2.051	2.030	2.058	25,818,755	2.0426	0.68%
2014-06-23	0	2.950	2.950	2.960	2.940	3.020	36,654,865	109,099,184	2.9764	2.030	2.030	2.037	2.024	2.079	53,255,366	2.0486	0.34%
2014-06-20	0	2.940	2.940	2.950	2.900	2.990	56,927,058	167,107,058	2.9355	2.024	2.024	2.030	1.996	2.058	82,708,565	2.0204	-1.34%
2014-06-19	0	2.980	2.980	2.990	2.920	3.070	76,498,000	228,730,890	2.9900	2.051	2.051	2.058	2.010	2.113	111,142,926	2.0580	-1.97%
2014-06-18	0	3.040	3.040	3.050	2.990	3.070	66,103,397	200,972,058	3.0403	2.092	2.092	2.099	2.058	2.113	96,040,746	2.0926	-1.88%
2014-06-17	0	3.640	3.630	3.640	3.620	3.710	115,538,538	423,410,294	3.6647	2.133	2.127	2.133	2.121	2.174	197,207,085	2.1470	-1.36%
2014-06-16	0	3.690	3.680	3.690	3.670	3.710	89,149,159	329,737,977	3.6987	2.162	2.156	2.162	2.150	2.174	152,164,344	2.1670	-0.27%
2014-06-13	0	3.700	3.690	3.700	3.670	3.700	65,797,681	242,643,846	3.6877	2.168	2.162	2.168	2.150	2.168	112,306,847	2.1605	0.27%
2014-06-12	0	3.690	3.680	3.700	3.670	3.700	28,671,000	105,667,849	3.6855	2.162	2.156	2.168	2.150	2.168	48,937,129	2.1593	0.00%
2014-06-11	0	3.690	3.680	3.690	3.670	3.720	34,211,025	126,479,545	3.6970	2.162	2.156	2.162	2.150	2.179	58,393,127	2.1660	-0.27%
2014-06-10	0	3.700	3.690	3.700	3.670	3.710	24,316,000	89,754,816	3.6912	2.168	2.162	2.168	2.150	2.174	41,503,792	2.1626	0.54%
2014-06-09	0	3.680	3.670	3.680	3.650	3.690	23,224,856	85,350,068	3.6749	2.156	2.150	2.156	2.138	2.162	39,641,372	2.1531	0.55%
2014-06-06	0	3.660	3.650	3.670	3.610	3.740	53,663,000	196,590,075	3.6634	2.144	2.138	2.150	2.115	2.191	91,594,753	2.1463	-1.08%
2014-06-05	0	3.700	3.690	3.700	3.650	3.780	106,801,237	397,325,968	3.7202	2.168	2.162	2.168	2.138	2.215	182,293,813	2.1796	2.78%
2014-06-04	0	3.600	3.590	3.600	3.500	3.610	30,838,000	109,346,365	3.5458	2.109	2.103	2.109	2.051	2.115	52,635,875	2.0774	1.69%
2014-06-03	0	3.540	3.530	3.540	3.480	3.550	39,794,913	139,977,742	3.5175	2.074	2.068	2.074	2.039	2.080	67,923,993	2.0608	3.21%
2014-05-30	0	3.430	3.480	3.490	3.410	3.510	53,052,320	183,372,805	3.4565	2.010	2.039	2.045	1.998	2.056	90,552,413	2.0250	-1.15%
2014-05-29	0	3.470	3.470	3.480	3.470	3.500	10,969,842	38,254,335	3.4872	2.033	2.033	2.039	2.033	2.051	18,723,887	2.0431	-0.86%
2014-05-28	0	3.500	3.490	3.500	3.450	3.510	20,124,660	70,247,185	3.4906	2.051	2.045	2.051	2.021	2.056	34,349,799	2.0451	1.45%
2014-05-27	0	3.450	3.450	3.460	3.450	3.490	12,756,000	44,147,068	3.4609	2.021	2.021	2.027	2.021	2.045	21,772,593	2.0276	-0.58%
2014-05-26	0	3.470	3.460	3.470	3.450	3.520	17,192,000	59,871,654	3.4825	2.033	2.027	2.033	2.021	2.062	29,344,185	2.0403	-0.57%
2014-05-23	0	3.490	3.490	3.500	3.400	3.570	58,049,600	203,939,362	3.5132	2.045	2.045	2.051	1.992	2.092	99,082,026	2.0583	2.35%
2014-05-22	0	3.410	3.410	3.420	3.350	3.420	23,496,420	79,853,103	3.3985	1.998	1.998	2.004	1.963	2.004	40,104,891	1.9911	1.19%
2014-05-21	0	3.370	3.360	3.370	3.350	3.400	16,199,575	54,639,609	3.3729	1.974	1.969	1.974	1.963	1.992	27,650,263	1.9761	-0.30%
2014-05-20	0	3.380	3.440	3.450	3.340	3.450	14,243,680	47,917,162	3.3641	1.980	2.015	2.021	1.957	2.021	24,311,841	1.9709	0.30%
2014-05-19	0	3.370	3.360	3.370	3.350	3.430	8,205,139	27,648,833	3.3697	1.974	1.969	1.974	1.963	2.010	14,004,951	1.9742	-0.59%
2014-05-16	0	3.390	3.380	3.390	3.370	3.430	27,800,823	94,284,008	3.3914	1.986	1.980	1.986	1.974	2.010	47,451,866	1.9869	-1.17%
2014-05-15	0	3.430	3.400	3.420	3.380	3.460	19,028,745	64,967,095	3.4142	2.010	1.992	2.004	1.980	2.027	32,479,235	2.0003	-0.58%
2014-05-14	0	3.450	3.450	3.460	3.400	3.500	32,865,000	113,419,823	3.4511	2.021	2.021	2.027	1.992	2.051	56,095,663	2.0219	1.47%
2014-05-13	0	3.400	3.400	3.410	3.290	3.410	32,016,642	107,266,415	3.3503	1.992	1.992	1.998	1.928	1.998	54,647,642	1.9629	3.34%
2014-05-12	0	3.290	3.290	3.300	3.150	3.310	29,677,008	97,059,563	3.2705	1.928	1.928	1.933	1.846	1.939	50,654,235	1.9161	3.79%
2014-05-09	0	3.170	3.160	3.170	3.120	3.250	26,999,607	86,292,511	3.1961	1.857	1.851	1.857	1.828	1.904	46,084,310	1.8725	-1.55%
2014-05-08	0	3.220	3.210	3.220	3.210	3.280	35,556,585	115,734,233	3.2549	1.887	1.881	1.887	1.881	1.922	60,689,798	1.9070	-0.62%
2014-05-07	0	3.240	3.230	3.240	3.210	3.390	55,265,000	179,872,509	3.2547	1.898	1.892	1.898	1.881	1.986	94,329,128	1.9069	-3.57%
2014-05-05	0	3.360	3.360	3.370	3.360	3.460	21,533,024	72,773,558	3.3796	1.969	1.969	1.974	1.969	2.027	36,753,667	1.9800	-2.33%
2014-05-02	0	3.440	3.420	3.450	3.380	3.480	21,079,313	72,204,042	3.4254	2.015	2.004	2.021	1.980	2.039	35,979,249	2.0068	-0.58%
2014-04-30	0	3.460	3.450	3.460	3.410	3.480	24,553,518	84,380,471	3.4366	2.027	2.021	2.027	1.998	2.039	41,909,200	2.0134	-0.57%
2014-04-29	0	3.480	3.470	3.480	3.360	3.480	46,502,433	158,906,482	3.4172	2.039	2.033	2.039	1.969	2.039	79,372,731	2.0020	2.96%
2014-04-28	0	3.380	3.380	3.390	3.330	3.480	47,247,520	160,026,107	3.3870	1.980	1.980	1.986	1.951	2.039	80,644,483	1.9843	-3.15%
2014-04-25	0	3.490	3.490	3.500	3.490	3.650	52,208,316	183,476,218	3.5143	2.045	2.045	2.051	2.045	2.138	89,111,824	2.0589	-3.59%
2014-04-24	0	3.620	3.610	3.620	3.600	3.670	14,219,000	51,679,195	3.6345	2.121	2.115	2.121	2.109	2.150	24,269,716	2.1294	0.28%
2014-04-23	0	3.610	3.600	3.610	3.570	3.670	21,432,000	77,478,869	3.6151	2.115	2.109	2.115	2.092	2.150	36,581,234	2.1180	-1.10%
2014-04-22	0	3.650	3.640	3.650	3.630	3.760	32,197,575	118,114,959	3.6684	2.138	2.133	2.138	2.127	2.203	54,956,468	2.1492	-2.67%
2014-04-17	0	3.750	3.770	3.780	3.720	3.800	26,987,633	101,226,011	3.7508	2.197	2.209	2.215	2.179	2.226	46,063,872	2.1975	0.00%
2014-04-16	0	3.750	3.740	3.760	3.740	3.840	46,483,670	176,967,129	3.8071	2.197	2.191	2.203	2.191	2.250	79,340,705	2.2305	-1.57%
2014-04-15	0	3.810	3.800	3.810	3.800	3.950	37,902,000	145,561,363	3.8405	2.232	2.226	2.232	2.226	2.314	64,693,072	2.2500	-0.78%
2014-04-14	0	3.840	3.820	3.850	3.820	3.900	16,925,550	65,075,591	3.8448	2.250	2.238	2.256	2.238	2.285	28,889,394	2.2526	-0.78%
2014-04-11	0	3.870	3.850	3.870	3.850	3.910	19,695,061	76,377,271	3.8780	2.267	2.256	2.267	2.256	2.291	33,616,537	2.2720	-1.28%
2014-04-10	0	3.920	3.910	3.930	3.850	3.930	34,639,828	134,702,257	3.8887	2.297	2.291	2.302	2.256	2.302	59,125,030	2.2783	0.51%
2014-04-09	0	3.900	3.900	3.910	3.850	3.920	34,177,529	133,228,634	3.8981	2.285	2.285	2.291	2.256	2.297	58,335,954	2.2838	1.30%
2014-04-08	0	3.850	3.850	3.860	3.790	3.860	27,770,217	106,625,702	3.8396	2.256	2.256	2.261	2.220	2.261	47,399,627	2.2495	0.79%
2014-04-07	0	3.820	3.800	3.810	3.790	3.850	23,210,193	88,584,463	3.8166	2.238	2.226	2.232	2.220	2.256	39,616,344	2.2361	-0.26%
2014-04-04	0	3.830	3.820	3.840	3.810	3.910	39,859,582	152,942,823	3.8370	2.244	2.238	2.250	2.232	2.291	68,034,373	2.2480	-1.54%
2014-04-03	0	3.890	3.880	3.890	3.830	3.910	50,705,299	196,131,356	3.8681	2.279	2.273	2.279	2.244	2.291	86,546,397	2.2662	0.52%
2014-04-02	0	3.870	3.870	3.890	3.780	3.910	90,717,105	350,872,893	3.8678	2.267	2.267	2.279	2.215	2.291	154,840,594	2.2660	1.04%
2014-04-01	0	3.830	3.810	3.820	3.800	4.080	264,091,287	1,035,213,905	3.9199	2.244	2.232	2.238	2.226	2.390	450,764,514	2.2966	4.64%
2014-03-31	0	3.660	3.660	3.670	3.600	3.680	81,933,285	299,096,503	3.6505	2.144	2.144	2.150	2.109	2.156	139,847,921	2.1387	1.67%
2014-03-28	0	3.600	3.600	3.610	3.530	3.640	67,836,607	244,430,971	3.6032	2.109	2.109	2.115	2.068	2.133	115,786,990	2.1110	2.56%
2014-03-27	0	3.510	3.500	3.520	3.430	3.530	24,575,000	85,920,181	3.4962	2.056	2.051	2.062	2.010	2.068	41,945,867	2.0484	-0.57%
2014-03-26	0	3.530	3.510	3.520	3.470	3.540	33,514,000	117,804,265	3.5151	2.068	2.056	2.062	2.033	2.074	57,203,409	2.0594	1.73%
2014-03-25	0	3.470	3.470	3.480	3.420	3.490	37,577,900	130,041,268	3.4606	2.033	2.033	2.039	2.004	2.045	64,139,881	2.0275	0.87%
2014-03-24	0	3.440	3.440	3.450	3.400	3.490	21,852,460	75,048,927	3.4343	2.015	2.015	2.021	1.992	2.045	37,298,896	2.0121	-0.29%
2014-03-21	0	3.450	3.420	3.450	3.280	3.470	57,632,475	196,619,914	3.4116	2.021	2.004	2.021	1.922	2.033	98,370,056	1.9988	2.99%
2014-03-20	0	3.350	3.340	3.350	3.300	3.360	24,420,400	81,581,199	3.3407	1.963	1.957	1.963	1.933	1.969	41,681,988	1.9572	0.60%
2014-03-19	0	3.330	3.330	3.340	3.330	3.420	26,041,290	87,399,030	3.3562	1.951	1.951	1.957	1.951	2.004	44,448,605	1.9663	-1.77%
2014-03-18	0	3.390	3.370	3.390	3.320	3.410	25,482,570	85,779,515	3.3662	1.986	1.974	1.986	1.945	1.998	43,494,954	1.9722	0.59%
2014-03-17	0	3.370	3.360	3.400	3.310	3.400	29,133,934	97,225,871	3.3372	1.974	1.969	1.992	1.939	1.992	49,727,288	1.9552	-1.46%
2014-03-14	0	3.420	3.390	3.400	3.230	3.420	39,086,843	129,374,855	3.3099	2.004	1.986	1.992	1.892	2.004	66,715,422	1.9392	3.95%
2014-03-13	0	3.290	3.270	3.300	3.240	3.300	23,592,604	76,995,892	3.2636	1.928	1.916	1.933	1.898	1.933	40,269,063	1.9120	1.54%
2014-03-12	0	3.240	3.220	3.250	3.210	3.280	39,119,181	127,119,513	3.2495	1.898	1.887	1.904	1.881	1.922	66,770,619	1.9038	0.00%
2014-03-11	0	3.240	3.230	3.250	3.180	3.300	20,725,089	66,955,250	3.2306	1.898	1.892	1.904	1.863	1.933	35,374,642	1.8927	1.25%
2014-03-10	0	3.200	3.190	3.210	3.180	3.250	10,283,761	32,893,335	3.1986	1.875	1.869	1.881	1.863	1.904	17,552,849	1.8740	-1.23%
2014-03-07	0	3.240	3.230	3.250	3.220	3.340	17,107,636	55,684,459	3.2549	1.898	1.892	1.904	1.887	1.957	29,200,188	1.9070	-1.82%
2014-03-06	0	3.300	3.290	3.310	3.160	3.320	32,324,343	105,026,620	3.2491	1.933	1.928	1.939	1.851	1.945	55,172,842	1.9036	3.45%
2014-03-05	0	3.190	3.160	3.170	3.150	3.260	27,473,463	88,119,191	3.2074	1.869	1.851	1.857	1.846	1.910	46,893,112	1.8792	-0.31%
2014-03-04	0	3.200	3.180	3.190	3.180	3.250	20,415,922	65,437,639	3.2052	1.875	1.863	1.869	1.863	1.904	34,846,940	1.8779	-1.54%
2014-03-03	0	3.250	3.240	3.250	3.150	3.280	42,087,800	135,472,232	3.2188	1.904	1.898	1.904	1.846	1.922	71,837,609	1.8858	-1.81%
2014-02-28	0	3.310	3.290	3.310	3.270	3.360	36,691,842	121,207,804	3.3034	1.939	1.928	1.939	1.916	1.969	62,627,512	1.9354	-1.49%
2014-02-27	0	3.360	3.340	3.360	3.310	3.380	27,021,117	90,288,311	3.3414	1.969	1.957	1.969	1.939	1.980	46,121,024	1.9576	0.00%
2014-02-26	0	3.360	3.350	3.370	3.240	3.380	38,540,000	128,357,940	3.3305	1.969	1.963	1.974	1.898	1.980	65,782,043	1.9513	2.13%
2014-02-25	0	3.290	3.280	3.290	3.190	3.330	51,206,255	166,939,899	3.2601	1.928	1.922	1.928	1.869	1.951	87,401,455	1.9100	1.23%
2014-02-24	0	3.250	3.230	3.240	3.120	3.400	94,965,000	307,239,310	3.2353	1.904	1.892	1.898	1.828	1.992	162,091,118	1.8955	-4.97%
2014-02-21	0	3.420	3.450	3.460	3.390	3.530	121,269,228	419,117,783	3.4561	2.004	2.021	2.027	1.986	2.068	206,988,520	2.0248	-2.56%
2014-02-20	0	3.510	3.500	3.510	3.490	3.630	98,687,139	348,094,002	3.5272	2.056	2.051	2.056	2.045	2.127	168,444,256	2.0665	-3.57%
2014-02-19	0	3.640	3.640	3.650	3.550	3.650	240,954,172	873,689,426	3.6260	2.133	2.133	2.138	2.080	2.138	411,272,903	2.1244	1.68%
2014-02-18	0	3.580	3.580	3.590	3.480	3.590	148,686,723	527,662,943	3.5488	2.097	2.097	2.103	2.039	2.103	253,786,102	2.0792	1.42%
2014-02-17	0	3.530	3.530	3.540	3.420	3.540	136,189,196	478,320,759	3.5122	2.068	2.068	2.074	2.004	2.074	232,454,684	2.0577	1.44%
2014-02-14	0	3.480	3.470	3.480	3.360	3.480	100,916,143	346,844,824	3.4370	2.039	2.033	2.039	1.969	2.039	172,248,834	2.0136	2.96%
2014-02-13	0	3.380	3.370	3.380	3.330	3.400	48,753,000	163,693,692	3.3576	1.980	1.974	1.980	1.951	1.992	83,214,114	1.9671	0.00%
2014-02-12	0	3.380	3.380	3.390	3.320	3.390	61,594,200	206,684,641	3.3556	1.980	1.980	1.986	1.945	1.986	105,132,130	1.9660	1.81%
2014-02-11	0	3.320	3.320	3.330	3.230	3.330	71,049,409	235,045,039	3.3082	1.945	1.945	1.951	1.892	1.951	121,270,765	1.9382	0.91%
2014-02-10	0	3.290	3.270	3.290	3.100	3.300	158,593,403	515,112,287	3.2480	1.928	1.916	1.928	1.816	1.933	270,695,330	1.9029	4.11%
2014-02-07	0	3.160	3.150	3.160	3.130	3.280	180,552,800	582,915,687	3.2285	1.851	1.846	1.851	1.834	1.922	308,176,752	1.8915	3.95%
2014-02-06	0	3.040	3.040	3.050	2.980	3.190	60,256,633	182,425,895	3.0275	1.781	1.781	1.787	1.746	1.869	102,849,103	1.7737	-5.30%
2014-02-05	0	3.210	3.210	3.220	3.200	3.220	107,801,990	346,101,703	3.2105	1.881	1.881	1.887	1.875	1.887	184,001,949	1.8810	1.90%
2014-02-04	0	3.150	3.150	3.160	3.140	3.160	134,664,628	424,121,529	3.1495	1.846	1.846	1.851	1.840	1.851	229,852,474	1.8452	1.29%
2014-01-30	0	3.110	3.100	3.110	3.090	3.120	65,309,752	202,542,681	3.1013	1.822	1.816	1.822	1.810	1.828	111,474,025	1.8169	1.30%
2014-01-29	0	3.070	3.070	3.080	3.020	3.080	132,538,680	405,355,910	3.0584	1.799	1.799	1.804	1.769	1.804	226,223,797	1.7918	1.66%
2014-01-28	0	3.020	3.020	3.030	2.880	3.030	167,754,193	503,064,442	2.9988	1.769	1.769	1.775	1.687	1.775	286,331,435	1.7569	1.68%
2014-01-27	0	2.970	2.960	2.970	2.790	2.980	119,055,570	345,451,955	2.9016	1.740	1.734	1.740	1.635	1.746	203,210,135	1.7000	4.58%
2014-01-24	0	2.840	2.830	2.840	2.810	2.900	42,262,736	120,363,470	2.8480	1.664	1.658	1.664	1.646	1.699	72,136,199	1.6686	-1.39%
2014-01-23	0	2.880	2.870	2.880	2.860	2.920	20,362,982	58,760,675	2.8857	1.687	1.681	1.687	1.676	1.711	34,756,579	1.6906	-1.03%
2014-01-22	0	2.910	2.900	2.920	2.780	2.950	45,033,368	130,110,602	2.8892	1.705	1.699	1.711	1.629	1.728	76,865,255	1.6927	3.93%
2014-01-21	0	2.800	2.800	2.810	2.760	2.820	14,338,814	40,162,578	2.8010	1.640	1.640	1.646	1.617	1.652	24,474,221	1.6410	1.82%
2014-01-20	0	2.750	2.740	2.750	2.730	2.820	43,482,624	119,943,250	2.7584	1.611	1.605	1.611	1.599	1.652	74,218,366	1.6161	-1.43%
2014-01-17	0	2.790	2.790	2.800	2.790	2.850	34,153,886	96,141,889	2.8150	1.635	1.635	1.640	1.635	1.670	58,295,599	1.6492	-0.71%
2014-01-16	0	2.810	2.810	2.820	2.800	2.840	38,612,072	108,538,505	2.8110	1.646	1.646	1.652	1.640	1.664	65,905,059	1.6469	-0.35%
2014-01-15	0	2.820	2.810	2.820	2.800	2.870	25,784,585	72,915,394	2.8279	1.652	1.646	1.652	1.640	1.681	44,010,448	1.6568	-0.70%
2014-01-14	0	2.840	2.830	2.840	2.810	2.850	30,185,354	85,305,434	2.8261	1.664	1.658	1.664	1.646	1.670	51,521,906	1.6557	-0.70%
2014-01-13	0	2.860	2.860	2.870	2.850	2.930	30,257,947	86,888,726	2.8716	1.676	1.676	1.681	1.670	1.717	51,645,811	1.6824	-1.72%
2014-01-10	0	2.910	2.900	2.910	2.880	2.940	22,317,036	64,873,915	2.9069	1.705	1.699	1.705	1.687	1.722	38,091,858	1.7031	0.69%
2014-01-09	0	2.890	2.890	2.910	2.860	2.960	58,405,206	170,605,536	2.9211	1.693	1.693	1.705	1.676	1.734	99,688,992	1.7114	1.05%
2014-01-08	0	2.860	2.850	2.860	2.820	2.890	37,608,608	107,663,892	2.8627	1.676	1.670	1.676	1.652	1.693	64,192,295	1.6772	0.35%
2014-01-07	0	2.850	2.840	2.850	2.810	2.870	25,267,565	71,651,467	2.8357	1.670	1.664	1.670	1.646	1.681	43,127,972	1.6614	0.71%
2014-01-06	0	2.830	2.830	2.840	2.790	2.900	48,529,183	137,566,942	2.8347	1.658	1.658	1.664	1.635	1.699	82,832,091	1.6608	-1.74%
2014-01-03	0	2.880	2.880	2.890	2.870	2.940	32,701,775	94,630,358	2.8937	1.687	1.687	1.693	1.681	1.722	55,817,062	1.6954	-2.04%
2014-01-02	0	2.940	2.930	2.940	2.930	2.980	17,394,000	51,523,840	2.9622	1.722	1.717	1.722	1.717	1.746	29,688,969	1.7355	-0.68%
2013-12-31	0	2.960	2.950	2.970	2.940	2.970	9,781,000	28,971,810	2.9620	1.734	1.728	1.740	1.722	1.740	16,694,711	1.7354	0.68%
2013-12-30	0	2.940	2.940	2.950	2.890	2.950	20,976,058	61,347,388	2.9246	1.722	1.722	1.728	1.693	1.728	35,803,008	1.7135	0.68%
2013-12-27	0	2.920	2.910	2.920	2.870	2.960	36,007,170	104,499,121	2.9022	1.711	1.705	1.711	1.681	1.734	61,458,879	1.7003	0.00%
2013-12-24	0	2.920	2.910	2.920	2.870	2.990	44,490,355	129,701,150	2.9153	1.711	1.705	1.711	1.681	1.752	75,938,413	1.7080	0.34%
2013-12-23	0	2.910	2.900	2.910	2.900	2.980	24,083,083	70,474,109	2.9263	1.705	1.699	1.705	1.699	1.746	41,106,238	1.7144	-1.02%
2013-12-20	0	2.940	2.930	2.940	2.930	3.000	32,248,000	94,967,390	2.9449	1.722	1.717	1.722	1.717	1.758	55,042,536	1.7253	-1.67%
2013-12-19	0	2.990	2.980	3.000	2.950	3.060	43,784,179	131,667,369	3.0072	1.752	1.746	1.758	1.728	1.793	74,733,076	1.7618	-1.32%
2013-12-18	0	3.030	3.020	3.050	3.010	3.050	25,539,000	77,385,210	3.0301	1.775	1.769	1.787	1.763	1.787	43,591,271	1.7752	0.00%
2013-12-17	0	3.030	3.020	3.030	3.010	3.060	24,514,736	74,285,028	3.0302	1.775	1.769	1.775	1.763	1.793	41,843,005	1.7753	-0.33%
2013-12-16	0	3.040	3.030	3.050	3.030	3.080	20,526,927	62,720,231	3.0555	1.781	1.775	1.787	1.775	1.804	35,036,409	1.7901	0.33%
2013-12-13	0	3.030	3.020	3.030	3.020	3.050	31,190,000	94,572,745	3.0321	1.775	1.769	1.775	1.769	1.787	53,236,687	1.7765	-0.33%
2013-12-12	0	3.040	3.030	3.050	3.020	3.060	26,390,000	80,151,035	3.0372	1.781	1.775	1.787	1.769	1.793	45,043,802	1.7794	-0.65%
2013-12-11	0	3.060	3.050	3.060	3.040	3.100	30,121,264	92,269,401	3.0633	1.793	1.787	1.793	1.781	1.816	51,412,514	1.7947	0.00%
2013-12-10	0	3.060	3.050	3.060	3.030	3.110	40,438,588	123,581,259	3.0560	1.793	1.787	1.793	1.775	1.822	69,022,650	1.7904	-0.97%
2013-12-09	0	3.090	3.080	3.090	3.070	3.190	50,496,363	156,967,620	3.1085	1.810	1.804	1.810	1.799	1.869	86,189,775	1.8212	-2.52%
2013-12-06	0	3.170	3.170	3.180	3.170	3.210	24,007,205	76,490,984	3.1862	1.857	1.857	1.863	1.857	1.881	40,976,725	1.8667	-0.63%
2013-12-05	0	3.190	3.180	3.190	3.170	3.210	17,637,279	56,280,192	3.1910	1.869	1.863	1.869	1.857	1.881	30,104,210	1.8695	0.00%
2013-12-04	0	3.190	3.180	3.200	3.170	3.210	30,724,378	97,993,753	3.1894	1.869	1.863	1.875	1.857	1.881	52,441,940	1.8686	-0.93%
2013-12-03	0	3.220	3.210	3.220	3.210	3.260	14,826,902	47,812,110	3.2247	1.887	1.881	1.887	1.881	1.910	25,307,315	1.8893	-1.23%
2013-12-02	0	3.260	3.250	3.260	3.230	3.280	16,445,982	53,462,822	3.2508	1.910	1.904	1.910	1.892	1.922	28,070,843	1.9046	0.00%
2013-11-29	0	3.260	3.240	3.260	3.210	3.260	16,883,200	54,614,850	3.2349	1.910	1.898	1.910	1.881	1.910	28,817,109	1.8952	1.24%
2013-11-28	0	3.220	3.220	3.230	3.200	3.260	16,926,675	54,675,814	3.2302	1.887	1.887	1.892	1.875	1.910	28,891,314	1.8925	0.00%
2013-11-27	0	3.220	3.220	3.230	3.200	3.260	24,683,487	79,505,188	3.2210	1.887	1.887	1.892	1.875	1.910	42,131,038	1.8871	-0.92%
2013-11-26	0	3.250	3.220	3.270	3.220	3.280	14,520,024	47,143,936	3.2468	1.904	1.887	1.916	1.887	1.922	24,783,519	1.9022	-0.31%
2013-11-25	0	3.260	3.260	3.270	3.250	3.290	15,701,921	51,313,123	3.2680	1.910	1.910	1.916	1.904	1.928	26,800,842	1.9146	0.00%
2013-11-22	0	3.260	3.240	3.260	3.240	3.290	19,436,080	63,530,260	3.2687	1.910	1.898	1.910	1.898	1.928	33,174,495	1.9150	0.31%
2013-11-21	0	3.250	3.230	3.240	3.230	3.320	32,004,527	104,269,153	3.2580	1.904	1.892	1.898	1.892	1.945	54,626,963	1.9087	-1.52%
2013-11-20	0	3.300	3.300	3.310	3.250	3.360	57,954,036	192,230,788	3.3170	1.933	1.933	1.939	1.904	1.969	98,918,912	1.9433	1.23%
2013-11-19	0	3.260	3.240	3.260	3.220	3.310	29,575,669	96,871,806	3.2754	1.910	1.898	1.910	1.887	1.939	50,481,264	1.9190	-0.61%
2013-11-18	0	3.280	3.270	3.280	3.190	3.300	59,495,000	194,929,617	3.2764	1.922	1.916	1.922	1.869	1.933	101,549,108	1.9196	3.47%
2013-11-15	0	3.170	3.160	3.170	3.120	3.200	24,132,000	76,505,075	3.1703	1.857	1.851	1.857	1.828	1.875	41,189,732	1.8574	1.60%
2013-11-14	0	3.120	3.110	3.120	3.100	3.140	19,582,479	61,010,886	3.1156	1.828	1.822	1.828	1.816	1.840	33,424,377	1.8253	0.65%
2013-11-13	0	3.100	3.080	3.090	3.080	3.160	34,332,564	106,538,574	3.1031	1.816	1.804	1.810	1.804	1.851	58,600,576	1.8180	-1.90%
2013-11-12	0	3.160	3.160	3.170	3.140	3.200	25,913,728	81,870,651	3.1594	1.851	1.851	1.857	1.840	1.875	44,230,876	1.8510	-0.63%
2013-11-11	0	3.180	3.180	3.190	3.120	3.230	34,355,480	108,611,966	3.1614	1.863	1.863	1.869	1.828	1.892	58,639,690	1.8522	1.27%
2013-11-08	0	3.140	3.140	3.150	3.110	3.240	67,273,297	211,457,997	3.1433	1.840	1.840	1.846	1.822	1.898	114,825,504	1.8416	-2.18%
2013-11-07	0	3.210	3.200	3.210	3.200	3.280	32,457,000	104,907,017	3.2322	1.881	1.875	1.881	1.875	1.922	55,399,267	1.8937	-0.93%
2013-11-06	0	3.240	3.230	3.240	3.210	3.310	51,598,573	167,569,793	3.2476	1.898	1.892	1.898	1.881	1.939	88,071,083	1.9027	0.31%
2013-11-05	0	3.230	3.230	3.240	3.230	3.260	26,762,478	86,808,198	3.2437	1.892	1.892	1.898	1.892	1.910	45,679,566	1.9004	-0.31%
2013-11-04	0	3.240	3.220	3.250	3.220	3.280	15,472,257	50,217,292	3.2456	1.898	1.887	1.904	1.887	1.922	26,408,839	1.9015	-0.92%
2013-11-01	0	3.270	3.260	3.270	3.240	3.290	25,509,566	83,120,878	3.2584	1.916	1.910	1.916	1.898	1.928	43,541,032	1.9090	0.00%
2013-10-31	0	3.270	3.250	3.280	3.210	3.310	31,610,880	103,512,233	3.2746	1.916	1.904	1.922	1.881	1.939	53,955,067	1.9185	0.31%
2013-10-30	0	3.260	3.240	3.260	3.230	3.290	31,980,600	103,960,299	3.2507	1.910	1.898	1.910	1.892	1.928	54,586,124	1.9045	0.31%
2013-10-29	0	3.250	3.250	3.260	3.190	3.280	23,854,018	77,302,997	3.2407	1.904	1.904	1.910	1.869	1.922	40,715,258	1.8986	0.00%
2013-10-28	0	3.250	3.240	3.250	3.220	3.260	17,739,000	57,465,270	3.2395	1.904	1.898	1.904	1.887	1.910	30,277,832	1.8979	1.56%
2013-10-25	0	3.200	3.200	3.220	3.180	3.280	53,295,738	171,382,385	3.2157	1.875	1.875	1.887	1.863	1.922	90,967,891	1.8840	-2.14%
2013-10-24	0	3.270	3.260	3.270	3.250	3.350	67,563,065	221,377,039	3.2766	1.916	1.910	1.916	1.904	1.963	115,320,094	1.9197	-2.39%
2013-10-23	0	3.350	3.340	3.350	3.330	3.490	47,708,138	162,079,493	3.3973	1.963	1.957	1.963	1.951	2.045	81,430,690	1.9904	-3.45%
2013-10-22	0	3.650	3.640	3.650	3.590	3.650	47,210,400	171,061,606	3.6234	2.033	2.027	2.033	1.999	2.033	84,766,011	2.0180	1.11%
2013-10-21	0	3.610	3.600	3.610	3.580	3.650	27,919,465	100,920,258	3.6147	2.011	2.005	2.011	1.994	2.033	50,129,245	2.0132	0.84%
2013-10-18	0	3.580	3.580	3.590	3.570	3.650	32,430,652	116,902,552	3.6047	1.994	1.994	1.999	1.988	2.033	58,229,056	2.0076	-0.28%
2013-10-17	0	3.590	3.580	3.590	3.580	3.640	52,718,467	190,059,292	3.6052	1.999	1.994	1.999	1.994	2.027	94,655,715	2.0079	0.00%
2013-10-16	0	3.590	3.580	3.590	3.560	3.630	47,567,328	170,286,517	3.5799	1.999	1.994	1.999	1.983	2.022	85,406,874	1.9938	-1.37%
2013-10-15	0	3.640	3.630	3.640	3.620	3.680	37,065,385	134,888,213	3.6392	2.027	2.022	2.027	2.016	2.050	66,550,693	2.0268	-0.27%
2013-10-11	0	3.650	3.640	3.660	3.630	3.750	57,186,463	209,767,220	3.6681	2.033	2.027	2.038	2.022	2.089	102,677,977	2.0430	-0.54%
2013-10-10	0	3.670	3.670	3.680	3.620	3.720	58,234,244	213,809,462	3.6715	2.044	2.044	2.050	2.016	2.072	104,559,262	2.0449	0.82%
2013-10-09	0	3.640	3.640	3.650	3.580	3.710	93,016,671	340,148,386	3.6569	2.027	2.027	2.033	1.994	2.066	167,010,917	2.0367	0.83%
2013-10-08	0	3.610	3.590	3.600	3.420	3.680	123,487,158	440,340,822	3.5659	2.011	1.999	2.005	1.905	2.050	221,720,507	1.9860	4.94%
2013-10-07	0	3.440	3.430	3.450	3.400	3.480	53,197,816	183,278,383	3.4452	1.916	1.910	1.921	1.894	1.938	95,516,384	1.9188	0.58%
2013-10-04	0	3.420	3.410	3.420	3.270	3.420	63,715,061	215,251,653	3.3783	1.905	1.899	1.905	1.821	1.905	114,400,039	1.8816	3.64%
2013-10-03	0	3.300	3.290	3.300	3.270	3.320	45,997,914	151,423,969	3.2920	1.838	1.832	1.838	1.821	1.849	82,588,999	1.8335	2.80%
2013-10-02	0	3.210	3.200	3.210	3.200	3.260	32,668,191	105,322,043	3.2240	1.788	1.782	1.788	1.782	1.816	58,655,556	1.7956	-0.93%
2013-09-30	0	3.240	3.230	3.240	3.230	3.280	23,802,128	77,399,341	3.2518	1.805	1.799	1.805	1.799	1.827	42,736,589	1.8111	-1.22%
2013-09-27	0	3.280	3.270	3.280	3.230	3.290	29,191,147	95,189,383	3.2609	1.827	1.821	1.827	1.799	1.832	52,412,543	1.8162	0.31%
2013-09-26	0	3.270	3.260	3.270	3.260	3.340	26,362,224	86,606,508	3.2853	1.821	1.816	1.821	1.816	1.860	47,333,227	1.8297	-2.10%
2013-09-25	0	3.340	3.330	3.340	3.300	3.370	39,473,062	131,883,535	3.3411	1.860	1.855	1.860	1.838	1.877	70,873,664	1.8608	0.60%
2013-09-24	0	3.320	3.320	3.330	3.290	3.380	60,828,736	201,813,564	3.3177	1.849	1.849	1.855	1.832	1.882	109,217,658	1.8478	-1.78%
2013-09-23	0	3.380	3.370	3.380	3.350	3.440	15,775,134	53,214,777	3.3733	1.882	1.877	1.882	1.866	1.916	28,324,166	1.8788	-0.29%
2013-09-19	0	3.390	3.380	3.400	3.360	3.480	42,668,851	145,146,049	3.4017	1.888	1.882	1.894	1.871	1.938	76,611,685	1.8946	1.50%
2013-09-18	0	3.340	3.330	3.340	3.330	3.400	17,125,411	57,559,730	3.3611	1.860	1.855	1.860	1.855	1.894	30,748,580	1.8719	-1.47%
2013-09-17	0	3.390	3.370	3.380	3.360	3.420	31,210,464	105,562,084	3.3823	1.888	1.877	1.882	1.871	1.905	56,038,215	1.8838	1.19%
2013-09-16	0	3.350	3.330	3.350	3.320	3.370	23,752,600	79,461,382	3.3454	1.866	1.855	1.866	1.849	1.877	42,647,662	1.8632	0.90%
2013-09-13	0	3.320	3.320	3.330	3.270	3.430	40,831,200	135,518,091	3.3190	1.849	1.849	1.855	1.821	1.910	73,312,193	1.8485	-3.21%
2013-09-12	0	3.430	3.420	3.430	3.410	3.460	34,028,880	116,864,742	3.4343	1.910	1.905	1.910	1.899	1.927	61,098,665	1.9127	0.59%
2013-09-11	0	3.410	3.400	3.410	3.390	3.510	45,249,453	156,110,873	3.4500	1.899	1.894	1.899	1.888	1.955	81,245,142	1.9215	-1.45%
2013-09-10	0	3.460	3.450	3.460	3.430	3.490	78,776,040	272,344,196	3.4572	1.927	1.921	1.927	1.910	1.944	141,441,943	1.9255	2.67%
2013-09-09	0	3.370	3.360	3.370	3.290	3.390	38,546,370	129,754,215	3.3662	1.877	1.871	1.877	1.832	1.888	69,209,794	1.8748	2.43%
2013-09-06	0	3.290	3.300	3.310	3.290	3.340	24,912,430	82,354,786	3.3058	1.832	1.838	1.844	1.832	1.860	44,730,130	1.8411	-1.20%
2013-09-05	0	3.330	3.330	3.340	3.310	3.360	16,004,400	53,316,102	3.3313	1.855	1.855	1.860	1.844	1.871	28,735,811	1.8554	0.60%
2013-09-04	0	3.310	3.300	3.310	3.290	3.320	20,193,879	66,746,690	3.3053	1.844	1.838	1.844	1.832	1.849	36,257,998	1.8409	-0.60%
2013-09-03	0	3.330	3.330	3.340	3.280	3.340	28,120,000	93,215,295	3.3149	1.855	1.855	1.860	1.827	1.860	50,489,304	1.8462	0.91%
2013-09-02	0	3.300	3.290	3.300	3.280	3.350	21,446,046	70,805,125	3.3015	1.838	1.832	1.838	1.827	1.866	38,506,257	1.8388	0.00%
2013-08-30	0	3.300	3.290	3.320	3.260	3.340	28,742,134	94,726,340	3.2957	1.838	1.832	1.849	1.816	1.860	51,606,342	1.8356	0.00%
2013-08-29	0	3.300	3.300	3.310	3.250	3.330	17,292,835	56,881,239	3.2893	1.838	1.838	1.844	1.810	1.855	31,049,189	1.8320	0.30%
2013-08-28	0	3.290	3.270	3.300	3.280	3.350	35,808,900	118,311,830	3.3040	1.832	1.821	1.838	1.827	1.866	64,294,681	1.8401	-3.24%
2013-08-27	0	3.400	3.380	3.400	3.340	3.470	85,308,737	291,122,199	3.4126	1.894	1.882	1.894	1.860	1.933	153,171,364	1.9006	3.03%
2013-08-26	0	3.300	3.300	3.310	3.290	3.340	20,855,402	69,058,832	3.3113	1.838	1.838	1.844	1.832	1.860	37,445,759	1.8442	0.00%
2013-08-23	0	3.300	3.290	3.300	3.260	3.340	26,773,000	88,405,427	3.3020	1.838	1.832	1.838	1.816	1.860	48,070,773	1.8391	0.92%
2013-08-22	0	3.270	3.260	3.270	3.160	3.280	25,542,110	82,306,533	3.2224	1.821	1.816	1.821	1.760	1.827	45,860,717	1.7947	1.55%
2013-08-21	0	3.220	3.210	3.220	3.190	3.260	31,024,600	99,990,510	3.2229	1.793	1.788	1.793	1.777	1.816	55,704,497	1.7950	-0.92%
2013-08-20	0	3.250	3.240	3.250	3.220	3.390	41,335,525	135,669,432	3.2822	1.810	1.805	1.810	1.793	1.888	74,217,706	1.8280	-3.56%
2013-08-19	0	3.370	3.360	3.370	3.360	3.410	16,793,457	56,718,196	3.3774	1.877	1.871	1.877	1.871	1.899	30,152,559	1.8810	-0.59%
2013-08-16	0	3.390	3.380	3.390	3.320	3.420	64,147,872	216,147,332	3.3695	1.888	1.882	1.888	1.849	1.905	115,177,148	1.8767	-1.45%
2013-08-15	0	3.440	3.420	3.430	3.360	3.520	83,818,000	288,809,435	3.4457	1.916	1.905	1.910	1.871	1.960	150,494,754	1.9191	1.18%
2013-08-13	0	3.400	3.400	3.410	3.250	3.430	110,531,124	372,997,955	3.3746	1.894	1.894	1.899	1.810	1.910	198,458,020	1.8795	4.62%
2013-08-12	0	3.250	3.240	3.250	3.170	3.260	38,361,421	123,815,241	3.2276	1.810	1.805	1.810	1.766	1.816	68,877,719	1.7976	2.52%
2013-08-09	0	3.170	3.160	3.170	3.140	3.190	32,415,605	102,529,985	3.1630	1.766	1.760	1.766	1.749	1.777	58,202,039	1.7616	0.00%
2013-08-08	0	3.170	3.170	3.180	3.150	3.200	21,328,000	67,590,270	3.1691	1.766	1.766	1.771	1.754	1.782	38,294,306	1.7650	0.32%
2013-08-07	0	3.160	3.150	3.160	3.150	3.230	35,253,300	112,574,574	3.1933	1.760	1.754	1.760	1.754	1.799	63,297,105	1.7785	-0.63%
2013-08-06	0	3.180	3.180	3.190	3.140	3.210	27,941,943	88,592,852	3.1706	1.771	1.771	1.777	1.749	1.788	50,169,604	1.7659	-0.93%
2013-08-05	0	3.210	3.190	3.200	3.170	3.240	28,452,230	91,408,819	3.2127	1.788	1.777	1.782	1.766	1.805	51,085,821	1.7893	1.26%
2013-08-02	0	3.170	3.170	3.180	3.150	3.200	39,391,642	125,380,767	3.1829	1.766	1.766	1.771	1.754	1.782	70,727,475	1.7727	1.28%
2013-08-01	0	3.130	3.130	3.150	3.100	3.160	37,106,001	116,162,458	3.1306	1.743	1.743	1.754	1.727	1.760	66,623,619	1.7436	1.62%
2013-07-31	0	3.080	3.080	3.090	3.050	3.160	67,245,050	209,305,713	3.1126	1.715	1.715	1.721	1.699	1.760	120,738,114	1.7336	1.32%
2013-07-30	0	3.040	3.030	3.040	3.010	3.070	21,200,945	64,495,768	3.0421	1.693	1.688	1.693	1.676	1.710	38,066,179	1.6943	-0.33%
2013-07-29	0	3.050	3.050	3.060	3.040	3.120	26,803,000	82,159,600	3.0653	1.699	1.699	1.704	1.693	1.738	48,124,638	1.7072	-2.24%
2013-07-26	0	3.120	3.110	3.120	3.110	3.190	27,936,000	87,577,430	3.1349	1.738	1.732	1.738	1.732	1.777	50,158,933	1.7460	-2.19%
2013-07-25	0	3.190	3.180	3.190	3.100	3.190	41,564,960	130,872,489	3.1486	1.777	1.771	1.777	1.727	1.777	74,629,655	1.7536	0.31%
2013-07-24	0	3.180	3.170	3.180	3.130	3.220	53,249,150	168,741,896	3.1689	1.771	1.766	1.771	1.743	1.793	95,608,553	1.7649	-1.24%
2013-07-23	0	3.220	3.200	3.220	3.100	3.220	61,602,575	195,560,151	3.1745	1.793	1.782	1.793	1.727	1.793	110,607,082	1.7681	3.87%
2013-07-22	0	3.100	3.080	3.100	3.080	3.110	19,157,036	59,268,999	3.0939	1.727	1.715	1.727	1.715	1.732	34,396,352	1.7231	-0.32%
2013-07-19	0	3.110	3.100	3.110	3.080	3.150	28,388,700	88,147,891	3.1050	1.732	1.727	1.732	1.715	1.754	50,971,753	1.7293	-0.96%
2013-07-18	0	3.140	3.130	3.150	3.090	3.160	13,744,300	42,953,751	3.1252	1.749	1.743	1.754	1.721	1.760	24,677,814	1.7406	0.64%
2013-07-17	0	3.120	3.100	3.120	3.090	3.150	18,985,627	59,214,571	3.1189	1.738	1.727	1.738	1.721	1.754	34,088,588	1.7371	0.65%
2013-07-16	0	3.100	3.090	3.100	3.080	3.150	24,382,865	75,733,306	3.1060	1.727	1.721	1.727	1.715	1.754	43,779,299	1.7299	-0.64%
2013-07-15	0	3.120	3.100	3.110	3.110	3.170	19,766,064	62,053,057	3.1394	1.738	1.727	1.732	1.732	1.766	35,489,858	1.7485	-0.64%
2013-07-12	0	3.140	3.130	3.140	3.110	3.160	32,070,948	100,589,147	3.1365	1.749	1.743	1.749	1.732	1.760	57,583,209	1.7468	0.00%
2013-07-11	0	3.140	3.130	3.140	3.080	3.180	53,584,399	168,429,347	3.1433	1.749	1.743	1.749	1.715	1.771	96,210,491	1.7506	1.29%
2013-07-10	0	3.100	3.090	3.110	3.030	3.150	69,412,812	214,240,977	3.0865	1.727	1.721	1.732	1.688	1.754	124,630,319	1.7190	2.31%
2013-07-09	0	3.030	3.040	3.050	3.030	3.160	115,779,058	359,332,559	3.1036	1.688	1.693	1.699	1.688	1.760	207,880,657	1.7286	0.33%
2013-07-08	0	3.020	3.010	3.020	2.900	3.070	75,505,448	224,424,353	2.9723	1.682	1.676	1.682	1.615	1.710	135,569,613	1.6554	1.34%
2013-07-05	0	2.980	2.980	2.990	2.930	3.010	103,526,053	307,090,514	2.9663	1.660	1.660	1.665	1.632	1.676	185,880,454	1.6521	2.05%
2013-07-04	0	2.920	2.920	2.930	2.800	2.970	84,115,513	243,240,523	2.8917	1.626	1.626	1.632	1.559	1.654	151,028,937	1.6106	4.66%
2013-07-03	0	2.790	2.790	2.800	2.720	2.890	127,307,097	354,421,627	2.7840	1.554	1.554	1.559	1.515	1.610	228,579,187	1.5505	-3.79%
2013-07-02	0	2.900	2.890	2.900	2.800	2.920	125,607,900	357,872,057	2.8491	1.615	1.610	1.615	1.559	1.626	225,528,288	1.5868	1.05%
2013-06-28	0	2.870	2.870	2.880	2.800	3.000	140,932,646	407,386,685	2.8906	1.598	1.598	1.604	1.559	1.671	253,043,784	1.6099	1.06%
2013-06-27	0	2.840	2.850	2.860	2.810	2.960	76,893,000	221,469,466	2.8802	1.582	1.587	1.593	1.565	1.649	138,060,955	1.6041	-2.41%
2013-06-26	0	2.910	2.900	2.910	2.800	2.950	86,443,409	250,535,671	2.8983	1.621	1.615	1.621	1.559	1.643	155,208,661	1.6142	2.83%
2013-06-25	0	2.830	2.880	2.890	2.690	2.880	137,688,902	384,432,536	2.7920	1.576	1.604	1.610	1.498	1.604	247,219,660	1.5550	-0.35%
2013-06-24	0	2.840	2.900	2.910	2.660	2.900	103,162,557	281,558,073	2.7293	1.582	1.615	1.621	1.481	1.615	185,227,799	1.5201	1.07%
2013-06-21	0	2.810	2.800	2.810	2.770	2.870	127,843,280	362,581,628	2.8361	1.565	1.559	1.565	1.543	1.598	229,541,900	1.5796	-2.77%
2013-06-20	0	2.890	2.890	2.900	2.860	2.980	64,709,000	187,640,197	2.8998	1.610	1.610	1.615	1.593	1.660	116,184,651	1.6150	-4.30%
2013-06-19	0	3.020	3.020	3.030	2.950	3.070	64,752,653	194,101,009	2.9976	1.682	1.682	1.688	1.643	1.710	116,263,029	1.6695	-0.98%
2013-06-18	0	3.050	3.060	3.070	2.970	3.070	47,621,179	143,378,717	3.0108	1.699	1.704	1.710	1.654	1.710	85,503,563	1.6769	0.33%
2013-06-17	0	3.040	3.020	3.030	2.920	3.060	50,057,605	150,447,224	3.0055	1.693	1.682	1.688	1.626	1.704	89,878,152	1.6739	2.70%
2013-06-14	0	2.960	2.970	2.980	2.870	2.980	63,406,000	185,264,385	2.9219	1.649	1.654	1.660	1.598	1.660	113,845,121	1.6273	3.14%
2013-06-13	0	2.870	2.870	2.880	2.690	2.900	91,225,176	255,226,325	2.7978	1.598	1.598	1.604	1.498	1.615	163,794,298	1.5582	-0.35%
2013-06-11	0	2.880	2.870	2.880	2.830	3.030	131,629,433	381,722,252	2.9000	1.604	1.598	1.604	1.576	1.688	236,339,917	1.6151	-4.95%
2013-06-10	0	3.030	3.030	3.040	3.030	3.080	29,165,500	88,768,405	3.0436	1.688	1.688	1.693	1.688	1.715	52,366,493	1.6951	-0.66%
2013-06-07	0	3.050	3.040	3.050	3.030	3.110	44,743,033	136,664,289	3.0544	1.699	1.693	1.699	1.688	1.732	80,335,868	1.7012	-0.65%
2013-06-06	0	3.070	3.060	3.070	3.040	3.080	26,737,510	81,846,137	3.0611	1.710	1.704	1.710	1.693	1.715	48,007,051	1.7049	-0.65%
2013-06-05	0	3.090	3.080	3.090	3.040	3.090	24,377,097	74,793,597	3.0682	1.721	1.715	1.721	1.693	1.721	43,768,942	1.7088	0.00%
2013-06-04	0	3.090	3.080	3.090	3.050	3.120	30,818,295	94,701,325	3.0729	1.721	1.715	1.721	1.699	1.738	55,334,078	1.7114	-0.32%
2013-06-03	0	3.100	3.100	3.110	3.080	3.130	33,779,544	104,661,840	3.0984	1.727	1.727	1.732	1.715	1.743	60,650,984	1.7256	-0.64%
2013-05-31	0	3.120	3.120	3.130	3.100	3.170	32,688,908	102,314,197	3.1299	1.738	1.738	1.743	1.727	1.766	58,692,753	1.7432	-0.64%
2013-05-30	0	3.140	3.140	3.150	3.130	3.230	28,821,631	91,203,179	3.1644	1.749	1.749	1.754	1.743	1.799	51,749,079	1.7624	-1.26%
2013-05-29	0	3.180	3.170	3.180	3.170	3.260	36,926,439	118,657,980	3.2134	1.771	1.766	1.771	1.766	1.816	66,301,216	1.7897	-1.24%
2013-05-28	0	3.220	3.200	3.220	3.160	3.250	48,076,000	154,821,372	3.2203	1.793	1.782	1.793	1.760	1.810	86,320,191	1.7936	1.58%
2013-05-27	0	3.170	3.160	3.170	3.140	3.180	20,416,702	64,509,078	3.1596	1.766	1.760	1.766	1.749	1.771	36,658,075	1.7598	-0.31%
2013-05-24	0	3.180	3.170	3.180	3.130	3.220	39,643,516	125,417,383	3.1636	1.771	1.766	1.771	1.743	1.793	71,179,713	1.7620	0.00%
2013-05-23	0	3.180	3.180	3.190	3.170	3.280	76,833,360	246,540,750	3.2088	1.771	1.771	1.777	1.766	1.827	137,953,872	1.7871	-3.93%
2013-05-22	0	3.310	3.310	3.320	3.230	3.330	25,012,992	81,893,798	3.2741	1.844	1.844	1.849	1.799	1.855	44,910,688	1.8235	0.30%
2013-05-21	0	3.300	3.290	3.300	3.260	3.340	26,791,340	88,496,230	3.3032	1.838	1.832	1.838	1.816	1.860	48,103,702	1.8397	-1.20%
2013-05-20	0	3.340	3.330	3.340	3.310	3.370	78,336,400	262,065,305	3.3454	1.860	1.855	1.860	1.844	1.877	140,652,572	1.8632	2.14%
2013-05-16	0	3.270	3.260	3.270	3.220	3.290	41,921,592	136,506,666	3.2562	1.821	1.816	1.821	1.793	1.832	75,269,986	1.8136	0.00%
2013-05-15	0	3.270	3.260	3.270	3.260	3.340	42,031,342	138,605,147	3.2977	1.821	1.816	1.821	1.816	1.860	75,467,041	1.8366	-0.61%
2013-05-14	0	3.290	3.280	3.290	3.250	3.350	30,680,250	100,854,595	3.2873	1.832	1.827	1.832	1.810	1.866	55,086,219	1.8308	-0.90%
2013-05-13	0	3.320	3.300	3.310	3.300	3.400	54,502,600	181,832,283	3.3362	1.849	1.838	1.844	1.838	1.894	97,859,116	1.8581	-2.06%
2013-05-10	0	3.390	3.390	3.400	3.350	3.430	45,274,092	153,086,544	3.3813	1.888	1.888	1.894	1.866	1.910	81,289,381	1.8832	-0.59%
2013-05-09	0	3.410	3.410	3.420	3.370	3.440	91,583,622	312,064,130	3.4074	1.899	1.899	1.905	1.877	1.916	164,437,885	1.8978	1.19%
2013-05-08	0	3.370	3.360	3.370	3.260	3.380	157,579,123	523,801,023	3.3241	1.877	1.871	1.877	1.816	1.882	282,932,441	1.8513	4.98%
2013-05-07	0	3.210	3.210	3.220	3.160	3.250	56,195,806	180,308,563	3.2086	1.788	1.788	1.793	1.760	1.810	100,899,258	1.7870	0.63%
2013-05-06	0	3.190	3.190	3.200	3.180	3.280	68,686,436	221,988,473	3.2319	1.777	1.777	1.782	1.771	1.827	123,326,115	1.8000	-0.31%
2013-05-03	0	3.200	3.190	3.200	3.150	3.270	93,992,074	302,590,604	3.2193	1.782	1.777	1.782	1.754	1.821	168,762,248	1.7930	1.91%
2013-05-02	0	3.140	3.140	3.150	3.130	3.180	44,512,200	140,070,056	3.1468	1.749	1.749	1.754	1.743	1.771	79,921,408	1.7526	-0.95%
2013-04-30	0	3.170	3.150	3.180	3.150	3.190	52,460,326	166,370,093	3.1714	1.766	1.754	1.771	1.754	1.777	94,192,224	1.7663	0.96%
2013-04-29	0	3.140	3.130	3.140	3.090	3.160	47,555,800	148,694,114	3.1267	1.749	1.743	1.749	1.721	1.760	85,386,175	1.7414	1.62%
2013-04-26	0	3.090	3.080	3.100	3.070	3.150	57,500,400	177,762,110	3.0915	1.721	1.715	1.727	1.710	1.754	103,241,649	1.7218	-1.59%
2013-04-25	0	3.140	3.140	3.150	3.090	3.160	32,797,300	102,490,637	3.1250	1.749	1.749	1.754	1.721	1.760	58,887,370	1.7405	0.00%
2013-04-24	0	3.140	3.130	3.140	3.080	3.140	63,175,702	196,928,332	3.1172	1.749	1.743	1.749	1.715	1.749	113,431,623	1.7361	1.95%
2013-04-23	0	3.080	3.060	3.070	3.010	3.190	97,378,000	298,578,895	3.0662	1.715	1.704	1.710	1.676	1.777	174,841,659	1.7077	-2.84%
2013-04-22	0	3.170	3.160	3.170	3.150	3.230	50,487,324	160,856,494	3.1861	1.766	1.760	1.766	1.754	1.799	90,649,710	1.7745	-0.63%
2013-04-19	0	3.190	3.180	3.190	3.110	3.230	118,236,719	375,691,925	3.1775	1.777	1.771	1.777	1.732	1.799	212,293,373	1.7697	2.24%
2013-04-18	0	3.120	3.120	3.130	3.050	3.130	50,991,339	158,588,861	3.1101	1.738	1.738	1.743	1.699	1.743	91,554,666	1.7322	1.96%
2013-04-17	0	3.060	3.060	3.070	3.060	3.140	46,532,099	143,997,022	3.0946	1.704	1.704	1.710	1.704	1.749	83,548,126	1.7235	-1.61%
2013-04-16	0	3.110	3.110	3.120	2.970	3.140	57,396,000	176,650,417	3.0777	1.732	1.732	1.738	1.654	1.749	103,054,200	1.7142	1.97%
2013-04-15	0	3.050	3.050	3.060	3.050	3.120	46,065,000	141,285,500	3.0671	1.699	1.699	1.704	1.699	1.738	82,709,452	1.7082	-2.87%
2013-04-12	0	3.140	3.140	3.150	3.110	3.180	40,462,190	126,664,803	3.1304	1.749	1.749	1.754	1.732	1.771	72,649,638	1.7435	0.32%
2013-04-11	0	3.130	3.120	3.130	3.120	3.240	44,735,990	141,566,838	3.1645	1.743	1.738	1.743	1.738	1.805	80,323,222	1.7625	-1.88%
2013-04-10	0	3.190	3.180	3.190	3.160	3.250	70,054,100	224,510,382	3.2048	1.777	1.771	1.777	1.760	1.810	125,781,748	1.7849	1.27%
2013-04-09	0	3.150	3.150	3.160	3.040	3.160	64,532,646	200,641,298	3.1091	1.754	1.754	1.760	1.693	1.760	115,868,008	1.7316	3.62%
2013-04-08	0	3.040	3.030	3.040	2.960	3.090	40,088,200	121,554,869	3.0322	1.693	1.688	1.693	1.649	1.721	71,978,141	1.6888	0.66%
2013-04-05	0	3.020	3.010	3.020	2.980	3.100	118,880,351	357,665,821	3.0086	1.682	1.676	1.682	1.660	1.727	213,449,011	1.6756	-2.89%
2013-04-03	0	3.110	3.110	3.120	3.080	3.170	53,603,837	167,345,892	3.1219	1.732	1.732	1.738	1.715	1.766	96,245,392	1.7387	0.32%
2013-04-02	0	3.100	3.100	3.110	3.070	3.150	79,362,800	246,399,897	3.1047	1.727	1.727	1.732	1.710	1.754	142,495,467	1.7292	-0.96%
2013-03-28	0	3.130	3.120	3.130	3.110	3.200	130,225,381	410,071,276	3.1489	1.743	1.738	1.743	1.732	1.782	233,818,949	1.7538	-3.10%
2013-03-27	0	3.230	3.230	3.240	3.120	3.270	329,378,506	1,051,924,860	3.1937	1.799	1.799	1.805	1.738	1.821	591,397,281	1.7787	-7.45%
2013-03-26	0	3.490	3.480	3.490	3.460	3.510	38,232,000	132,970,217	3.4780	1.944	1.938	1.944	1.927	1.955	68,645,344	1.9371	0.00%
2013-03-25	0	3.490	3.480	3.490	3.430	3.540	43,386,000	151,469,550	3.4912	1.944	1.938	1.944	1.910	1.972	77,899,322	1.9444	1.75%
2013-03-22	0	3.430	3.430	3.440	3.390	3.480	30,367,810	103,938,964	3.4227	1.910	1.910	1.916	1.888	1.938	54,525,234	1.9063	-0.58%
2013-03-21	0	3.450	3.440	3.450	3.430	3.550	67,529,000	236,123,573	3.4966	1.921	1.916	1.921	1.910	1.977	121,247,945	1.9474	0.58%
2013-03-20	0	3.430	3.420	3.430	3.280	3.470	110,525,328	377,197,717	3.4128	1.910	1.905	1.910	1.827	1.933	198,447,613	1.9007	4.89%
2013-03-19	0	3.270	3.250	3.260	3.250	3.340	50,031,920	164,456,485	3.2870	1.821	1.810	1.816	1.810	1.860	89,832,035	1.8307	0.31%
2013-03-18	0	3.260	3.250	3.260	3.200	3.300	75,535,327	245,837,227	3.2546	1.816	1.810	1.816	1.782	1.838	135,623,261	1.8126	-2.40%
2013-03-15	0	3.340	3.310	3.370	3.300	3.470	99,592,610	335,432,818	3.3680	1.860	1.844	1.877	1.838	1.933	178,817,979	1.8758	-3.19%
2013-03-14	0	3.450	3.440	3.450	3.300	3.460	97,125,245	326,571,146	3.3624	1.921	1.916	1.921	1.838	1.927	174,387,839	1.8727	1.47%
2013-03-13	0	3.400	3.380	3.390	3.360	3.510	71,689,949	244,383,551	3.4089	1.894	1.882	1.888	1.871	1.955	128,718,906	1.8986	-2.58%
2013-03-12	0	3.490	3.490	3.500	3.430	3.580	48,785,537	170,433,241	3.4935	1.944	1.944	1.949	1.910	1.994	87,594,161	1.9457	-1.69%
2013-03-11	0	3.550	3.540	3.550	3.540	3.620	28,944,483	103,360,888	3.5710	1.977	1.972	1.977	1.972	2.016	51,969,659	1.9889	-1.39%
2013-03-08	0	3.600	3.590	3.610	3.580	3.650	42,919,300	154,847,235	3.6079	2.005	1.999	2.011	1.994	2.033	77,061,365	2.0094	0.28%
2013-03-07	0	3.590	3.580	3.600	3.580	3.660	35,418,045	127,920,176	3.6117	1.999	1.994	2.005	1.994	2.038	63,592,903	2.0115	-1.10%
2013-03-06	0	3.630	3.620	3.630	3.580	3.670	49,080,039	178,052,101	3.6278	2.022	2.016	2.022	1.994	2.044	88,122,938	2.0205	2.25%
2013-03-05	0	3.550	3.560	3.570	3.540	3.620	83,651,880	298,547,390	3.5689	1.977	1.983	1.988	1.972	2.016	150,196,487	1.9877	0.00%
2013-03-04	0	3.550	3.550	3.560	3.530	3.740	124,576,638	446,922,459	3.5875	1.977	1.977	1.983	1.966	2.083	223,676,663	1.9981	-6.08%
2013-03-01	0	3.780	3.770	3.780	3.770	3.840	44,088,000	168,006,023	3.8107	2.105	2.100	2.105	2.100	2.139	79,159,759	2.1224	-1.31%
2013-02-28	0	3.830	3.790	3.800	3.700	3.850	98,780,992	373,100,821	3.7771	2.133	2.111	2.116	2.061	2.144	177,360,723	2.1036	4.64%
2013-02-27	0	3.660	3.650	3.660	3.610	3.670	50,943,000	185,690,530	3.6451	2.038	2.033	2.038	2.011	2.044	91,467,874	2.0301	2.23%
2013-02-26	0	3.580	3.570	3.580	3.570	3.700	92,431,634	335,043,436	3.6248	1.994	1.988	1.994	1.988	2.061	165,960,486	2.0188	-4.28%
2013-02-25	0	3.740	3.730	3.740	3.730	3.830	44,923,516	168,764,844	3.7567	2.083	2.077	2.083	2.077	2.133	80,659,924	2.0923	-1.84%
2013-02-22	0	3.810	3.810	3.820	3.740	3.860	61,535,000	234,210,420	3.8061	2.122	2.122	2.128	2.083	2.150	110,485,751	2.1198	0.79%
2013-02-21	0	3.780	3.780	3.800	3.720	3.810	96,053,868	361,564,660	3.7642	2.105	2.105	2.116	2.072	2.122	172,464,187	2.0965	-1.56%
2013-02-20	0	3.840	3.830	3.840	3.770	3.850	36,797,750	140,059,412	3.8062	2.139	2.133	2.139	2.100	2.144	66,070,156	2.1199	0.79%
2013-02-19	0	3.810	3.800	3.810	3.780	3.910	69,140,000	264,367,010	3.8236	2.122	2.116	2.122	2.105	2.178	124,140,487	2.1296	-2.06%
2013-02-18	0	3.890	3.890	3.900	3.890	3.950	34,430,434	134,438,753	3.9046	2.167	2.167	2.172	2.167	2.200	61,819,653	2.1747	-1.02%
2013-02-15	0	3.930	3.930	3.940	3.880	3.960	33,836,060	132,994,148	3.9305	2.189	2.189	2.194	2.161	2.206	60,752,458	2.1891	0.00%
2013-02-14	0	3.930	3.920	3.930	3.880	3.940	51,096,424	199,764,966	3.9096	2.189	2.183	2.189	2.161	2.194	91,743,346	2.1774	1.55%
2013-02-08	0	3.870	3.860	3.870	3.770	3.890	78,296,538	301,178,207	3.8466	2.155	2.150	2.155	2.100	2.167	140,581,000	2.1424	1.57%
2013-02-07	0	3.810	3.810	3.820	3.800	3.970	152,554,300	585,563,336	3.8384	2.122	2.122	2.128	2.116	2.211	273,910,400	2.1378	-4.03%
2013-02-06	0	3.970	3.970	3.980	3.950	4.060	98,917,321	393,307,845	3.9761	2.211	2.211	2.217	2.200	2.261	177,605,501	2.2145	-1.24%
2013-02-05	0	4.020	4.010	4.020	3.960	4.050	91,783,483	367,294,922	4.0018	2.239	2.233	2.239	2.206	2.256	164,796,735	2.2288	-0.99%
2013-02-04	0	4.060	4.050	4.060	4.050	4.160	56,693,186	231,929,738	4.0910	2.261	2.256	2.261	2.256	2.317	101,792,301	2.2785	0.00%
2013-02-01	0	4.060	4.040	4.050	4.010	4.130	105,416,158	428,006,881	4.0602	2.261	2.250	2.256	2.233	2.300	189,274,127	2.2613	-0.98%
2013-01-31	0	4.100	4.100	4.110	4.090	4.220	97,758,000	404,472,785	4.1375	2.283	2.283	2.289	2.278	2.350	175,523,947	2.3044	-3.07%
2013-01-30	0	4.230	4.220	4.230	4.100	4.230	124,312,801	518,538,814	4.1712	2.356	2.350	2.356	2.283	2.356	223,202,945	2.3232	3.68%
2013-01-29	0	4.080	4.070	4.080	4.060	4.160	91,178,806	372,716,288	4.0878	2.272	2.267	2.272	2.261	2.317	163,711,040	2.2767	-1.92%
2013-01-28	0	4.160	4.170	4.180	4.140	4.190	68,402,050	284,500,934	4.1592	2.317	2.322	2.328	2.306	2.334	122,815,501	2.3165	0.48%
2013-01-25	0	4.140	4.120	4.140	4.060	4.210	147,303,395	608,004,420	4.1276	2.306	2.295	2.306	2.261	2.345	264,482,429	2.2988	-0.48%
2013-01-24	0	4.160	4.160	4.170	4.140	4.270	106,848,000	448,882,795	4.2011	2.317	2.317	2.322	2.306	2.378	191,844,991	2.3398	-0.24%
2013-01-23	0	4.170	4.160	4.170	4.140	4.340	222,297,070	933,914,022	4.2012	2.322	2.317	2.322	2.306	2.417	399,133,156	2.3399	-3.25%
2013-01-22	0	4.310	4.300	4.310	4.300	4.380	108,339,254	469,695,161	4.3354	2.400	2.395	2.400	2.395	2.439	194,522,530	2.4146	-1.15%
2013-01-21	0	4.360	4.350	4.360	4.320	4.420	150,732,000	661,364,900	4.3877	2.428	2.423	2.428	2.406	2.462	270,638,470	2.4437	1.40%
2013-01-18	0	4.300	4.300	4.310	4.280	4.370	166,377,000	716,856,431	4.3086	2.395	2.395	2.400	2.384	2.434	298,728,981	2.3997	-0.46%
2013-01-17	0	4.320	4.320	4.330	4.300	4.390	1,498,821,317	6,520,170,333	4.3502	2.406	2.406	2.412	2.395	2.445	2,691,125,362	2.4228	-7.10%
2013-01-16	0	4.650	4.640	4.650	4.530	4.650	108,590,500	499,918,226	4.6037	2.590	2.584	2.590	2.523	2.590	194,973,640	2.5640	1.97%
2013-01-15	0	4.560	4.550	4.560	4.500	4.610	106,260,666	484,744,283	4.5618	2.540	2.534	2.540	2.506	2.568	190,790,436	2.5407	1.79%
2013-01-14	0	4.480	4.470	4.480	4.400	4.560	69,360,580	311,407,056	4.4897	2.495	2.490	2.495	2.451	2.540	124,536,537	2.5005	2.52%
2013-01-11	0	4.370	4.360	4.370	4.360	4.580	97,285,208	430,593,538	4.4261	2.434	2.428	2.434	2.428	2.551	174,675,051	2.4651	-3.32%
2013-01-10	0	4.520	4.520	4.550	4.500	4.750	109,080,810	503,357,827	4.6145	2.517	2.517	2.534	2.506	2.646	195,853,989	2.5701	-2.59%
2013-01-09	0	4.640	4.640	4.650	4.530	4.670	93,777,295	434,080,603	4.6288	2.584	2.584	2.590	2.523	2.601	168,376,613	2.5780	1.09%
2013-01-08	0	4.590	4.590	4.600	4.500	4.650	94,043,268	430,130,311	4.5737	2.556	2.556	2.562	2.506	2.590	168,854,166	2.5473	-1.50%
2013-01-07	0	4.660	4.650	4.660	4.500	4.700	126,753,761	588,263,546	4.6410	2.595	2.590	2.595	2.506	2.618	227,585,675	2.5848	3.56%
2013-01-04	0	4.500	4.490	4.500	4.400	4.550	90,304,000	402,969,710	4.4624	2.506	2.501	2.506	2.451	2.534	162,140,331	2.4853	-0.88%
2013-01-03	0	4.540	4.530	4.540	4.420	4.620	150,094,057	679,380,682	4.5264	2.529	2.523	2.529	2.462	2.573	269,493,047	2.5210	2.48%
2013-01-02	0	4.430	4.440	4.450	4.300	4.470	132,825,231	587,561,615	4.4236	2.467	2.473	2.478	2.395	2.490	238,486,966	2.4637	4.24%
2012-12-31	0	4.250	4.240	4.250	4.100	4.260	67,418,400	283,073,972	4.1988	2.367	2.361	2.367	2.283	2.373	121,049,363	2.3385	2.66%
2012-12-28	0	4.140	4.130	4.140	4.110	4.160	29,429,081	121,589,291	4.1316	2.306	2.300	2.306	2.289	2.317	52,839,752	2.3011	0.24%
2012-12-27	0	4.130	4.120	4.130	4.080	4.150	38,290,246	157,650,336	4.1172	2.300	2.295	2.300	2.272	2.311	68,749,924	2.2931	1.98%
2012-12-24	0	4.050	4.040	4.060	4.010	4.100	22,367,400	90,508,890	4.0465	2.256	2.250	2.261	2.233	2.283	40,160,543	2.2537	-0.49%
2012-12-21	0	4.070	4.060	4.070	4.030	4.170	56,875,363	233,391,010	4.1036	2.267	2.261	2.267	2.245	2.322	102,119,399	2.2855	-0.73%
2012-12-20	0	4.100	4.100	4.120	4.060	4.120	41,483,272	169,715,401	4.0912	2.283	2.283	2.295	2.261	2.295	74,482,985	2.2786	-0.49%
2012-12-19	0	4.120	4.110	4.120	3.980	4.140	104,407,128	426,203,508	4.0821	2.295	2.289	2.295	2.217	2.306	187,462,419	2.2735	4.30%
2012-12-18	0	3.950	3.950	3.960	3.930	4.030	56,972,012	226,466,643	3.9751	2.200	2.200	2.206	2.189	2.245	102,292,932	2.2139	-1.50%
2012-12-17	0	4.010	4.000	4.010	3.950	4.090	64,019,095	256,133,061	4.0009	2.233	2.228	2.233	2.200	2.278	114,945,930	2.2283	-0.99%
2012-12-14	0	4.050	4.050	4.060	4.000	4.090	61,434,600	249,487,736	4.0610	2.256	2.256	2.261	2.228	2.278	110,305,484	2.2618	0.50%
2012-12-13	0	4.030	4.040	4.050	4.000	4.180	94,475,100	383,975,648	4.0643	2.245	2.250	2.256	2.228	2.328	169,629,518	2.2636	-2.42%
2012-12-12	0	4.130	4.130	4.140	4.090	4.180	113,082,641	466,231,933	4.1229	2.300	2.300	2.306	2.278	2.328	203,039,255	2.2963	1.23%
2012-12-11	0	4.080	4.070	4.080	4.050	4.220	112,474,450	466,298,385	4.1458	2.272	2.267	2.272	2.256	2.350	201,947,251	2.3090	-1.69%
2012-12-10	0	4.150	4.140	4.150	4.070	4.180	136,428,782	564,899,252	4.1406	2.311	2.306	2.311	2.267	2.328	244,957,121	2.3061	3.49%
2012-12-07	0	4.010	4.010	4.020	4.000	4.120	97,803,000	397,883,607	4.0682	2.233	2.233	2.239	2.228	2.295	175,604,744	2.2658	0.25%
2012-12-06	0	4.000	4.000	4.010	4.000	4.130	139,750,500	568,965,225	4.0713	2.228	2.228	2.233	2.228	2.300	250,921,248	2.2675	-2.20%
2012-12-05	0	4.090	4.090	4.100	3.850	4.110	307,721,850	1,236,814,269	4.0193	2.278	2.278	2.283	2.144	2.289	552,512,875	2.2385	8.78%
2012-12-04	0	3.760	3.760	3.770	3.700	3.830	56,314,107	212,352,352	3.7709	2.094	2.094	2.100	2.061	2.133	101,111,667	2.1002	0.00%
2012-12-03	0	3.760	3.750	3.760	3.730	3.970	112,264,865	434,019,519	3.8660	2.094	2.089	2.094	2.077	2.211	201,570,942	2.1532	-2.84%
2012-11-30	0	3.870	3.870	3.880	3.780	3.930	179,831,397	698,126,144	3.8821	2.155	2.155	2.161	2.105	2.189	322,886,276	2.1621	2.11%
2012-11-29	0	3.790	3.790	3.800	3.600	3.860	256,836,400	967,286,698	3.7662	2.111	2.111	2.116	2.005	2.150	461,148,332	2.0976	5.57%
2012-11-28	0	3.590	3.570	3.590	3.540	3.650	68,875,800	247,850,969	3.5985	1.999	1.988	1.999	1.972	2.033	123,666,117	2.0042	0.84%
2012-11-27	0	3.560	3.550	3.560	3.540	3.650	58,393,000	209,069,481	3.5804	1.983	1.977	1.983	1.972	2.033	104,844,308	1.9941	-0.84%
2012-11-26	0	3.590	3.590	3.600	3.560	3.750	78,195,800	287,415,696	3.6756	1.999	1.999	2.005	1.983	2.089	140,400,125	2.0471	-2.18%
2012-11-23	0	3.670	3.660	3.670	3.490	3.700	133,854,700	485,285,632	3.6255	2.044	2.038	2.044	1.944	2.061	240,335,371	2.0192	5.16%
2012-11-22	0	3.490	3.480	3.490	3.480	3.570	90,686,000	319,084,627	3.5186	1.944	1.938	1.944	1.938	1.988	162,826,210	1.9597	-2.24%
2012-11-21	0	3.570	3.570	3.580	3.420	3.590	101,371,681	357,367,256	3.5253	1.988	1.988	1.994	1.905	1.999	182,012,291	1.9634	0.85%
2012-11-20	0	3.540	3.530	3.540	3.510	3.770	136,882,852	499,038,887	3.6457	1.972	1.966	1.972	1.955	2.100	245,772,402	2.0305	-2.75%
2012-11-19	0	3.640	3.640	3.650	3.640	3.690	21,658,000	79,201,040	3.6569	2.027	2.027	2.033	2.027	2.055	38,886,819	2.0367	-0.27%
2012-11-16	0	3.650	3.640	3.650	3.620	3.680	25,773,500	94,084,045	3.6504	2.033	2.027	2.033	2.016	2.050	46,276,176	2.0331	0.55%
2012-11-15	0	3.630	3.630	3.640	3.630	3.720	56,585,000	207,792,131	3.6722	2.022	2.022	2.027	2.022	2.072	101,598,054	2.0452	-2.68%
2012-11-14	0	3.730	3.730	3.740	3.620	3.740	64,260,360	237,635,131	3.6980	2.077	2.077	2.083	2.016	2.083	115,379,120	2.0596	2.75%
2012-11-13	0	3.630	3.620	3.630	3.610	3.830	93,756,000	342,850,736	3.6568	2.022	2.016	2.022	2.011	2.133	168,338,378	2.0367	-4.22%
2012-11-12	0	3.790	3.790	3.800	3.780	3.940	98,973,800	382,908,851	3.8688	2.111	2.111	2.116	2.105	2.194	177,706,909	2.1547	-1.56%
2012-11-09	0	3.850	3.830	3.850	3.770	3.880	109,980,044	422,691,892	3.8434	2.144	2.133	2.144	2.100	2.161	197,468,559	2.1406	1.32%
2012-11-08	0	3.800	3.790	3.800	3.770	3.940	254,641,992	983,409,998	3.8619	2.116	2.111	2.116	2.100	2.194	457,208,284	2.1509	-2.06%
2012-11-07	0	3.880	3.860	3.870	3.670	3.910	300,429,321	1,132,249,866	3.7688	2.161	2.150	2.155	2.044	2.178	539,419,180	2.0990	9.30%
2012-11-06	0	3.550	3.550	3.560	3.510	3.630	70,445,524	250,518,425	3.5562	1.977	1.977	1.983	1.955	2.022	126,484,548	1.9806	-1.39%
2012-11-05	0	3.600	3.590	3.600	3.550	3.680	100,486,274	362,895,451	3.6114	2.005	1.999	2.005	1.977	2.050	180,422,548	2.0114	-1.10%
2012-11-02	0	3.640	3.640	3.650	3.520	3.650	194,822,107	697,862,416	3.5820	2.027	2.027	2.033	1.960	2.033	349,802,013	1.9950	4.60%
2012-11-01	0	3.480	3.470	3.480	3.370	3.520	116,164,213	403,875,669	3.4768	1.938	1.933	1.938	1.877	1.960	208,572,200	1.9364	2.65%
2012-10-31	0	3.390	3.380	3.390	3.290	3.400	56,860,760	191,160,578	3.3619	1.888	1.882	1.888	1.832	1.894	102,093,179	1.8724	3.35%
2012-10-30	0	3.280	3.280	3.290	3.250	3.370	48,796,900	160,722,427	3.2937	1.827	1.827	1.832	1.810	1.877	87,614,563	1.8344	-1.80%
2012-10-29	0	3.340	3.330	3.340	3.300	3.400	27,201,100	91,375,356	3.3593	1.860	1.855	1.860	1.838	1.894	48,839,424	1.8709	-0.60%
2012-10-26	0	3.360	3.350	3.360	3.350	3.530	77,694,900	263,789,590	3.3952	1.871	1.866	1.871	1.866	1.966	139,500,762	1.8910	-5.08%
2012-10-25	0	3.540	3.520	3.540	3.420	3.600	147,950,041	521,709,867	3.5263	1.972	1.960	1.972	1.905	2.005	265,643,478	1.9639	2.02%
2012-10-24	0	3.470	3.460	3.470	3.310	3.510	159,922,662	549,955,515	3.4389	1.933	1.927	1.933	1.844	1.955	287,140,253	1.9153	3.58%
2012-10-22	0	3.350	3.330	3.340	3.200	3.370	56,083,000	186,161,090	3.3194	1.866	1.855	1.860	1.782	1.877	100,696,715	1.8487	2.76%
2012-10-19	0	3.260	3.250	3.260	3.250	3.350	54,029,400	177,444,611	3.2842	1.816	1.810	1.816	1.810	1.866	97,009,488	1.8291	-2.10%
2012-10-18	0	3.330	3.320	3.330	3.230	3.360	81,007,200	268,266,954	3.3116	1.855	1.849	1.855	1.799	1.871	145,447,978	1.8444	2.15%
2012-10-17	0	3.260	3.260	3.270	3.250	3.400	92,153,758	306,692,683	3.3281	1.816	1.816	1.821	1.810	1.894	165,461,561	1.8536	-1.51%
2012-10-16	0	3.310	3.310	3.320	3.160	3.360	183,069,474	602,484,481	3.2910	1.844	1.844	1.849	1.760	1.871	328,700,225	1.8329	5.08%
2012-10-15	0	3.150	3.160	3.170	3.110	3.200	58,522,828	185,483,287	3.1694	1.754	1.760	1.766	1.732	1.782	105,077,413	1.7652	0.96%
2012-10-12	0	3.120	3.110	3.120	3.100	3.150	30,871,500	96,384,160	3.1221	1.738	1.732	1.738	1.727	1.754	55,429,607	1.7389	0.32%
2012-10-11	0	3.110	3.100	3.110	3.070	3.150	35,160,601	109,308,816	3.1088	1.732	1.727	1.732	1.710	1.754	63,130,664	1.7315	0.32%
2012-10-10	0	3.100	3.090	3.100	3.060	3.130	39,425,800	121,812,341	3.0897	1.727	1.721	1.727	1.704	1.743	70,788,805	1.7208	-0.32%
2012-10-09	0	3.110	3.110	3.120	3.090	3.150	22,398,827	70,016,563	3.1259	1.732	1.732	1.738	1.721	1.754	40,216,970	1.7410	0.32%
2012-10-08	0	3.100	3.100	3.110	3.090	3.150	33,736,173	105,034,623	3.1134	1.727	1.727	1.732	1.721	1.754	60,573,112	1.7340	-0.96%
2012-10-05	0	3.130	3.130	3.140	3.090	3.150	36,270,951	113,304,062	3.1238	1.743	1.743	1.749	1.721	1.754	65,124,291	1.7398	1.29%
2012-10-04	0	3.090	3.090	3.100	3.080	3.160	39,388,800	122,633,999	3.1134	1.721	1.721	1.727	1.715	1.760	70,722,372	1.7340	-1.28%
2012-10-03	0	3.130	3.120	3.130	3.080	3.200	50,343,036	158,147,971	3.1414	1.743	1.738	1.743	1.715	1.782	90,390,642	1.7496	1.95%
2012-09-28	0	3.070	3.070	3.080	3.030	3.120	36,876,742	113,880,026	3.0881	1.710	1.710	1.715	1.688	1.738	66,211,986	1.7199	0.66%
2012-09-27	0	3.050	3.040	3.050	2.950	3.100	52,317,084	158,946,483	3.0381	1.699	1.693	1.699	1.643	1.727	93,935,034	1.6921	2.35%
2012-09-26	0	2.980	2.970	2.980	2.970	3.030	63,041,795	189,104,004	2.9997	1.660	1.654	1.660	1.654	1.688	113,191,193	1.6707	-2.93%
2012-09-25	0	3.070	3.060	3.080	3.040	3.120	34,554,479	106,208,781	3.0737	1.710	1.704	1.715	1.693	1.738	62,042,375	1.7119	-1.29%
2012-09-24	0	3.110	3.100	3.110	3.080	3.180	56,380,000	175,596,104	3.1145	1.732	1.727	1.732	1.715	1.771	101,229,977	1.7346	-1.89%
2012-09-21	0	3.170	3.160	3.180	3.140	3.220	74,114,760	235,484,837	3.1773	1.766	1.760	1.771	1.749	1.793	133,072,641	1.7696	0.32%
2012-09-20	0	3.160	3.140	3.160	3.110	3.220	60,657,100	191,927,833	3.1641	1.760	1.749	1.760	1.732	1.793	108,909,487	1.7623	-0.63%
2012-09-19	0	3.180	3.180	3.190	3.170	3.260	84,675,084	271,637,560	3.2080	1.771	1.771	1.777	1.766	1.816	152,033,644	1.7867	-1.85%
2012-09-18	0	3.240	3.230	3.240	3.140	3.270	68,382,496	220,463,844	3.2240	1.805	1.799	1.805	1.749	1.821	122,780,392	1.7956	0.93%
2012-09-17	0	3.210	3.200	3.210	3.130	3.320	134,299,708	432,137,079	3.2177	1.788	1.782	1.788	1.743	1.849	241,134,381	1.7921	0.00%
2012-09-14	0	3.210	3.200	3.220	3.150	3.220	170,665,872	542,929,111	3.1812	1.788	1.782	1.793	1.754	1.793	306,429,627	1.7718	5.94%
2012-09-13	0	3.030	3.020	3.030	2.920	3.090	119,950,000	364,592,545	3.0395	1.688	1.682	1.688	1.626	1.721	215,369,560	1.6929	3.41%
2012-09-12	0	2.930	2.920	2.930	2.910	2.970	50,262,000	147,779,571	2.9402	1.632	1.626	1.632	1.621	1.654	90,245,142	1.6375	0.00%
2012-09-11	0	2.930	2.930	2.940	2.860	2.970	43,436,000	126,621,165	2.9151	1.632	1.632	1.637	1.593	1.654	77,989,097	1.6236	-1.01%
2012-09-10	0	2.960	2.950	2.960	2.940	3.050	51,059,000	152,782,205	2.9923	1.649	1.643	1.649	1.637	1.699	91,676,151	1.6665	-1.33%
2012-09-07	0	3.000	2.990	3.000	2.870	3.050	107,253,700	319,653,289	2.9803	1.671	1.665	1.671	1.598	1.699	192,573,424	1.6599	6.76%
2012-09-06	0	2.810	2.810	2.820	2.800	2.880	73,349,152	206,899,237	2.8207	1.565	1.565	1.571	1.559	1.604	131,697,996	1.5710	-0.71%
2012-09-05	0	2.830	2.830	2.840	2.800	2.870	62,366,150	177,157,248	2.8406	1.576	1.576	1.582	1.559	1.598	111,978,076	1.5821	-1.05%
2012-09-04	0	2.860	2.860	2.870	2.850	3.000	62,376,560	180,922,629	2.9005	1.593	1.593	1.598	1.587	1.671	111,996,768	1.6154	-4.03%
2012-09-03	0	2.980	2.960	2.970	2.900	3.020	67,361,400	200,729,540	2.9799	1.660	1.649	1.654	1.615	1.682	120,947,020	1.6596	0.68%
2012-08-31	0	2.960	2.960	2.970	2.900	3.010	73,850,565	217,286,110	2.9422	1.649	1.649	1.654	1.615	1.676	132,598,280	1.6387	-0.67%
2012-08-30	0	2.980	2.980	2.990	2.950	3.060	114,702,329	343,428,802	2.9941	1.660	1.660	1.665	1.643	1.704	205,947,396	1.6676	-3.56%
2012-08-29	0	3.090	3.080	3.090	3.010	3.130	129,769,943	398,499,816	3.0708	1.721	1.715	1.721	1.676	1.743	233,001,213	1.7103	-3.13%
2012-08-28	0	3.190	3.190	3.200	3.150	3.230	29,375,000	93,910,655	3.1970	1.777	1.777	1.782	1.754	1.799	52,742,650	1.7805	-0.62%
2012-08-27	0	3.210	3.210	3.220	3.170	3.320	40,729,000	131,276,612	3.2232	1.788	1.788	1.793	1.766	1.849	73,128,694	1.7951	-2.43%
2012-08-24	0	3.290	3.280	3.290	3.260	3.350	53,832,152	177,538,818	3.2980	1.832	1.827	1.832	1.816	1.866	96,655,330	1.8368	-1.79%
2012-08-23	0	3.350	3.340	3.360	3.260	3.360	58,714,000	194,299,983	3.3093	1.866	1.860	1.871	1.816	1.871	105,420,661	1.8431	2.45%
2012-08-22	0	3.270	3.270	3.280	3.250	3.350	48,731,969	160,437,695	3.2922	1.821	1.821	1.827	1.810	1.866	87,497,980	1.8336	-0.91%
2012-08-21	0	3.300	3.300	3.310	3.170	3.310	68,863,669	223,994,317	3.2527	1.838	1.838	1.844	1.766	1.844	123,644,336	1.8116	3.12%
2012-08-20	0	3.200	3.190	3.200	3.140	3.220	42,906,000	136,558,280	3.1827	1.782	1.777	1.782	1.749	1.793	77,037,485	1.7726	-0.62%
2012-08-17	0	3.220	3.220	3.230	3.080	3.230	113,546,600	361,154,150	3.1807	1.793	1.793	1.799	1.715	1.799	203,872,291	1.7715	5.57%
2012-08-16	0	3.050	3.040	3.060	3.030	3.170	140,767,294	436,110,910	3.0981	1.699	1.693	1.704	1.688	1.766	252,746,896	1.7255	-0.33%
2012-08-15	0	3.060	3.050	3.060	3.020	3.300	263,021,000	826,055,721	3.1406	1.704	1.699	1.704	1.682	1.838	472,252,747	1.7492	-8.11%
2012-08-14	0	3.330	3.310	3.320	3.280	3.470	127,458,000	423,482,900	3.3225	1.855	1.844	1.849	1.827	1.933	228,850,132	1.8505	-3.20%
2012-08-13	0	3.440	3.430	3.440	3.410	3.560	61,075,844	211,519,510	3.4632	1.916	1.910	1.916	1.899	1.983	109,661,339	1.9288	-2.82%
2012-08-10	0	3.540	3.540	3.550	3.510	3.630	64,301,840	228,510,434	3.5537	1.972	1.972	1.977	1.955	2.022	115,453,597	1.9792	-2.48%
2012-08-09	0	3.630	3.630	3.640	3.490	3.660	105,228,312	378,933,193	3.6011	2.022	2.022	2.027	1.944	2.038	188,936,851	2.0056	4.01%
2012-08-08	0	3.490	3.480	3.490	3.460	3.540	68,597,100	239,827,702	3.4962	1.944	1.938	1.944	1.927	1.972	123,165,713	1.9472	0.29%
2012-08-07	0	3.480	3.470	3.480	3.450	3.560	59,962,257	209,607,111	3.4957	1.938	1.933	1.938	1.921	1.983	107,661,900	1.9469	-0.85%
2012-08-06	0	3.510	3.500	3.510	3.500	3.600	46,052,000	163,644,020	3.5535	1.955	1.949	1.955	1.949	2.005	82,686,111	1.9791	0.29%
2012-08-03	0	3.500	3.490	3.500	3.420	3.510	52,726,855	183,559,663	3.4813	1.949	1.944	1.949	1.905	1.955	94,670,776	1.9389	1.45%
2012-08-02	0	3.450	3.440	3.450	3.400	3.670	94,173,819	328,851,490	3.4920	1.921	1.916	1.921	1.894	2.044	169,088,570	1.9448	-4.96%
2012-08-01	0	3.630	3.630	3.640	3.560	3.690	70,875,700	258,380,713	3.6455	2.022	2.022	2.027	1.983	2.055	127,256,926	2.0304	0.28%
2012-07-31	0	3.620	3.620	3.630	3.530	3.640	41,575,768	149,426,713	3.5941	2.016	2.016	2.022	1.966	2.027	74,649,061	2.0017	2.26%
2012-07-30	0	3.540	3.530	3.540	3.510	3.620	49,527,204	175,692,628	3.5474	1.972	1.966	1.972	1.955	2.016	88,925,820	1.9757	0.00%
2012-07-27	0	3.540	3.530	3.540	3.420	3.560	59,141,958	207,724,027	3.5123	1.972	1.966	1.972	1.905	1.983	106,189,058	1.9562	4.73%
2012-07-26	0	3.380	3.370	3.380	3.360	3.560	114,903,817	397,348,108	3.4581	1.882	1.877	1.882	1.871	1.983	206,309,166	1.9260	-2.87%
2012-07-25	0	3.480	3.470	3.490	3.470	3.690	140,503,416	497,367,935	3.5399	1.938	1.933	1.944	1.933	2.055	252,273,104	1.9715	-5.95%
2012-07-24	0	3.700	3.690	3.710	3.670	3.760	31,570,683	117,222,523	3.7130	2.061	2.055	2.066	2.044	2.094	56,684,986	2.0680	0.54%
2012-07-23	0	3.680	3.670	3.680	3.670	3.770	69,037,680	256,057,837	3.7090	2.050	2.044	2.050	2.044	2.100	123,956,772	2.0657	-3.16%
2012-07-20	0	3.800	3.790	3.800	3.770	3.860	51,114,920	194,420,040	3.8036	2.116	2.111	2.116	2.100	2.150	91,776,555	2.1184	-0.52%
2012-07-19	0	3.820	3.810	3.820	3.800	4.000	79,801,581	309,119,739	3.8736	2.128	2.122	2.128	2.116	2.228	143,283,296	2.1574	-3.05%
2012-07-18	0	3.940	3.930	3.940	3.820	4.030	85,882,815	335,503,453	3.9065	2.194	2.189	2.194	2.128	2.245	154,202,118	2.1757	-1.50%
2012-07-17	0	4.000	4.000	4.020	3.980	4.120	65,522,552	264,141,026	4.0313	2.228	2.228	2.239	2.217	2.295	117,645,379	2.2452	-1.23%
2012-07-16	0	4.050	4.040	4.050	3.990	4.190	38,049,784	154,438,387	4.0589	2.256	2.250	2.256	2.222	2.334	68,318,176	2.2606	-1.70%
2012-07-13	0	4.120	4.120	4.140	4.020	4.150	43,904,095	180,074,722	4.1015	2.295	2.295	2.306	2.239	2.311	78,829,559	2.2844	1.98%
2012-07-12	0	4.040	4.030	4.040	4.010	4.130	47,482,000	192,837,975	4.0613	2.250	2.245	2.250	2.233	2.300	85,253,668	2.2619	-1.22%
2012-07-11	0	4.090	4.080	4.090	3.970	4.300	119,882,000	500,598,890	4.1758	2.278	2.272	2.278	2.211	2.395	215,247,466	2.3257	-5.32%
2012-07-10	0	4.320	4.310	4.320	4.230	4.350	67,769,000	291,423,735	4.3003	2.406	2.400	2.406	2.356	2.423	121,678,864	2.3950	2.37%
2012-07-09	0	4.220	4.220	4.240	4.210	4.360	79,685,400	340,752,119	4.2762	2.350	2.350	2.361	2.345	2.428	143,074,694	2.3816	-3.87%
2012-07-06	0	4.390	4.380	4.390	4.170	4.420	214,638,184	926,875,275	4.3183	2.445	2.439	2.445	2.322	2.462	385,381,669	2.4051	6.55%
2012-07-05	0	4.120	4.110	4.120	4.050	4.170	81,514,243	334,635,196	4.1052	2.295	2.289	2.295	2.256	2.322	146,358,371	2.2864	0.73%
2012-07-04	0	4.090	4.080	4.090	4.030	4.130	90,431,371	368,999,877	4.0804	2.278	2.272	2.278	2.245	2.300	162,369,025	2.2726	3.02%
2012-07-03	0	3.970	3.950	3.970	3.910	4.000	60,192,566	237,859,933	3.9516	2.211	2.200	2.211	2.178	2.228	108,075,418	2.2009	1.02%
2012-06-29	0	3.930	3.910	3.930	3.860	3.980	58,833,100	231,077,999	3.9277	2.189	2.178	2.189	2.150	2.217	105,634,505	2.1875	0.51%
2012-06-28	0	3.910	3.900	3.910	3.900	4.090	83,825,568	333,041,095	3.9730	2.178	2.172	2.178	2.172	2.278	150,508,342	2.2128	-2.98%
2012-06-27	0	4.030	4.030	4.040	4.000	4.140	116,685,486	474,846,028	4.0695	2.245	2.245	2.250	2.228	2.306	209,508,143	2.2665	1.26%
2012-06-26	0	3.980	3.970	3.980	3.870	3.990	60,198,158	238,061,599	3.9546	2.217	2.211	2.217	2.155	2.222	108,085,459	2.2025	1.27%
2012-06-25	0	3.930	3.930	3.940	3.870	4.020	180,405,137	715,685,905	3.9671	2.189	2.189	2.194	2.155	2.239	323,916,423	2.2095	2.61%
2012-06-22	0	3.830	3.820	3.830	3.750	4.090	489,841,676	1,921,712,620	3.9231	2.133	2.128	2.133	2.089	2.278	879,508,013	2.1850	-3.53%
2012-06-21	0	3.970	3.950	3.960	3.600	4.520	940,220,248	3,713,525,033	3.9496	2.211	2.200	2.206	2.005	2.517	1,688,160,241	2.1997	-11.38%
2012-06-20	0	4.480	4.480	4.490	4.460	4.590	66,042,848	299,369,875	4.5330	2.495	2.495	2.501	2.484	2.556	118,579,567	2.5246	-1.32%
2012-06-19	0	4.540	4.530	4.540	4.480	4.660	83,057,600	378,085,982	4.5521	2.529	2.523	2.529	2.495	2.595	149,129,460	2.5353	-1.52%
2012-06-18	0	4.610	4.600	4.610	4.470	4.740	171,606,098	784,870,892	4.5737	2.568	2.562	2.568	2.490	2.640	308,117,797	2.5473	0.22%
2012-06-15	0	4.600	4.590	4.600	4.510	4.630	68,384,493	313,348,741	4.5822	2.562	2.556	2.562	2.512	2.579	122,783,978	2.5520	2.22%
2012-06-14	0	4.500	4.510	4.520	4.490	4.680	61,702,674	283,281,856	4.5911	2.506	2.512	2.517	2.501	2.607	110,786,809	2.5570	-3.64%
2012-06-13	0	4.670	4.670	4.680	4.620	4.780	121,792,524	573,371,246	4.7078	2.601	2.601	2.607	2.573	2.662	218,677,801	2.6220	0.00%
2012-06-12	0	4.670	4.670	4.680	4.370	4.700	162,521,060	745,096,364	4.5846	2.601	2.601	2.607	2.434	2.618	291,805,662	2.5534	4.01%
2012-06-11	0	4.490	4.480	4.490	4.400	4.550	92,318,587	409,955,149	4.4407	2.501	2.495	2.501	2.451	2.534	165,757,511	2.4732	3.94%
2012-06-08	0	4.320	4.310	4.320	4.110	4.330	151,180,929	637,125,160	4.2143	2.406	2.400	2.406	2.289	2.412	271,444,520	2.3472	7.20%
2012-06-07	0	4.030	4.030	4.050	3.990	4.210	65,073,428	266,065,965	4.0887	2.245	2.245	2.256	2.222	2.345	116,838,979	2.2772	0.00%
2012-06-06	0	4.030	4.040	4.050	3.950	4.100	68,998,627	279,359,831	4.0488	2.245	2.250	2.256	2.200	2.283	123,886,652	2.2550	3.07%
2012-06-05	0	3.910	3.900	3.910	3.830	4.010	72,842,936	286,852,609	3.9380	2.178	2.172	2.178	2.133	2.233	130,789,088	2.1932	3.78%
2012-06-04	0	4.000	3.990	4.000	3.940	4.010	91,984,159	365,524,447	3.9738	2.098	2.093	2.098	2.067	2.104	175,339,634	2.0847	-3.85%
2012-06-01	0	4.160	4.150	4.160	4.150	4.300	69,864,799	293,605,282	4.2025	2.182	2.177	2.182	2.177	2.256	133,175,847	2.2046	-2.35%
2012-05-31	0	4.260	4.260	4.270	4.220	4.320	80,041,849	341,800,159	4.2703	2.235	2.235	2.240	2.214	2.266	152,575,276	2.2402	-0.93%
2012-05-30	0	4.300	4.300	4.310	4.200	4.370	133,611,700	573,205,665	4.2901	2.256	2.256	2.261	2.203	2.293	254,689,794	2.2506	0.23%
2012-05-29	0	4.290	4.290	4.300	3.930	4.290	152,008,843	629,675,370	4.1424	2.251	2.251	2.256	2.062	2.251	289,758,314	2.1731	9.16%
2012-05-28	0	3.930	3.920	3.930	3.690	3.950	100,655,000	385,575,630	3.8307	2.062	2.056	2.062	1.936	2.072	191,867,937	2.0096	4.24%
2012-05-25	0	3.770	3.770	3.780	3.750	3.910	84,801,000	322,496,754	3.8030	1.978	1.978	1.983	1.967	2.051	161,647,140	1.9951	-0.79%
2012-05-24	0	3.800	3.800	3.810	3.770	3.920	69,408,852	267,541,722	3.8546	1.994	1.994	1.999	1.978	2.056	132,306,723	2.0221	-2.81%
2012-05-23	0	3.910	3.900	3.910	3.790	3.950	70,715,851	274,207,811	3.8776	2.051	2.046	2.051	1.988	2.072	134,798,117	2.0342	0.51%
2012-05-22	0	3.890	3.890	3.900	3.690	3.920	109,021,464	416,506,854	3.8204	2.041	2.041	2.046	1.936	2.056	207,816,039	2.0042	8.36%
2012-05-21	0	3.590	3.590	3.600	3.560	3.760	91,228,892	333,640,120	3.6572	1.883	1.883	1.889	1.868	1.973	173,899,948	1.9186	-1.91%
2012-05-18	0	3.660	3.650	3.660	3.550	3.730	164,565,600	599,653,550	3.6439	1.920	1.915	1.920	1.862	1.957	313,693,926	1.9116	-4.19%
2012-05-17	0	3.820	3.830	3.840	3.780	4.020	187,315,571	729,552,292	3.8948	2.004	2.009	2.014	1.983	2.109	357,059,780	2.0432	-4.98%
2012-05-16	0	4.020	4.010	4.020	4.000	4.180	97,989,500	398,948,006	4.0713	2.109	2.104	2.109	2.098	2.193	186,786,977	2.1358	-6.29%
2012-05-15	0	4.290	4.280	4.290	4.060	4.380	127,564,000	533,506,272	4.1823	2.251	2.245	2.251	2.130	2.298	243,161,706	2.1940	1.90%
2012-05-14	0	4.210	4.190	4.200	4.180	4.470	60,686,214	261,803,697	4.3141	2.209	2.198	2.203	2.193	2.345	115,679,685	2.2632	-3.66%
2012-05-11	0	4.370	4.340	4.350	4.270	4.430	40,633,000	175,993,016	4.3313	2.293	2.277	2.282	2.240	2.324	77,454,373	2.2722	-1.58%
2012-05-10	0	4.440	4.430	4.440	4.360	4.480	36,439,314	161,651,102	4.4362	2.329	2.324	2.329	2.287	2.350	69,460,394	2.3272	1.14%
2012-05-09	0	4.390	4.400	4.410	4.350	4.540	62,341,600	274,862,370	4.4090	2.303	2.308	2.314	2.282	2.382	118,835,171	2.3130	-3.52%
2012-05-08	0	4.550	4.550	4.560	4.520	4.670	73,925,600	339,613,823	4.5940	2.387	2.387	2.392	2.371	2.450	140,916,520	2.4100	0.22%
2012-05-07	0	4.540	4.550	4.560	4.500	4.630	74,874,300	340,976,093	4.5540	2.382	2.387	2.392	2.361	2.429	142,724,926	2.3890	-5.22%
2012-05-04	0	4.790	4.780	4.790	4.570	4.810	84,159,764	395,532,030	4.6998	2.513	2.508	2.513	2.397	2.523	160,424,820	2.4655	1.91%
2012-05-03	0	4.700	4.690	4.700	4.530	4.740	139,240,800	649,498,059	4.6646	2.466	2.460	2.466	2.376	2.487	265,419,950	2.4471	3.98%
2012-05-02	0	4.520	4.520	4.530	4.460	4.620	72,645,564	328,565,044	4.5229	2.371	2.371	2.376	2.340	2.424	138,476,524	2.3727	0.67%
2012-04-30	0	4.490	4.480	4.490	4.440	4.520	32,605,233	146,260,833	4.4858	2.355	2.350	2.355	2.329	2.371	62,151,893	2.3533	0.90%
2012-04-27	0	4.450	4.450	4.460	4.410	4.560	37,168,000	166,458,243	4.4785	2.334	2.334	2.340	2.314	2.392	70,849,411	2.3495	-1.11%
2012-04-26	0	4.500	4.490	4.500	4.380	4.520	69,028,000	308,124,666	4.4638	2.361	2.355	2.361	2.298	2.371	131,580,746	2.3417	3.45%
2012-04-25	0	4.350	4.340	4.350	4.250	4.390	58,145,866	252,491,198	4.3424	2.282	2.277	2.282	2.230	2.303	110,837,289	2.2780	2.84%
2012-04-24	0	4.230	4.230	4.240	4.170	4.360	73,074,000	310,330,450	4.2468	2.219	2.219	2.224	2.188	2.287	139,293,206	2.2279	-1.86%
2012-04-23	0	4.310	4.300	4.310	4.280	4.480	41,143,560	179,320,959	4.3584	2.261	2.256	2.261	2.245	2.350	78,427,599	2.2865	-3.79%
2012-04-20	0	4.480	4.470	4.480	4.370	4.500	50,050,363	222,411,036	4.4437	2.350	2.345	2.350	2.293	2.361	95,405,692	2.3312	1.36%
2012-04-19	0	4.420	4.420	4.430	4.330	4.430	27,672,500	121,355,335	4.3854	2.319	2.319	2.324	2.272	2.324	52,749,148	2.3006	1.14%
2012-04-18	0	4.370	4.360	4.370	4.360	4.520	62,852,148	278,142,780	4.4254	2.293	2.287	2.293	2.287	2.371	119,808,375	2.3216	-1.13%
2012-04-17	0	4.420	4.420	4.430	4.300	4.590	93,937,040	415,014,182	4.4180	2.319	2.319	2.324	2.256	2.408	179,062,203	2.3177	-2.21%
2012-04-16	0	4.520	4.510	4.520	4.500	4.660	58,819,867	269,082,866	4.5747	2.371	2.366	2.371	2.361	2.445	112,122,066	2.3999	-3.42%
2012-04-13	0	4.680	4.650	4.680	4.580	4.700	70,626,037	327,710,034	4.6401	2.455	2.439	2.455	2.403	2.466	134,626,914	2.4342	3.31%
2012-04-12	0	4.530	4.530	4.540	4.470	4.620	69,101,908	314,593,398	4.5526	2.376	2.376	2.382	2.345	2.424	131,721,629	2.3883	1.34%
2012-04-11	0	4.470	4.460	4.470	4.410	4.580	85,709,041	385,603,403	4.4990	2.345	2.340	2.345	2.314	2.403	163,378,043	2.3602	-2.40%
2012-04-10	0	4.580	4.580	4.600	4.380	4.620	83,981,048	378,935,108	4.5122	2.403	2.403	2.413	2.298	2.424	160,084,153	2.3671	-1.08%
2012-04-05	0	4.630	4.630	4.640	4.420	4.740	87,140,877	396,413,473	4.5491	2.429	2.429	2.434	2.319	2.487	166,107,399	2.3865	1.09%
2012-04-03	0	4.580	4.570	4.590	4.310	4.620	138,556,500	621,236,550	4.4836	2.403	2.397	2.408	2.261	2.424	264,115,541	2.3521	7.51%
2012-04-02	0	4.260	4.250	4.260	4.130	4.300	95,617,300	404,859,353	4.2342	2.235	2.230	2.235	2.167	2.256	182,265,104	2.2213	2.40%
2012-03-30	0	4.160	4.150	4.170	4.080	4.190	62,657,409	259,711,241	4.1449	2.182	2.177	2.188	2.140	2.198	119,437,165	2.1745	-0.72%
2012-03-29	0	4.190	4.180	4.190	4.130	4.350	93,794,410	397,651,634	4.2396	2.198	2.193	2.198	2.167	2.282	178,790,323	2.2241	-0.71%
2012-03-28	0	4.220	4.210	4.220	4.150	4.330	43,346,200	182,116,430	4.2014	2.214	2.209	2.214	2.177	2.272	82,626,258	2.2041	-2.99%
2012-03-27	0	4.350	4.350	4.360	4.080	4.360	60,526,628	254,971,346	4.2125	2.282	2.282	2.287	2.140	2.287	115,375,483	2.2099	7.67%
2012-03-26	0	4.040	4.050	4.060	4.030	4.200	36,289,284	149,331,218	4.1150	2.119	2.125	2.130	2.114	2.203	69,174,408	2.1588	-1.94%
2012-03-23	0	4.120	4.120	4.130	4.050	4.160	28,480,000	116,833,700	4.1023	2.161	2.161	2.167	2.125	2.182	54,288,399	2.1521	-2.14%
2012-03-22	0	4.210	4.200	4.220	4.170	4.280	26,718,524	112,633,515	4.2156	2.209	2.203	2.214	2.188	2.245	50,930,685	2.2115	0.48%
2012-03-21	0	4.190	4.190	4.200	4.110	4.280	45,778,300	191,178,450	4.1762	2.198	2.198	2.203	2.156	2.245	87,262,312	2.1908	-2.10%
2012-03-20	0	4.280	4.280	4.290	4.230	4.490	58,341,000	251,751,217	4.3152	2.245	2.245	2.251	2.219	2.355	111,209,252	2.2638	-3.39%
2012-03-19	0	4.430	4.420	4.430	4.400	4.780	49,105,351	224,308,900	4.5679	2.324	2.319	2.324	2.308	2.508	93,604,316	2.3964	-3.70%
2012-03-16	0	4.600	4.590	4.600	4.450	4.610	53,927,286	244,191,247	4.5282	2.413	2.408	2.413	2.334	2.418	102,795,858	2.3755	2.00%
2012-03-15	0	4.510	4.490	4.510	4.380	4.570	46,096,712	206,215,442	4.4735	2.366	2.355	2.366	2.298	2.397	87,869,267	2.3468	-1.31%
2012-03-14	0	4.570	4.560	4.580	4.460	4.770	77,582,624	357,570,114	4.6089	2.397	2.392	2.403	2.340	2.502	147,887,517	2.4179	-1.72%
2012-03-13	0	4.650	4.640	4.650	4.560	4.680	55,984,044	259,389,373	4.6333	2.439	2.434	2.439	2.392	2.455	106,716,438	2.4306	1.53%
2012-03-12	0	4.580	4.570	4.580	4.560	4.740	28,023,000	129,064,480	4.6057	2.403	2.397	2.403	2.392	2.487	53,417,269	2.4162	-2.14%
2012-03-09	0	4.680	4.670	4.680	4.640	4.780	75,119,079	353,701,775	4.7085	2.455	2.450	2.455	2.434	2.508	143,191,523	2.4701	1.30%
2012-03-08	0	4.620	4.610	4.620	4.480	4.680	88,608,582	407,588,586	4.5999	2.424	2.418	2.424	2.350	2.455	168,905,130	2.4131	4.29%
2012-03-07	0	4.430	4.420	4.430	4.250	4.480	55,445,699	243,524,941	4.3921	2.324	2.319	2.324	2.230	2.350	105,690,248	2.3041	1.14%
2012-03-06	0	4.380	4.380	4.390	4.310	4.680	70,693,262	312,382,411	4.4188	2.298	2.298	2.303	2.261	2.455	134,755,058	2.3181	-5.81%
2012-03-05	0	4.650	4.640	4.650	4.580	4.800	63,751,211	296,503,382	4.6509	2.439	2.434	2.439	2.403	2.518	121,522,163	2.4399	-1.27%
2012-03-02	0	4.710	4.710	4.720	4.570	4.720	87,168,554	406,045,575	4.6582	2.471	2.471	2.476	2.397	2.476	166,160,157	2.4437	3.97%
2012-03-01	0	4.530	4.520	4.530	4.500	4.830	162,472,000	752,395,288	4.6309	2.376	2.371	2.376	2.361	2.534	309,703,119	2.4294	-8.11%
2012-02-29	0	4.930	4.910	4.930	4.800	4.980	73,329,131	359,148,466	4.8978	2.586	2.576	2.586	2.518	2.613	139,779,535	2.5694	-0.20%
2012-02-28	0	4.940	4.920	4.930	4.770	5.030	99,560,405	487,217,124	4.8937	2.592	2.581	2.586	2.502	2.639	189,781,427	2.5673	4.44%
2012-02-27	0	4.730	4.710	4.730	4.690	4.910	123,021,000	590,701,037	4.8016	2.481	2.471	2.481	2.460	2.576	234,501,867	2.5190	1.07%
2012-02-24	0	4.680	4.700	4.710	4.620	4.850	126,950,135	600,151,217	4.7275	2.455	2.466	2.471	2.424	2.544	241,991,560	2.4801	-2.30%
2012-02-23	0	4.790	4.780	4.800	4.710	5.010	164,987,364	801,721,144	4.8593	2.513	2.508	2.518	2.471	2.628	314,497,890	2.5492	-2.44%
2012-02-22	0	4.910	4.890	4.910	4.500	4.950	121,339,109	586,995,782	4.8376	2.576	2.565	2.576	2.361	2.597	231,295,857	2.5379	5.14%
2012-02-21	0	4.670	4.670	4.680	4.510	4.780	121,605,200	561,953,644	4.6211	2.450	2.450	2.455	2.366	2.508	231,803,078	2.4243	-1.48%
2012-02-20	0	4.740	4.740	4.750	4.710	4.960	135,559,280	652,788,144	4.8155	2.487	2.487	2.492	2.471	2.602	258,402,259	2.5262	0.64%
2012-02-17	0	4.710	4.720	4.730	4.500	4.750	115,260,900	533,316,338	4.6270	2.471	2.476	2.481	2.361	2.492	219,709,613	2.4274	6.08%
2012-02-16	0	4.440	4.430	4.440	4.350	4.490	45,687,382	202,129,066	4.4242	2.329	2.324	2.329	2.282	2.355	87,089,004	2.3209	0.00%
2012-02-15	0	4.440	4.430	4.440	4.310	4.500	115,330,718	509,116,191	4.4144	2.329	2.324	2.329	2.261	2.361	219,842,700	2.3158	2.78%
2012-02-14	0	4.320	4.320	4.340	4.150	4.380	119,232,900	508,233,472	4.2625	2.266	2.266	2.277	2.177	2.298	227,281,015	2.2361	2.86%
2012-02-13	0	4.200	4.210	4.220	4.120	4.270	144,515,376	606,036,878	4.1936	2.203	2.209	2.214	2.161	2.240	275,474,314	2.2000	-6.87%
2012-02-10	0	4.510	4.500	4.510	4.360	4.660	191,488,541	858,650,065	4.4841	2.366	2.361	2.366	2.287	2.445	365,014,270	2.3524	2.97%
2012-02-09	0	4.380	4.370	4.390	3.980	4.490	231,582,249	993,048,534	4.2881	2.298	2.293	2.303	2.088	2.355	441,440,647	2.2496	7.35%
2012-02-08	0	4.080	4.070	4.080	3.790	4.110	139,773,786	559,516,032	4.0030	2.140	2.135	2.140	1.988	2.156	266,435,924	2.1000	8.51%
2012-02-07	0	3.760	3.760	3.770	3.690	3.900	59,151,374	222,718,939	3.7652	1.973	1.973	1.978	1.936	2.046	112,753,982	1.9753	-2.59%
2012-02-06	0	3.860	3.860	3.870	3.820	4.030	73,239,022	285,171,140	3.8937	2.025	2.025	2.030	2.004	2.114	139,607,770	2.0427	-2.03%
2012-02-03	0	3.940	3.920	3.930	3.870	3.980	78,988,501	310,656,400	3.9329	2.067	2.056	2.062	2.030	2.088	150,567,391	2.0632	0.25%
2012-02-02	0	3.930	3.920	3.930	3.670	3.950	128,111,593	487,049,682	3.8018	2.062	2.056	2.062	1.925	2.072	244,205,524	1.9944	8.26%
2012-02-01	0	3.630	3.620	3.630	3.610	3.760	60,713,295	223,441,767	3.6803	1.904	1.899	1.904	1.894	1.973	115,731,306	1.9307	-1.36%
2012-01-31	0	3.680	3.680	3.690	3.490	3.720	95,106,131	345,346,748	3.6312	1.931	1.931	1.936	1.831	1.952	181,290,717	1.9049	1.66%
2012-01-30	0	3.620	3.610	3.620	3.580	3.910	94,145,004	346,290,118	3.6783	1.899	1.894	1.899	1.878	2.051	179,458,623	1.9296	-7.65%
2012-01-27	0	3.920	3.920	3.930	3.870	4.070	89,357,416	353,465,966	3.9556	2.056	2.056	2.062	2.030	2.135	170,332,552	2.0752	-3.45%
2012-01-26	0	4.060	4.040	4.050	3.790	4.080	117,292,538	462,432,643	3.9426	2.130	2.119	2.125	1.988	2.140	223,582,309	2.0683	7.98%
2012-01-20	0	3.760	3.760	3.770	3.650	3.860	99,661,629	371,514,859	3.7278	1.973	1.973	1.978	1.915	2.025	189,974,379	1.9556	-0.53%
2012-01-19	0	3.780	3.750	3.760	3.670	3.810	128,599,000	482,345,572	3.7508	1.983	1.967	1.973	1.925	1.999	245,134,616	1.9677	3.85%
2012-01-18	0	3.640	3.620	3.640	3.470	3.650	143,632,219	512,766,733	3.5700	1.910	1.899	1.910	1.820	1.915	273,790,845	1.8728	1.68%
2012-01-17	0	3.580	3.560	3.570	3.290	3.580	115,358,000	399,247,311	3.4609	1.878	1.868	1.873	1.726	1.878	219,894,704	1.8156	9.15%
2012-01-16	0	3.280	3.270	3.280	3.270	3.430	67,387,682	225,048,610	3.3396	1.721	1.715	1.721	1.715	1.799	128,453,982	1.7520	-4.65%
2012-01-13	0	3.440	3.430	3.440	3.260	3.470	93,601,000	315,851,911	3.3745	1.805	1.799	1.805	1.710	1.820	178,421,646	1.7703	5.85%
2012-01-12	0	3.250	3.250	3.260	3.180	3.320	54,064,000	176,279,489	3.2606	1.705	1.705	1.710	1.668	1.742	103,056,462	1.7105	0.93%
2012-01-11	0	3.220	3.220	3.230	3.180	3.310	44,534,130	144,383,813	3.2421	1.689	1.689	1.694	1.668	1.736	84,890,682	1.7008	0.00%
2012-01-10	0	3.220	3.210	3.220	3.110	3.230	41,792,260	133,048,944	3.1836	1.689	1.684	1.689	1.632	1.694	79,664,147	1.6701	2.88%
2012-01-09	0	3.130	3.130	3.140	2.970	3.150	39,517,727	120,513,050	3.0496	1.642	1.642	1.647	1.558	1.653	75,328,446	1.5998	3.30%
2012-01-06	0	3.030	3.030	3.040	2.960	3.040	21,649,245	65,045,010	3.0045	1.590	1.590	1.595	1.553	1.595	41,267,657	1.5762	1.34%
2012-01-05	0	2.990	2.990	3.000	2.980	3.120	50,452,518	153,309,944	3.0387	1.569	1.569	1.574	1.563	1.637	96,172,277	1.5941	-2.61%
2012-01-04	0	3.070	3.060	3.080	3.060	3.280	37,786,103	118,391,075	3.1332	1.611	1.605	1.616	1.605	1.721	72,027,635	1.6437	-5.54%
2012-01-03	0	3.250	3.250	3.260	3.230	3.330	24,431,314	80,034,295	3.2759	1.705	1.705	1.710	1.694	1.747	46,570,819	1.7186	0.93%
2011-12-30	0	3.220	3.220	3.230	3.210	3.340	36,615,730	119,156,966	3.2543	1.689	1.689	1.694	1.684	1.752	69,796,677	1.7072	-0.31%
2011-12-29	0	3.230	3.220	3.230	3.220	3.320	28,531,666	93,351,412	3.2719	1.694	1.689	1.694	1.689	1.742	54,386,885	1.7164	-3.87%
2011-12-28	0	3.360	3.350	3.360	3.280	3.410	29,423,436	98,219,118	3.3381	1.763	1.757	1.763	1.721	1.789	56,086,771	1.7512	0.00%
2011-12-23	0	3.360	3.360	3.370	3.220	3.380	57,113,038	188,596,616	3.3022	1.763	1.763	1.768	1.689	1.773	108,868,519	1.7323	4.67%
2011-12-22	0	3.210	3.200	3.210	3.050	3.280	68,857,104	220,484,481	3.2021	1.684	1.679	1.684	1.600	1.721	131,254,985	1.6798	3.88%
2011-12-21	0	3.090	3.070	3.090	3.010	3.100	36,694,591	111,798,178	3.0467	1.621	1.611	1.621	1.579	1.626	69,947,002	1.5983	5.10%
2011-12-20	0	2.940	2.940	2.960	2.930	3.130	33,151,100	100,474,379	3.0308	1.542	1.542	1.553	1.537	1.642	63,192,421	1.5900	-2.65%
2011-12-19	0	3.020	3.010	3.020	2.910	3.050	45,208,000	134,863,360	2.9832	1.584	1.579	1.584	1.527	1.600	86,175,209	1.5650	-3.21%
2011-12-16	0	3.120	3.110	3.120	2.840	3.150	99,598,393	298,203,336	2.9941	1.637	1.632	1.637	1.490	1.653	189,853,839	1.5707	7.96%
2011-12-15	0	2.890	2.890	2.900	2.830	2.910	65,747,086	188,805,078	2.8717	1.516	1.516	1.521	1.485	1.527	125,326,688	1.5065	-1.37%
2011-12-14	0	2.930	2.920	2.930	2.810	2.970	72,025,131	210,317,923	2.9201	1.537	1.532	1.537	1.474	1.558	137,293,858	1.5319	-3.93%
2011-12-13	0	3.050	3.040	3.050	3.010	3.130	34,567,970	105,854,466	3.0622	1.600	1.595	1.600	1.579	1.642	65,893,250	1.6065	-0.97%
2011-12-12	0	3.080	3.100	3.110	3.060	3.300	26,700,500	85,389,625	3.1981	1.616	1.626	1.632	1.605	1.731	50,896,328	1.6777	-3.45%
2011-12-09	0	3.190	3.180	3.190	3.180	3.380	40,521,688	132,512,622	3.2702	1.673	1.668	1.673	1.668	1.773	77,242,190	1.7155	-7.00%
2011-12-08	0	3.430	3.430	3.440	3.360	3.480	16,721,088	57,033,419	3.4109	1.799	1.799	1.805	1.763	1.826	31,873,634	1.7894	0.00%
2011-12-07	0	3.430	3.410	3.440	3.350	3.450	24,699,800	83,800,431	3.3928	1.799	1.789	1.805	1.757	1.810	47,082,606	1.7799	2.39%
2011-12-06	0	3.350	3.340	3.350	3.330	3.480	32,588,400	110,551,202	3.3923	1.757	1.752	1.757	1.747	1.826	62,119,806	1.7796	-4.01%
2011-12-05	0	3.490	3.490	3.500	3.390	3.520	43,035,281	149,873,718	3.4826	1.831	1.831	1.836	1.778	1.847	82,033,586	1.8270	0.58%
2011-12-02	0	3.470	3.460	3.480	3.360	3.530	52,226,859	180,369,905	3.4536	1.820	1.815	1.826	1.763	1.852	99,554,515	1.8118	-0.86%
2011-12-01	0	3.500	3.480	3.500	3.300	3.500	186,809,250	635,820,343	3.4036	1.836	1.826	1.836	1.731	1.836	356,094,634	1.7855	16.28%
2011-11-30	0	3.010	2.990	3.020	2.980	3.140	63,989,674	194,842,505	3.0449	1.579	1.569	1.584	1.563	1.647	121,976,720	1.5974	-1.31%
2011-11-29	0	3.050	3.050	3.060	3.020	3.180	52,085,100	160,843,718	3.0881	1.600	1.600	1.605	1.584	1.668	99,284,295	1.6200	-2.24%
2011-11-28	0	3.120	3.120	3.130	2.970	3.150	72,973,875	224,152,188	3.0717	1.637	1.637	1.642	1.558	1.653	139,102,348	1.6114	6.12%
2011-11-25	0	2.940	2.930	2.940	2.900	3.010	72,110,809	213,435,583	2.9598	1.542	1.537	1.542	1.521	1.579	137,457,177	1.5527	-1.67%
2011-11-24	0	2.990	2.980	3.000	2.750	3.020	101,377,000	298,004,620	2.9396	1.569	1.563	1.574	1.443	1.584	193,244,209	1.5421	5.65%
2011-11-23	0	2.830	2.820	2.830	2.810	2.890	39,683,775	112,476,646	2.8343	1.485	1.479	1.485	1.474	1.516	75,644,966	1.4869	-3.41%
2011-11-22	0	2.930	2.930	2.940	2.860	2.970	50,730,123	148,204,616	2.9214	1.537	1.537	1.542	1.500	1.558	96,701,446	1.5326	-1.35%
2011-11-21	0	2.970	2.970	2.980	2.770	2.980	35,920,709	103,472,480	2.8806	1.558	1.558	1.563	1.453	1.563	68,471,833	1.5112	0.00%
2011-11-18	0	2.970	2.970	2.980	2.960	3.080	40,754,638	122,637,381	3.0092	1.558	1.558	1.563	1.553	1.616	77,686,238	1.5786	-4.81%
2011-11-17	0	3.120	3.120	3.130	2.960	3.140	37,751,000	115,778,218	3.0669	1.637	1.637	1.642	1.553	1.647	71,960,722	1.6089	2.63%
2011-11-16	0	3.040	3.030	3.040	2.960	3.170	73,420,962	223,736,331	3.0473	1.595	1.590	1.595	1.553	1.663	139,954,583	1.5986	-3.49%
2011-11-15	0	3.150	3.160	3.170	3.110	3.330	81,140,500	258,025,098	3.1800	1.653	1.658	1.663	1.632	1.747	154,669,518	1.6682	-5.97%
2011-11-14	0	3.350	3.340	3.350	3.340	3.450	29,463,347	99,505,648	3.3773	1.757	1.752	1.757	1.752	1.810	56,162,849	1.7717	2.45%
2011-11-11	0	3.270	3.260	3.270	3.230	3.310	21,202,143	69,422,788	3.2743	1.715	1.710	1.715	1.694	1.736	40,415,394	1.7177	0.62%
2011-11-10	0	3.250	3.250	3.260	3.200	3.330	48,190,243	156,928,913	3.2564	1.705	1.705	1.710	1.679	1.747	91,859,942	1.7083	-6.34%
2011-11-09	0	3.470	3.460	3.470	3.440	3.590	64,140,100	225,253,172	3.5119	1.820	1.815	1.820	1.805	1.883	122,263,461	1.8424	2.66%
2011-11-08	0	3.380	3.380	3.390	3.330	3.570	83,639,000	283,468,341	3.3892	1.773	1.773	1.778	1.747	1.873	159,432,143	1.7780	-3.43%
2011-11-07	0	3.500	3.500	3.530	3.470	3.680	47,957,000	171,043,234	3.5666	1.836	1.836	1.852	1.820	1.931	91,415,336	1.8711	-3.58%
2011-11-04	0	3.630	3.620	3.630	3.580	3.810	83,359,000	307,698,885	3.6912	1.904	1.899	1.904	1.878	1.999	158,898,409	1.9365	3.42%
2011-11-03	0	3.510	3.530	3.540	3.420	3.740	108,843,071	389,415,717	3.5778	1.841	1.852	1.857	1.794	1.962	207,475,987	1.8769	-1.40%
2011-11-02	0	3.560	3.580	3.590	3.080	3.590	111,792,000	371,856,349	3.3263	1.868	1.878	1.883	1.616	1.883	213,097,217	1.7450	9.54%
2011-11-01	0	3.250	3.240	3.260	3.200	3.380	68,441,829	224,144,730	3.2750	1.705	1.700	1.710	1.679	1.773	130,463,390	1.7181	-5.80%
2011-10-31	0	3.450	3.440	3.450	3.420	3.700	93,086,237	330,842,442	3.5541	1.810	1.805	1.810	1.794	1.941	177,440,408	1.8645	-5.22%
2011-10-28	0	3.640	3.620	3.630	3.510	3.850	162,608,237	600,627,608	3.6937	1.910	1.899	1.904	1.841	2.020	309,962,813	1.9377	5.51%
2011-10-27	0	3.450	3.440	3.450	3.080	3.530	210,848,000	709,814,060	3.3665	1.810	1.805	1.810	1.616	1.852	401,917,150	1.7661	13.49%
2011-10-26	0	3.040	3.040	3.050	2.760	3.160	100,326,547	303,001,062	3.0201	1.595	1.595	1.600	1.448	1.658	191,241,842	1.5844	2.36%
2011-10-25	0	2.970	2.970	2.980	2.830	3.010	88,954,766	261,903,524	2.9442	1.558	1.558	1.563	1.485	1.579	169,565,023	1.5446	3.12%
2011-10-24	0	2.880	2.880	2.890	2.680	2.920	114,346,700	320,839,459	2.8058	1.511	1.511	1.516	1.406	1.532	217,966,971	1.4720	10.77%
2011-10-21	0	2.600	2.590	2.600	2.550	2.710	95,816,171	251,591,180	2.6258	1.364	1.359	1.364	1.338	1.422	182,644,191	1.3775	0.00%
2011-10-20	0	2.600	2.580	2.600	2.500	2.730	105,117,835	272,682,351	2.5941	1.364	1.353	1.364	1.312	1.432	200,374,965	1.3609	-7.14%
2011-10-19	0	2.800	2.790	2.800	2.760	3.030	60,519,500	174,416,427	2.8820	1.469	1.464	1.469	1.448	1.590	115,361,896	1.5119	-3.11%
2011-10-18	0	2.890	2.880	2.890	2.800	3.010	87,947,250	254,209,743	2.8905	1.516	1.511	1.516	1.469	1.579	167,644,503	1.5164	-9.69%
2011-10-17	0	3.200	3.200	3.220	3.110	3.320	72,913,000	234,288,796	3.2133	1.679	1.679	1.689	1.632	1.742	138,986,309	1.6857	2.89%
2011-10-14	0	3.110	3.100	3.120	3.070	3.350	92,327,000	294,651,461	3.1914	1.632	1.626	1.637	1.611	1.757	175,993,155	1.6742	-8.26%
2011-10-13	0	3.390	3.370	3.380	3.120	3.550	290,590,350	966,027,728	3.3244	1.778	1.768	1.773	1.637	1.862	553,921,523	1.7440	16.49%
2011-10-12	0	2.910	2.920	2.930	2.430	2.930	250,919,000	668,535,340	2.6643	1.527	1.532	1.537	1.275	1.537	478,300,242	1.3977	10.23%
2011-10-11	0	2.640	2.640	2.670	2.500	2.730	86,786,387	229,614,076	2.6457	1.385	1.385	1.401	1.312	1.432	165,431,673	1.3880	3.94%
2011-10-10	0	2.540	2.540	2.550	2.520	2.760	71,495,499	183,593,888	2.5679	1.332	1.332	1.338	1.322	1.448	136,284,277	1.3471	-6.96%
2011-10-07	0	2.730	2.710	2.730	2.610	2.800	96,626,500	262,886,521	2.7206	1.432	1.422	1.432	1.369	1.469	184,188,835	1.4273	6.23%
2011-10-06	0	2.570	2.550	2.570	2.480	2.620	104,409,071	265,775,462	2.5455	1.348	1.338	1.348	1.301	1.374	199,023,924	1.3354	10.30%
2011-10-04	0	2.330	2.330	2.340	2.130	2.380	137,075,907	314,814,478	2.2966	1.222	1.222	1.228	1.117	1.249	261,293,244	1.2048	7.37%
2011-10-03	0	2.170	2.160	2.200	2.150	2.360	158,422,229	357,658,072	2.2576	1.138	1.133	1.154	1.128	1.238	301,983,471	1.1844	-11.07%
2011-09-30	0	2.440	2.450	2.460	2.350	2.810	270,857,498	675,936,362	2.4955	1.280	1.285	1.291	1.233	1.474	516,306,883	1.3092	-17.01%
2011-09-28	0	2.940	2.940	2.960	2.900	3.130	101,084,959	303,295,686	3.0004	1.542	1.542	1.553	1.521	1.642	192,687,522	1.5740	-3.92%
2011-09-27	0	3.060	3.060	3.070	2.890	3.130	106,027,000	319,004,816	3.0087	1.605	1.605	1.611	1.516	1.642	202,108,010	1.5784	1.66%
2011-09-26	0	3.010	2.990	3.000	2.920	3.290	109,919,007	335,941,285	3.0563	1.579	1.569	1.574	1.532	1.726	209,526,930	1.6033	-8.79%
2011-09-23	0	3.300	3.280	3.290	2.890	3.380	140,455,247	444,934,834	3.1678	1.731	1.721	1.726	1.516	1.773	267,734,921	1.6618	3.77%
2011-09-22	0	3.180	3.180	3.200	3.150	3.390	126,570,000	407,726,813	3.2214	1.668	1.668	1.679	1.653	1.778	241,266,949	1.6899	-10.92%
2011-09-21	0	3.570	3.560	3.580	3.450	3.700	67,686,600	240,935,279	3.5596	1.873	1.868	1.878	1.810	1.941	129,023,777	1.8674	-2.72%
2011-09-20	0	3.670	3.660	3.670	3.590	3.770	61,673,833	225,572,393	3.6575	1.925	1.920	1.925	1.883	1.978	117,562,278	1.9187	-1.87%
2011-09-19	0	3.740	3.730	3.770	3.700	3.840	42,479,297	160,634,479	3.7815	1.962	1.957	1.978	1.941	2.014	80,973,773	1.9838	-2.60%
2011-09-16	0	3.840	3.840	3.850	3.750	3.850	60,055,667	227,904,674	3.7949	2.014	2.014	2.020	1.967	2.020	114,477,740	1.9908	3.50%
2011-09-15	0	3.710	3.700	3.710	3.570	3.760	138,626,569	507,314,421	3.6596	1.946	1.941	1.946	1.873	1.973	264,249,106	1.9198	6.00%
2011-09-14	0	3.500	3.490	3.500	3.400	3.870	119,109,932	419,412,570	3.5212	1.836	1.831	1.836	1.784	2.030	227,046,614	1.8473	-6.17%
2011-09-12	0	3.730	3.720	3.730	3.670	3.950	73,168,000	276,290,158	3.7761	1.957	1.952	1.957	1.925	2.072	139,472,388	1.9810	-9.25%
2011-09-09	0	4.110	4.110	4.120	4.000	4.230	66,567,000	275,563,985	4.1396	2.156	2.156	2.161	2.098	2.219	126,889,603	2.1717	0.98%
2011-09-08	0	4.070	4.070	4.080	3.880	4.380	161,531,840	654,803,418	4.0537	2.135	2.135	2.140	2.035	2.298	307,910,992	2.1266	-4.91%
2011-09-07	0	4.280	4.280	4.290	4.170	4.390	75,388,333	320,122,777	4.2463	2.245	2.245	2.251	2.188	2.303	143,704,773	2.2276	-2.06%
2011-09-06	0	4.370	4.360	4.400	4.230	4.420	66,268,403	287,263,194	4.3348	2.293	2.287	2.308	2.219	2.319	126,320,419	2.2741	-2.02%
2011-09-05	0	4.460	4.470	4.480	4.440	4.610	60,534,000	273,010,719	4.5100	2.340	2.345	2.350	2.329	2.418	115,389,535	2.3660	-4.50%
2011-09-02	0	4.670	4.640	4.650	4.610	4.850	65,182,300	303,972,261	4.6634	2.450	2.434	2.439	2.418	2.544	124,250,096	2.4465	-3.51%
2011-09-01	0	4.840	4.830	4.840	4.830	5.050	99,138,163	491,242,702	4.9551	2.539	2.534	2.539	2.534	2.649	188,976,552	2.5995	0.41%
2011-08-31	0	4.820	4.800	4.810	4.710	4.870	130,902,774	626,042,945	4.7825	2.529	2.518	2.523	2.471	2.555	249,526,056	2.5089	4.33%
2011-08-30	0	4.620	4.610	4.620	4.520	4.750	46,588,000	216,506,217	4.6473	2.424	2.418	2.424	2.371	2.492	88,805,757	2.4380	3.59%
2011-08-29	0	4.460	4.450	4.470	4.430	4.640	28,221,973	126,951,919	4.4983	2.340	2.334	2.345	2.324	2.434	53,796,550	2.3599	-1.33%
2011-08-26	0	4.520	4.500	4.510	4.380	4.560	23,005,637	103,449,444	4.4967	2.371	2.361	2.366	2.298	2.392	43,853,203	2.3590	1.12%
2011-08-25	0	4.470	4.470	4.480	4.350	4.510	28,369,000	126,142,084	4.4465	2.345	2.345	2.350	2.282	2.366	54,076,812	2.3326	1.82%
2011-08-24	0	4.390	4.370	4.380	4.310	4.580	40,808,446	181,121,903	4.4383	2.303	2.293	2.298	2.261	2.403	77,788,807	2.3284	-1.79%
2011-08-23	0	4.470	4.470	4.480	4.180	4.500	56,755,100	249,647,314	4.3987	2.345	2.345	2.350	2.193	2.361	108,186,220	2.3076	2.52%
2011-08-22	0	4.360	4.350	4.370	4.170	4.560	109,875,000	475,066,785	4.3237	2.287	2.282	2.293	2.188	2.392	209,443,044	2.2682	-4.39%
2011-08-19	0	4.560	4.560	4.570	4.500	4.590	63,938,000	290,533,481	4.5440	2.392	2.392	2.397	2.361	2.408	121,878,219	2.3838	-2.77%
2011-08-18	0	4.690	4.710	4.720	4.640	4.930	63,627,921	303,202,171	4.7652	2.460	2.471	2.476	2.434	2.586	121,287,148	2.4999	-4.09%
2011-08-17	0	4.890	4.900	4.910	4.850	5.110	72,534,564	358,419,814	4.9414	2.565	2.571	2.576	2.544	2.681	138,264,936	2.5923	-3.36%
2011-08-16	0	5.060	5.050	5.060	5.030	5.210	76,287,000	390,357,304	5.1170	2.655	2.649	2.655	2.639	2.733	145,417,806	2.6844	3.48%
2011-08-15	0	4.890	4.880	4.900	4.840	4.970	61,027,000	299,369,179	4.9055	2.565	2.560	2.571	2.539	2.607	116,329,289	2.5735	2.73%
2011-08-12	0	4.760	4.750	4.790	4.740	4.920	87,650,400	422,250,959	4.8174	2.497	2.492	2.513	2.487	2.581	167,078,649	2.5273	1.28%
2011-08-11	0	4.700	4.690	4.700	4.570	4.810	173,117,540	814,784,183	4.7065	2.466	2.460	2.466	2.397	2.523	329,995,581	2.4691	-4.86%
2011-08-10	0	4.940	4.940	4.950	4.910	5.160	71,095,435	357,950,755	5.0348	2.592	2.592	2.597	2.576	2.707	135,521,677	2.6413	2.70%
2011-08-09	0	4.810	4.790	4.830	4.390	5.040	349,422,464	1,644,337,074	4.7059	2.523	2.513	2.534	2.303	2.644	666,066,934	2.4687	-6.24%
2011-08-08	0	5.130	5.130	5.140	4.950	5.150	56,756,331	286,590,641	5.0495	2.691	2.691	2.696	2.597	2.702	108,188,566	2.6490	-1.54%
2011-08-05	0	5.210	5.180	5.190	4.850	5.330	270,648,000	1,368,032,492	5.0547	2.733	2.717	2.723	2.544	2.796	515,907,539	2.6517	-6.13%
2011-08-04	0	5.550	5.540	5.550	5.500	5.670	22,034,000	122,904,248	5.5779	2.912	2.906	2.912	2.885	2.975	42,001,074	2.9262	-0.72%
2011-08-03	0	5.590	5.590	5.600	5.520	5.650	60,523,045	337,242,068	5.5721	2.933	2.933	2.938	2.896	2.964	115,368,653	2.9232	-3.12%
2011-08-02	0	5.770	5.770	5.780	5.730	5.900	43,417,215	251,284,112	5.7877	3.027	3.027	3.032	3.006	3.095	82,761,626	3.0362	-3.03%
2011-08-01	0	5.950	5.940	5.950	5.870	6.030	46,857,024	279,556,732	5.9662	3.121	3.116	3.121	3.079	3.163	89,318,569	3.1299	1.54%
2011-07-29	0	5.860	5.840	5.850	5.820	5.980	33,890,000	199,437,984	5.8849	3.074	3.064	3.069	3.053	3.137	64,600,908	3.0872	-1.35%
2011-07-28	0	5.940	5.910	5.920	5.730	6.010	52,172,150	308,281,064	5.9089	3.116	3.100	3.106	3.006	3.153	99,450,229	3.0999	0.68%
2011-07-27	0	5.900	5.900	5.910	5.710	5.970	69,885,470	412,768,792	5.9064	3.095	3.095	3.100	2.995	3.132	133,215,250	3.0985	2.25%
2011-07-26	0	5.770	5.770	5.780	5.620	5.790	31,134,309	178,808,682	5.7431	3.027	3.027	3.032	2.948	3.037	59,348,027	3.0129	1.94%
2011-07-25	0	5.660	5.650	5.660	5.560	5.740	49,661,085	280,076,764	5.6398	2.969	2.964	2.969	2.917	3.011	94,663,652	2.9587	-1.22%
2011-07-22	0	5.730	5.730	5.740	5.710	5.840	86,518,043	500,480,030	5.7847	3.006	3.006	3.011	2.995	3.064	164,920,157	3.0347	1.24%
2011-07-21	0	5.660	5.650	5.660	5.620	5.850	80,168,000	460,989,534	5.7503	2.969	2.964	2.969	2.948	3.069	152,815,745	3.0166	-2.92%
2011-07-20	0	5.830	5.820	5.830	5.810	6.200	113,472,834	675,225,616	5.9505	3.058	3.053	3.058	3.048	3.253	216,301,213	3.1217	-3.16%
2011-07-19	0	6.020	6.000	6.020	5.500	6.050	233,809,545	1,365,341,857	5.8395	3.158	3.148	3.158	2.885	3.174	445,686,305	3.0635	7.31%
2011-07-18	0	5.610	5.600	5.610	5.600	5.840	78,377,834	447,554,717	5.7102	2.943	2.938	2.943	2.938	3.064	149,403,341	2.9956	-3.77%
2011-07-15	0	5.830	5.830	5.840	5.240	5.870	311,805,933	1,735,231,784	5.5651	3.058	3.058	3.064	2.749	3.079	594,362,536	2.9195	2.82%
2011-07-14	0	5.670	5.640	5.650	5.640	6.230	203,212,036	1,215,408,501	5.9810	2.975	2.959	2.964	2.959	3.268	387,361,523	3.1377	-4.55%
2011-07-13	0	5.940	5.930	5.940	5.610	5.980	171,284,292	1,005,282,545	5.8691	3.116	3.111	3.116	2.943	3.137	326,501,055	3.0790	6.83%
2011-07-12	0	5.560	5.550	5.560	5.400	5.830	169,223,628	945,998,634	5.5902	2.917	2.912	2.917	2.833	3.058	322,573,030	2.9327	-5.76%
2011-07-11	0	5.900	5.900	5.910	5.690	6.270	228,907,233	1,378,625,868	6.0226	3.095	3.095	3.100	2.985	3.289	436,341,548	3.1595	3.15%
2011-07-08	0	5.720	5.700	5.720	5.540	5.820	116,798,700	672,511,738	5.7579	3.001	2.990	3.001	2.906	3.053	222,640,958	3.0206	3.81%
2011-07-07	0	5.510	5.510	5.520	5.480	5.590	67,737,162	374,573,850	5.5298	2.891	2.891	2.896	2.875	2.933	129,120,158	2.9010	0.36%
2011-07-06	0	5.490	5.500	5.510	5.370	5.590	86,577,436	476,659,825	5.5056	2.880	2.885	2.891	2.817	2.933	165,033,372	2.8883	1.86%
2011-07-05	0	5.390	5.380	5.390	5.220	5.410	87,402,500	468,724,844	5.3628	2.828	2.822	2.828	2.738	2.838	166,606,104	2.8134	2.47%
2011-07-04	0	5.260	5.260	5.270	5.070	5.400	125,731,880	663,353,373	5.2759	2.759	2.759	2.765	2.660	2.833	239,669,330	2.7678	3.75%
2011-06-30	0	5.070	5.080	5.100	5.020	5.150	46,348,312	235,708,061	5.0856	2.660	2.665	2.675	2.634	2.702	88,348,865	2.6679	-0.98%
2011-06-29	0	5.120	5.100	5.130	5.010	5.220	58,241,751	299,846,746	5.1483	2.686	2.675	2.691	2.628	2.738	111,020,065	2.7008	-0.19%
2011-06-28	0	5.130	5.140	5.150	5.060	5.150	53,492,484	273,292,546	5.1090	2.691	2.696	2.702	2.655	2.702	101,967,041	2.6802	1.58%
2011-06-27	0	5.050	5.040	5.050	4.940	5.100	102,089,978	515,883,217	5.0532	2.649	2.644	2.649	2.592	2.675	194,603,283	2.6509	2.43%
2011-06-24	0	4.930	4.920	4.930	4.830	5.020	92,468,500	458,078,264	4.9539	2.586	2.581	2.586	2.534	2.634	176,262,881	2.5988	4.01%
2011-06-23	0	4.740	4.730	4.740	4.600	4.830	85,013,000	401,814,406	4.7265	2.487	2.481	2.487	2.413	2.534	162,051,253	2.4796	1.50%
2011-06-22	0	4.670	4.660	4.670	4.440	4.730	175,818,370	811,848,592	4.6175	2.450	2.445	2.450	2.329	2.481	335,143,887	2.4224	6.14%
2011-06-21	0	4.400	4.390	4.400	4.200	4.530	109,278,373	475,032,241	4.3470	2.308	2.303	2.308	2.203	2.376	208,305,757	2.2805	-0.23%
2011-06-20	0	4.410	4.400	4.410	4.340	4.610	101,117,826	446,885,153	4.4194	2.314	2.308	2.314	2.277	2.418	192,750,173	2.3185	-2.22%
2011-06-17	0	4.510	4.520	4.530	4.480	4.710	75,349,255	343,343,114	4.5567	2.366	2.371	2.376	2.350	2.471	143,630,283	2.3905	-1.96%
2011-06-16	0	4.600	4.600	4.610	4.420	4.840	203,175,544	938,954,383	4.6214	2.413	2.413	2.418	2.319	2.539	387,291,962	2.4244	-5.74%
2011-06-15	0	4.880	4.880	4.890	4.850	5.160	96,624,839	477,080,996	4.9375	2.560	2.560	2.565	2.544	2.707	184,185,669	2.5902	-4.69%
2011-06-14	0	5.120	5.090	5.100	5.000	5.170	89,462,577	456,069,417	5.0979	2.686	2.670	2.675	2.623	2.712	170,533,010	2.6744	0.00%
2011-06-13	0	5.120	5.110	5.120	5.110	5.190	55,644,047	285,081,869	5.1233	2.686	2.681	2.686	2.681	2.723	106,068,337	2.6877	-1.54%
2011-06-10	0	5.200	5.190	5.200	5.100	5.300	64,909,000	335,827,300	5.1738	2.728	2.723	2.728	2.675	2.780	123,729,133	2.7142	-0.38%
2011-06-09	0	5.220	5.220	5.230	5.150	5.280	63,525,000	330,481,176	5.2024	2.738	2.738	2.744	2.702	2.770	121,090,961	2.7292	-1.14%
2011-06-08	0	5.280	5.280	5.290	5.240	5.420	44,763,300	236,946,305	5.2933	2.770	2.770	2.775	2.749	2.843	85,327,525	2.7769	-0.94%
2011-06-07	0	5.330	5.320	5.330	5.070	5.350	52,946,212	277,072,516	5.2331	2.796	2.791	2.796	2.660	2.807	100,925,741	2.7453	2.70%
2011-06-03	0	5.190	5.170	5.190	5.130	5.360	87,713,098	457,112,867	5.2115	2.723	2.712	2.723	2.691	2.812	167,198,164	2.7340	-2.63%
2011-06-02	0	5.330	5.320	5.330	5.270	5.350	56,128,659	299,853,797	5.3423	2.796	2.791	2.796	2.765	2.807	106,992,102	2.8026	-1.66%
2011-06-01	0	5.420	5.410	5.420	5.370	5.450	35,687,557	193,299,327	5.4164	2.843	2.838	2.843	2.817	2.859	68,027,400	2.8415	-1.09%
2011-05-31	0	5.480	5.430	5.450	5.330	5.540	52,215,000	283,137,807	5.4225	2.875	2.849	2.859	2.796	2.906	99,531,909	2.8447	-0.18%
2011-05-30	0	5.490	5.490	5.500	5.460	5.620	26,951,000	149,039,960	5.5300	2.880	2.880	2.885	2.864	2.948	51,373,829	2.9011	-0.54%
2011-05-27	0	5.520	5.510	5.520	5.440	5.620	31,105,832	171,936,393	5.5275	2.896	2.891	2.896	2.854	2.948	59,293,744	2.8997	0.36%
2011-05-26	0	5.500	5.480	5.500	5.460	5.700	31,360,425	173,450,834	5.5309	2.885	2.875	2.885	2.864	2.990	59,779,048	2.9015	-1.79%
2011-05-25	0	5.600	5.590	5.600	5.400	5.650	48,849,440	270,412,297	5.5356	2.938	2.933	2.938	2.833	2.964	93,116,500	2.9040	-1.23%
2011-05-24	0	5.670	5.660	5.670	5.560	5.710	30,807,230	173,746,207	5.6398	2.975	2.969	2.975	2.917	2.995	58,724,551	2.9587	-0.35%
2011-05-23	0	5.690	5.690	5.700	5.560	5.830	36,006,000	204,983,385	5.6930	2.985	2.985	2.990	2.917	3.058	68,634,414	2.9866	-0.52%
2011-05-20	0	5.720	5.710	5.730	5.520	5.800	62,226,000	351,265,719	5.6450	3.001	2.995	3.006	2.896	3.043	118,614,815	2.9614	-0.32%
2011-05-19	0	5.890	5.890	5.900	5.730	5.900	66,596,000	388,040,330	5.8268	3.010	3.010	3.016	2.929	3.016	130,297,473	2.9781	2.97%
2011-05-18	0	5.720	5.690	5.710	5.580	5.780	76,603,560	436,571,186	5.6991	2.924	2.908	2.918	2.852	2.954	149,877,625	2.9129	1.42%
2011-05-17	0	5.640	5.640	5.650	5.480	5.780	130,865,828	736,747,540	5.6298	2.883	2.883	2.888	2.801	2.954	256,043,707	2.8774	5.22%
2011-05-16	0	5.360	5.350	5.360	5.290	5.400	23,308,465	124,500,092	5.3414	2.740	2.734	2.740	2.704	2.760	45,603,851	2.7300	-0.19%
2011-05-13	0	5.370	5.370	5.380	5.270	5.380	30,587,714	162,901,923	5.3257	2.745	2.745	2.750	2.694	2.750	59,845,964	2.7220	1.90%
2011-05-12	0	5.270	5.260	5.290	5.250	5.420	65,328,942	347,318,600	5.3165	2.694	2.688	2.704	2.683	2.770	127,818,428	2.7173	-1.50%
2011-05-11	0	5.350	5.340	5.360	5.270	5.400	76,634,361	407,833,885	5.3218	2.734	2.729	2.740	2.694	2.760	149,937,888	2.7200	2.49%
2011-05-09	0	5.220	5.220	5.230	5.130	5.290	47,198,000	245,865,155	5.2092	2.668	2.668	2.673	2.622	2.704	92,344,587	2.6625	1.16%
2011-05-06	0	5.160	5.160	5.170	5.010	5.190	138,308,222	708,629,125	5.1236	2.637	2.637	2.642	2.561	2.653	270,605,019	2.6187	-1.90%
2011-05-05	0	5.260	5.270	5.290	5.240	5.430	71,666,013	380,045,455	5.3030	2.688	2.694	2.704	2.678	2.775	140,217,136	2.7104	-2.59%
2011-05-04	0	5.400	5.410	5.420	5.340	5.740	101,599,640	550,981,431	5.4231	2.760	2.765	2.770	2.729	2.934	198,783,356	2.7718	-4.59%
2011-05-03	0	5.660	5.650	5.660	5.520	5.710	71,003,458	396,986,430	5.5911	2.893	2.888	2.893	2.821	2.918	138,920,823	2.8576	2.35%
2011-04-29	0	5.530	5.530	5.540	5.330	5.550	54,256,705	295,579,441	5.4478	2.826	2.826	2.832	2.724	2.837	106,155,198	2.7844	2.60%
2011-04-28	0	5.390	5.390	5.400	5.340	5.640	89,287,146	484,853,594	5.4303	2.755	2.755	2.760	2.729	2.883	174,693,518	2.7755	-2.71%
2011-04-27	0	5.540	5.520	5.540	5.520	5.740	59,680,043	333,843,823	5.5939	2.832	2.821	2.832	2.821	2.934	116,766,154	2.8591	-1.77%
2011-04-26	0	5.640	5.620	5.650	5.490	5.820	82,232,431	464,216,419	5.6452	2.883	2.872	2.888	2.806	2.975	160,890,713	2.8853	1.44%
2011-04-21	0	5.560	5.550	5.560	5.300	5.640	130,257,491	721,896,289	5.5421	2.842	2.837	2.842	2.709	2.883	254,853,473	2.8326	6.11%
2011-04-20	0	5.240	5.240	5.250	5.120	5.300	76,846,577	401,251,543	5.2215	2.678	2.678	2.683	2.617	2.709	150,353,096	2.6687	1.95%
2011-04-19	0	5.140	5.130	5.140	5.110	5.230	38,238,121	196,862,299	5.1483	2.627	2.622	2.627	2.612	2.673	74,814,261	2.6313	-1.72%
2011-04-18	0	5.230	5.230	5.240	5.140	5.360	51,837,326	270,898,237	5.2259	2.673	2.673	2.678	2.627	2.740	101,421,596	2.6710	-0.38%
2011-04-15	0	5.250	5.220	5.230	5.220	5.440	197,678,200	1,051,135,467	5.3174	2.683	2.668	2.673	2.668	2.780	386,764,519	2.7178	-4.20%
2011-04-14	0	5.480	5.460	5.480	4.950	5.540	323,027,955	1,733,401,456	5.3661	2.801	2.791	2.801	2.530	2.832	632,015,830	2.7427	9.38%
2011-04-13	0	5.010	5.010	5.020	4.650	5.020	92,160,000	450,662,032	4.8900	2.561	2.561	2.566	2.377	2.566	180,314,360	2.4993	6.60%
2011-04-12	0	4.700	4.690	4.700	4.620	4.800	52,696,000	248,134,645	4.7088	2.402	2.397	2.402	2.361	2.453	103,101,622	2.4067	-1.67%
2011-04-11	0	4.780	4.770	4.780	4.750	5.030	58,249,112	281,583,405	4.8341	2.443	2.438	2.443	2.428	2.571	113,966,486	2.4708	-2.65%
2011-04-08	0	4.910	4.910	4.930	4.880	5.150	50,805,185	252,265,853	4.9654	2.510	2.510	2.520	2.494	2.632	99,402,175	2.5378	-2.58%
2011-04-07	0	5.040	5.030	5.040	4.970	5.140	97,621,650	494,983,966	5.0704	2.576	2.571	2.576	2.540	2.627	191,000,275	2.5915	1.61%
2011-04-06	0	4.960	4.950	4.960	4.660	4.960	184,607,667	889,483,760	4.8182	2.535	2.530	2.535	2.382	2.535	361,191,551	2.4626	0.40%
2011-04-04	0	4.940	4.930	4.940	4.680	4.990	177,367,765	862,403,151	4.8622	2.525	2.520	2.525	2.392	2.550	347,026,422	2.4851	7.86%
2011-04-01	0	4.580	4.600	4.610	4.340	4.610	177,699,905	793,919,231	4.4678	2.341	2.351	2.356	2.218	2.356	347,676,265	2.2835	7.01%
2011-03-31	0	4.280	4.270	4.280	4.200	4.490	194,009,328	843,178,685	4.3461	2.188	2.182	2.188	2.147	2.295	379,586,239	2.2213	2.64%
2011-03-30	0	4.170	4.140	4.170	4.040	4.180	114,497,000	472,014,912	4.1225	2.131	2.116	2.131	2.065	2.136	224,017,505	2.1070	4.25%
2011-03-29	0	4.000	3.990	4.000	3.920	4.220	112,132,000	457,268,564	4.0779	2.044	2.039	2.044	2.004	2.157	219,390,297	2.0843	-0.99%
2011-03-28	0	4.040	4.030	4.050	3.990	4.280	109,111,500	453,026,157	4.1520	2.065	2.060	2.070	2.039	2.188	213,480,580	2.1221	-2.88%
2011-03-25	0	4.160	4.160	4.170	4.080	4.260	75,998,873	314,813,666	4.1423	2.126	2.126	2.131	2.085	2.177	148,694,533	2.1172	3.48%
2011-03-24	0	4.020	4.010	4.020	3.910	4.080	56,190,826	224,673,278	3.9984	2.055	2.050	2.055	1.998	2.085	109,939,375	2.0436	2.55%
2011-03-23	0	3.920	3.910	3.920	3.820	3.980	52,462,599	203,783,969	3.8844	2.004	1.998	2.004	1.952	2.034	102,644,965	1.9853	-0.25%
2011-03-22	0	3.930	3.900	3.930	3.750	3.950	89,133,303	346,965,012	3.8927	2.009	1.993	2.009	1.917	2.019	174,392,518	1.9896	3.69%
2011-03-21	0	3.790	3.790	3.800	3.520	3.820	78,596,381	293,189,185	3.7303	1.937	1.937	1.942	1.799	1.952	153,776,651	1.9066	4.41%
2011-03-18	0	3.630	3.590	3.600	3.390	3.650	104,393,559	376,663,319	3.6081	1.855	1.835	1.840	1.733	1.866	204,249,759	1.8441	5.83%
2011-03-17	0	3.430	3.400	3.430	3.330	3.510	43,008,978	147,370,207	3.4265	1.753	1.738	1.753	1.702	1.794	84,148,615	1.7513	-2.83%
2011-03-16	0	3.530	3.520	3.530	3.460	3.590	49,967,000	175,376,020	3.5098	1.804	1.799	1.804	1.768	1.835	97,762,235	1.7939	2.32%
2011-03-15	0	3.450	3.450	3.460	3.250	3.510	50,768,000	171,285,385	3.3739	1.763	1.763	1.768	1.661	1.794	99,329,421	1.7244	0.88%
2011-03-14	0	3.420	3.410	3.420	3.380	3.460	31,114,522	106,135,986	3.4111	1.748	1.743	1.748	1.728	1.768	60,876,683	1.7435	-1.16%
2011-03-11	0	3.460	3.450	3.470	3.400	3.480	37,599,300	128,815,315	3.4260	1.768	1.763	1.774	1.738	1.779	73,564,385	1.7511	-0.86%
2011-03-10	0	3.490	3.480	3.490	3.460	3.670	40,646,000	142,552,744	3.5072	1.784	1.779	1.784	1.768	1.876	79,525,363	1.7925	-3.06%
2011-03-09	0	3.600	3.590	3.600	3.560	3.670	33,777,840	121,780,523	3.6053	1.840	1.835	1.840	1.820	1.876	66,087,561	1.8427	-0.55%
2011-03-08	0	3.620	3.620	3.630	3.570	3.650	31,557,000	113,825,687	3.6070	1.850	1.850	1.855	1.825	1.866	61,742,407	1.8436	-0.82%
2011-03-07	0	3.650	3.630	3.650	3.590	3.830	30,990,000	113,673,229	3.6681	1.866	1.855	1.866	1.835	1.958	60,633,051	1.8748	-3.69%
2011-03-04	0	3.790	3.800	3.810	3.770	3.900	34,754,900	133,482,730	3.8407	1.937	1.942	1.947	1.927	1.993	67,999,214	1.9630	-1.04%
2011-03-03	0	3.830	3.820	3.830	3.810	3.940	35,593,674	137,510,589	3.8633	1.958	1.952	1.958	1.947	2.014	69,640,305	1.9746	1.86%
2011-03-02	0	3.760	3.750	3.760	3.680	3.810	35,244,579	131,870,488	3.7416	1.922	1.917	1.922	1.881	1.947	68,957,288	1.9124	-0.53%
2011-03-01	0	3.780	3.770	3.790	3.650	3.850	40,365,043	151,882,253	3.7627	1.932	1.927	1.937	1.866	1.968	78,975,661	1.9232	3.28%
2011-02-28	0	3.660	3.640	3.680	3.410	3.680	90,545,293	320,479,862	3.5394	1.871	1.860	1.881	1.743	1.881	177,155,127	1.8090	6.71%
2011-02-25	0	3.430	3.420	3.430	3.360	3.530	65,222,392	225,161,200	3.4522	1.753	1.748	1.753	1.717	1.804	127,609,959	1.7644	1.78%
2011-02-24	0	3.370	3.360	3.370	3.300	3.630	148,264,818	510,883,167	3.4457	1.722	1.717	1.722	1.687	1.855	290,085,457	1.7611	-3.99%
2011-02-23	0	3.510	3.480	3.490	3.480	3.690	66,976,756	237,470,962	3.5456	1.794	1.779	1.784	1.779	1.886	131,042,436	1.8122	-4.88%
2011-02-22	0	3.690	3.680	3.690	3.680	3.770	35,889,695	133,473,303	3.7190	1.886	1.881	1.886	1.881	1.927	70,219,481	1.9008	-2.64%
2011-02-21	0	3.790	3.760	3.770	3.760	3.880	43,415,000	165,847,362	3.8200	1.937	1.922	1.927	1.922	1.983	84,943,011	1.9525	-1.30%
2011-02-18	0	3.840	3.830	3.840	3.820	3.920	64,714,000	249,089,976	3.8491	1.963	1.958	1.963	1.952	2.004	126,615,272	1.9673	-0.26%
2011-02-17	0	3.850	3.850	3.860	3.700	3.960	78,746,324	299,409,477	3.8022	1.968	1.968	1.973	1.891	2.024	154,070,020	1.9433	-1.53%
2011-02-16	0	3.910	3.900	3.910	3.790	4.040	67,685,000	262,421,521	3.8771	1.998	1.993	1.998	1.937	2.065	132,428,141	1.9816	-0.26%
2011-02-15	0	3.920	3.910	3.920	3.910	4.030	22,164,000	87,656,000	3.9549	2.004	1.998	2.004	1.998	2.060	43,364,664	2.0214	-1.51%
2011-02-14	0	3.980	3.960	3.990	3.780	4.010	42,058,000	164,071,631	3.9011	2.034	2.024	2.039	1.932	2.050	82,287,992	1.9939	4.46%
2011-02-11	0	3.810	3.800	3.810	3.780	4.060	100,208,124	387,360,090	3.8656	1.947	1.942	1.947	1.932	2.075	196,060,804	1.9757	-5.46%
2011-02-10	0	4.030	4.030	4.040	4.000	4.290	84,829,941	353,829,928	4.1711	2.060	2.060	2.065	2.044	2.193	165,972,835	2.1319	-5.84%
2011-02-09	0	4.280	4.280	4.290	4.180	4.360	62,268,000	267,217,539	4.2914	2.188	2.188	2.193	2.136	2.228	121,829,585	2.1934	-0.47%
2011-02-08	0	4.300	4.280	4.300	4.250	4.310	50,086,000	214,433,411	4.2813	2.198	2.188	2.198	2.172	2.203	97,995,063	2.1882	1.90%
2011-02-07	0	4.220	4.220	4.230	4.210	4.360	22,694,000	96,888,170	4.2693	2.157	2.157	2.162	2.152	2.228	44,401,629	2.1821	-0.94%
2011-02-02	0	4.260	4.250	4.260	4.120	4.350	24,206,000	102,793,470	4.2466	2.177	2.172	2.177	2.106	2.223	47,359,911	2.1705	4.93%
2011-02-01	0	4.060	4.060	4.070	3.970	4.160	38,042,000	153,188,919	4.0268	2.075	2.075	2.080	2.029	2.126	74,430,543	2.0581	-1.93%
2011-01-31	0	4.140	4.120	4.130	4.050	4.150	17,318,940	71,294,662	4.1166	2.116	2.106	2.111	2.070	2.121	33,885,130	2.1040	1.97%
2011-01-28	0	4.060	4.060	4.070	4.050	4.190	39,790,000	162,773,894	4.0908	2.075	2.075	2.080	2.070	2.142	77,850,568	2.0909	-2.40%
2011-01-27	0	4.160	4.160	4.170	4.110	4.240	71,916,584	299,772,403	4.1683	2.126	2.126	2.131	2.101	2.167	140,707,387	2.1305	-4.15%
2011-01-26	0	4.340	4.300	4.330	4.240	4.430	30,500,120	131,656,945	4.3166	2.218	2.198	2.213	2.167	2.264	59,674,583	2.2062	-0.23%
2011-01-25	0	4.350	4.340	4.350	4.280	4.430	30,878,000	134,768,058	4.3645	2.223	2.218	2.223	2.188	2.264	60,413,919	2.2307	2.35%
2011-01-24	0	4.250	4.250	4.280	4.230	4.320	17,674,000	75,555,157	4.2749	2.172	2.172	2.188	2.162	2.208	34,579,818	2.1849	0.71%
2011-01-21	0	4.220	4.210	4.220	4.170	4.330	64,959,570	275,780,092	4.2454	2.157	2.152	2.157	2.131	2.213	127,095,739	2.1699	-0.47%
2011-01-20	0	4.240	4.240	4.250	4.160	4.260	32,567,600	137,198,800	4.2127	2.167	2.167	2.172	2.126	2.177	63,719,683	2.1532	-1.40%
2011-01-19	0	4.300	4.290	4.300	4.220	4.340	27,137,000	116,114,920	4.2788	2.198	2.193	2.198	2.157	2.218	53,094,518	2.1869	1.65%
2011-01-18	0	4.230	4.210	4.250	4.120	4.300	17,544,800	74,246,636	4.2318	2.162	2.152	2.172	2.106	2.198	34,327,033	2.1629	2.67%
2011-01-17	0	4.120	4.110	4.120	4.110	4.250	31,664,000	131,223,270	4.1442	2.106	2.101	2.106	2.101	2.172	61,951,757	2.1182	-2.37%
2011-01-14	0	4.220	4.200	4.230	4.160	4.330	30,527,800	128,416,759	4.2066	2.157	2.147	2.162	2.126	2.213	59,728,740	2.1500	-1.63%
2011-01-13	0	4.290	4.280	4.300	4.250	4.390	34,547,645	148,834,809	4.3081	2.193	2.188	2.198	2.172	2.244	67,593,712	2.2019	-1.15%
2011-01-12	0	4.340	4.330	4.350	4.300	4.430	44,344,500	193,267,690	4.3583	2.218	2.213	2.223	2.198	2.264	86,761,612	2.2276	1.40%
2011-01-11	0	4.280	4.280	4.290	4.270	4.450	36,966,955	161,100,928	4.3580	2.188	2.188	2.193	2.182	2.274	72,327,179	2.2274	-3.82%
2011-01-10	0	4.450	4.420	4.450	4.320	4.590	127,008,540	568,424,999	4.4755	2.274	2.259	2.274	2.208	2.346	248,496,784	2.2875	-0.89%
2011-01-07	0	4.490	4.480	4.490	4.220	4.530	179,226,000	797,552,736	4.4500	2.295	2.290	2.295	2.157	2.315	350,662,125	2.2744	5.40%
2011-01-06	0	4.260	4.250	4.260	4.120	4.260	47,045,500	197,375,314	4.1954	2.177	2.172	2.177	2.106	2.177	92,046,215	2.1443	2.90%
2011-01-05	0	4.140	4.120	4.140	4.070	4.170	47,330,660	195,201,700	4.1242	2.116	2.106	2.116	2.080	2.131	92,604,141	2.1079	-0.24%
2011-01-04	0	4.150	4.150	4.160	3.910	4.150	81,418,696	331,481,314	4.0713	2.121	2.121	2.126	1.998	2.121	159,298,612	2.0809	5.87%
2011-01-03	0	3.920	3.920	3.950	3.790	3.960	57,050,928	221,178,267	3.8769	2.004	2.004	2.019	1.937	2.024	111,622,196	1.9815	3.70%
2010-12-31	0	3.780	3.800	3.810	3.630	3.830	69,454,400	257,000,812	3.7003	1.932	1.942	1.947	1.855	1.958	135,890,036	1.8912	-0.53%
2010-12-30	0	3.800	3.800	3.810	3.720	3.940	30,959,400	117,826,386	3.8058	1.942	1.942	1.947	1.901	2.014	60,573,181	1.9452	-1.81%
2010-12-29	0	3.870	3.880	3.900	3.860	3.910	8,728,404	33,831,533	3.8760	1.978	1.983	1.993	1.973	1.998	17,077,437	1.9811	0.52%
2010-12-28	0	3.850	3.860	3.870	3.830	3.950	22,677,300	87,436,561	3.8557	1.968	1.973	1.978	1.958	2.019	44,368,954	1.9707	-2.53%
2010-12-24	0	3.950	3.960	3.970	3.910	3.970	7,801,400	30,762,834	3.9432	2.019	2.024	2.029	1.998	2.029	15,263,720	2.0154	-0.25%
2010-12-23	0	3.960	3.950	3.960	3.890	3.970	31,753,793	125,263,550	3.9448	2.024	2.019	2.024	1.988	2.029	62,127,440	2.0162	1.80%
2010-12-22	0	3.890	3.870	3.880	3.850	3.940	37,290,348	144,351,168	3.8710	1.988	1.978	1.983	1.968	2.014	72,959,909	1.9785	-1.27%
2010-12-21	0	3.940	3.930	3.940	3.840	3.980	47,905,784	188,002,263	3.9244	2.014	2.009	2.014	1.963	2.034	93,729,392	2.0058	2.07%
2010-12-20	0	3.860	3.850	3.860	3.770	3.880	26,757,944	101,802,314	3.8046	1.973	1.968	1.973	1.927	1.983	52,352,881	1.9445	0.52%
2010-12-17	0	3.840	3.810	3.870	3.760	3.910	62,272,010	240,012,908	3.8543	1.963	1.947	1.978	1.922	1.998	121,837,431	1.9699	0.00%
2010-12-16	0	3.840	3.830	3.840	3.760	3.850	24,055,600	91,816,854	3.8169	1.963	1.958	1.963	1.922	1.968	47,065,648	1.9508	1.05%
2010-12-15	0	3.800	3.800	3.810	3.720	4.000	71,837,100	274,141,136	3.8161	1.942	1.942	1.947	1.901	2.044	140,551,874	1.9505	-3.80%
2010-12-14	0	3.950	3.920	3.930	3.900	4.020	24,868,152	97,962,867	3.9393	2.019	2.004	2.009	1.993	2.055	48,655,435	2.0134	-1.00%
2010-12-13	0	3.990	3.980	3.990	3.980	4.050	23,754,539	95,151,767	4.0056	2.039	2.034	2.039	2.034	2.070	46,476,611	2.0473	0.00%
2010-12-10	0	3.990	3.990	4.000	3.980	4.160	58,791,100	236,982,346	4.0309	2.039	2.039	2.044	2.034	2.126	115,026,905	2.0602	-4.32%
2010-12-09	0	4.170	4.160	4.170	4.100	4.220	102,512,700	427,665,752	4.1718	2.131	2.126	2.131	2.096	2.157	200,569,790	2.1323	1.96%
2010-12-08	0	4.090	4.080	4.090	3.970	4.100	50,908,200	206,700,835	4.0603	2.090	2.085	2.090	2.029	2.096	99,603,727	2.0752	2.25%
2010-12-07	0	4.000	3.990	4.020	3.930	4.120	122,638,921	493,262,700	4.0221	2.044	2.039	2.055	2.009	2.106	239,947,467	2.0557	0.76%
2010-12-06	0	3.970	3.950	3.970	3.890	3.990	43,409,388	171,422,560	3.9490	2.029	2.019	2.029	1.988	2.039	84,932,031	2.0183	1.28%
2010-12-03	0	3.920	3.870	3.920	3.870	3.990	16,305,000	64,087,005	3.9305	2.004	1.978	2.004	1.978	2.039	31,901,320	2.0089	-0.51%
2010-12-02	0	3.940	3.930	3.940	3.910	4.020	104,715,022	411,957,570	3.9341	2.014	2.009	2.014	1.998	2.055	204,878,713	2.0107	1.55%
2010-12-01	0	3.880	3.880	3.890	3.720	3.920	106,329,000	408,800,655	3.8447	1.983	1.983	1.988	1.901	2.004	208,036,519	1.9650	1.04%
2010-11-30	0	3.840	3.840	3.870	3.540	3.870	325,563,189	1,225,618,582	3.7646	1.963	1.963	1.978	1.809	1.978	636,976,107	1.9241	6.08%
2010-11-29	0	3.620	3.630	3.640	3.550	3.640	60,040,900	216,314,408	3.6028	1.850	1.855	1.860	1.814	1.860	117,472,184	1.8414	1.97%
2010-11-26	0	3.550	3.540	3.550	3.480	3.630	43,192,678	152,351,599	3.5273	1.814	1.809	1.814	1.779	1.855	84,508,030	1.8028	-0.84%
2010-11-25	0	3.580	3.600	3.610	3.520	3.640	51,380,050	183,900,746	3.5792	1.830	1.840	1.845	1.799	1.860	100,526,919	1.8294	2.58%
2010-11-24	0	3.490	3.490	3.500	3.470	3.570	43,604,000	153,400,661	3.5180	1.784	1.784	1.789	1.774	1.825	85,312,797	1.7981	2.05%
2010-11-23	0	3.420	3.420	3.430	3.400	3.510	44,891,911	153,971,488	3.4298	1.748	1.748	1.753	1.738	1.794	87,832,641	1.7530	-1.44%
2010-11-22	0	3.470	3.460	3.470	3.430	3.560	51,341,350	178,521,940	3.4772	1.774	1.768	1.774	1.753	1.820	100,451,201	1.7772	-1.98%
2010-11-19	0	3.540	3.530	3.540	3.530	3.780	77,660,500	279,592,040	3.6002	1.809	1.804	1.809	1.804	1.932	151,945,566	1.8401	0.28%
2010-11-18	0	3.530	3.540	3.550	3.430	3.600	68,733,000	241,372,309	3.5117	1.804	1.809	1.814	1.753	1.840	134,478,590	1.7949	3.82%
2010-11-17	0	3.400	3.390	3.400	3.360	3.500	66,446,407	227,803,019	3.4284	1.738	1.733	1.738	1.717	1.789	130,004,789	1.7523	-4.76%
2010-11-16	0	3.570	3.560	3.570	3.500	3.670	72,329,769	257,817,848	3.5645	1.825	1.820	1.825	1.789	1.876	141,515,799	1.8218	-1.65%
2010-11-15	0	3.630	3.620	3.630	3.620	3.830	73,285,905	271,487,438	3.7045	1.855	1.850	1.855	1.850	1.958	143,386,513	1.8934	-4.72%
2010-11-12	0	3.810	3.790	3.800	3.760	4.020	111,413,217	430,958,111	3.8681	1.947	1.937	1.942	1.922	2.055	217,983,972	1.9770	-4.99%
2010-11-11	0	4.010	4.000	4.010	3.780	4.030	116,498,589	456,942,022	3.9223	2.050	2.044	2.050	1.932	2.060	227,933,686	2.0047	7.22%
2010-11-10	0	3.740	3.730	3.740	3.660	3.860	563,138,573	2,116,968,589	3.7592	1.912	1.906	1.912	1.871	1.973	1,101,800,904	1.9214	-5.32%
2010-11-09	0	3.950	3.950	3.960	3.910	4.190	180,357,708	728,821,677	4.0410	2.019	2.019	2.024	1.998	2.142	352,876,353	2.0654	-2.47%
2010-11-08	0	4.050	4.040	4.050	3.780	4.060	197,464,187	775,654,169	3.9281	2.070	2.065	2.070	1.932	2.075	386,345,795	2.0077	7.43%
2010-11-05	0	3.770	3.750	3.770	3.720	3.980	74,544,525	284,907,844	3.8220	1.927	1.917	1.927	1.901	2.034	145,849,048	1.9534	-2.84%
2010-11-04	0	3.880	3.890	3.900	3.720	3.920	195,260,389	751,726,469	3.8499	1.983	1.988	1.993	1.901	2.004	382,033,985	1.9677	7.18%
2010-11-03	0	3.620	3.610	3.620	3.410	3.640	152,108,312	538,942,903	3.5432	1.850	1.845	1.850	1.743	1.860	297,605,392	1.8109	8.71%
2010-11-02	0	3.330	3.310	3.330	3.280	3.440	61,038,913	205,750,668	3.3708	1.702	1.692	1.702	1.676	1.758	119,424,832	1.7228	-0.30%
2010-11-01	0	3.340	3.310	3.340	3.290	3.410	74,976,324	250,011,695	3.3345	1.707	1.692	1.707	1.682	1.743	146,693,879	1.7043	1.52%
2010-10-29	0	3.290	3.290	3.300	3.140	3.340	76,381,000	246,478,593	3.2270	1.682	1.682	1.687	1.605	1.707	149,442,178	1.6493	4.11%
2010-10-28	0	3.160	3.150	3.160	3.100	3.170	62,508,000	196,119,118	3.1375	1.615	1.610	1.615	1.584	1.620	122,299,154	1.6036	2.60%
2010-10-27	0	3.080	3.090	3.100	3.060	3.190	57,835,430	180,700,380	3.1244	1.574	1.579	1.584	1.564	1.630	113,157,102	1.5969	-1.91%
2010-10-26	0	3.140	3.140	3.150	3.120	3.170	46,641,000	146,989,054	3.1515	1.605	1.605	1.610	1.595	1.620	91,254,797	1.6108	0.64%
2010-10-25	0	3.120	3.120	3.130	3.120	3.210	31,436,300	99,385,581	3.1615	1.595	1.595	1.600	1.595	1.641	61,506,253	1.6159	-0.32%
2010-10-22	0	3.130	3.130	3.140	3.120	3.200	31,949,300	101,273,476	3.1698	1.600	1.600	1.605	1.595	1.636	62,509,956	1.6201	-0.63%
2010-10-21	0	3.150	3.140	3.150	3.120	3.230	33,003,440	104,592,726	3.1691	1.610	1.605	1.610	1.595	1.651	64,572,419	1.6198	0.64%
2010-10-20	0	3.130	3.120	3.140	3.010	3.200	97,563,000	305,050,510	3.1267	1.600	1.595	1.605	1.538	1.636	190,885,524	1.5981	-4.86%
2010-10-19	0	3.290	3.280	3.290	3.230	3.310	81,371,206	266,254,179	3.2721	1.682	1.676	1.682	1.651	1.692	159,205,696	1.6724	1.23%
2010-10-18	0	3.250	3.250	3.260	3.140	3.290	60,423,000	194,408,470	3.2175	1.661	1.661	1.666	1.605	1.682	118,219,776	1.6445	2.20%
2010-10-15	0	3.180	3.170	3.180	3.170	3.330	55,606,999	180,467,774	3.2454	1.625	1.620	1.625	1.620	1.702	108,797,097	1.6588	-3.64%
2010-10-14	0	3.300	3.300	3.310	3.280	3.540	115,796,000	394,036,090	3.4028	1.687	1.687	1.692	1.676	1.809	226,559,045	1.7392	-1.79%
2010-10-13	0	3.360	3.360	3.370	3.190	3.460	136,638,639	450,930,518	3.3002	1.717	1.717	1.722	1.630	1.768	267,338,419	1.6867	4.02%
2010-10-12	0	3.230	3.240	3.250	2.940	3.280	243,222,139	752,302,624	3.0931	1.651	1.656	1.661	1.503	1.676	475,872,876	1.5809	13.33%
2010-10-11	0	2.850	2.840	2.850	2.810	2.910	38,414,000	109,869,820	2.8602	1.457	1.452	1.457	1.436	1.487	75,158,375	1.4618	0.00%
2010-10-08	0	2.850	2.840	2.850	2.800	2.910	71,091,684	203,317,606	2.8599	1.457	1.452	1.457	1.431	1.487	139,093,441	1.4617	-0.35%
2010-10-07	0	2.860	2.860	2.870	2.780	2.870	71,609,700	202,303,169	2.8251	1.462	1.462	1.467	1.421	1.467	140,106,958	1.4439	2.51%
2010-10-06	0	2.790	2.780	2.790	2.740	2.800	95,367,000	264,559,405	2.7741	1.426	1.421	1.426	1.400	1.431	186,588,971	1.4179	2.20%
2010-10-05	0	2.730	2.730	2.740	2.680	2.740	33,538,240	90,686,538	2.7040	1.395	1.395	1.400	1.370	1.400	65,618,775	1.3820	-0.73%
2010-10-04	0	2.750	2.740	2.760	2.640	2.810	90,024,301	244,873,731	2.7201	1.406	1.400	1.411	1.349	1.436	176,135,788	1.3903	4.96%
2010-09-30	0	2.620	2.620	2.630	2.520	2.700	143,533,620	374,883,990	2.6118	1.339	1.339	1.344	1.288	1.380	280,828,698	1.3349	-0.76%
2010-09-29	0	2.640	2.630	2.640	2.610	2.690	20,856,087	55,274,269	2.6503	1.349	1.344	1.349	1.334	1.375	40,805,686	1.3546	-0.38%
2010-09-28	0	2.650	2.640	2.650	2.600	2.730	41,031,000	109,009,980	2.6568	1.354	1.349	1.354	1.329	1.395	80,278,630	1.3579	-2.57%
2010-09-27	0	2.720	2.710	2.720	2.700	2.830	41,209,500	112,934,680	2.7405	1.390	1.385	1.390	1.380	1.446	80,627,871	1.4007	-2.51%
2010-09-24	0	2.790	2.800	2.810	2.790	2.850	14,321,000	40,247,940	2.8104	1.426	1.431	1.436	1.426	1.457	28,019,552	1.4364	-1.41%
2010-09-22	0	2.830	2.810	2.820	2.780	2.850	10,241,000	28,972,920	2.8291	1.446	1.436	1.441	1.421	1.457	20,036,885	1.4460	1.07%
2010-09-21	0	2.800	2.800	2.820	2.780	2.880	26,048,820	73,471,255	2.8205	1.431	1.431	1.441	1.421	1.472	50,965,455	1.4416	-1.75%
2010-09-20	0	2.850	2.850	2.870	2.820	2.940	33,167,561	95,222,266	2.8709	1.457	1.457	1.467	1.441	1.503	64,893,528	1.4674	-2.40%
2010-09-17	0	2.920	2.910	2.920	2.850	2.930	36,963,000	106,834,062	2.8903	1.492	1.487	1.492	1.457	1.498	72,319,441	1.4773	1.39%
2010-09-16	0	2.880	2.870	2.880	2.800	2.890	22,429,000	63,982,960	2.8527	1.472	1.467	1.472	1.431	1.477	43,883,146	1.4580	1.05%
2010-09-15	0	2.850	2.850	2.860	2.830	2.900	28,900,000	82,336,494	2.8490	1.457	1.457	1.462	1.446	1.482	56,543,891	1.4562	-0.70%
2010-09-14	0	2.870	2.870	2.880	2.860	2.920	24,188,000	69,874,010	2.8888	1.467	1.467	1.472	1.462	1.492	47,324,693	1.4765	-0.35%
2010-09-13	0	2.880	2.870	2.880	2.810	2.880	29,349,800	83,764,248	2.8540	1.472	1.467	1.472	1.436	1.472	57,423,941	1.4587	2.49%
2010-09-10	0	2.810	2.810	2.820	2.760	2.890	47,410,667	133,481,311	2.8154	1.436	1.436	1.441	1.411	1.477	92,760,678	1.4390	-0.71%
2010-09-09	0	2.830	2.830	2.840	2.790	2.900	68,026,857	192,313,307	2.8270	1.446	1.446	1.452	1.426	1.482	133,096,996	1.4449	-0.35%
2010-09-08	0	2.840	2.830	2.840	2.820	2.920	71,931,000	205,942,080	2.8631	1.452	1.446	1.452	1.441	1.492	140,735,593	1.4633	-2.07%
2010-09-07	0	2.900	2.910	2.920	2.830	2.950	117,649,000	340,414,765	2.8935	1.482	1.487	1.492	1.446	1.508	230,184,507	1.4789	2.11%
2010-09-06	0	2.840	2.830	2.850	2.730	2.860	105,046,474	295,162,723	2.8098	1.452	1.446	1.457	1.395	1.462	205,527,210	1.4361	5.97%
2010-09-03	0	2.680	2.670	2.680	2.480	2.730	77,305,900	205,083,950	2.6529	1.370	1.365	1.370	1.268	1.395	151,251,778	1.3559	7.20%
2010-09-02	0	2.500	2.490	2.500	2.480	2.590	30,309,662	76,197,705	2.5140	1.278	1.273	1.278	1.268	1.324	59,301,946	1.2849	-1.19%
2010-09-01	0	2.530	2.520	2.530	2.400	2.570	64,555,000	162,022,950	2.5098	1.293	1.288	1.293	1.227	1.314	126,304,183	1.2828	3.27%
2010-08-31	0	2.450	2.450	2.460	2.290	2.460	50,665,000	119,750,752	2.3636	1.252	1.252	1.257	1.170	1.257	99,127,898	1.2080	5.60%
2010-08-30	0	2.320	2.310	2.330	2.250	2.430	50,993,000	119,695,500	2.3473	1.186	1.181	1.191	1.150	1.242	99,769,641	1.1997	0.00%
2010-08-27	0	2.320	2.320	2.330	2.320	2.390	31,895,500	74,755,355	2.3438	1.186	1.186	1.191	1.186	1.222	62,404,695	1.1979	-3.73%
2010-08-26	0	2.410	2.400	2.410	2.330	2.470	55,811,000	132,894,520	2.3812	1.232	1.227	1.232	1.191	1.262	109,196,232	1.2170	-2.03%
2010-08-25	0	2.460	2.450	2.460	2.450	2.590	31,242,000	77,942,430	2.4948	1.257	1.252	1.257	1.252	1.324	61,126,098	1.2751	-3.91%
2010-08-24	0	2.560	2.570	2.580	2.540	2.620	36,150,000	93,523,190	2.5871	1.308	1.314	1.319	1.298	1.339	70,728,777	1.3223	-1.92%
2010-08-23	0	2.610	2.600	2.610	2.600	2.660	5,837,000	15,265,630	2.6153	1.334	1.329	1.334	1.329	1.360	11,420,301	1.3367	-1.14%
2010-08-20	0	2.640	2.630	2.640	2.600	2.680	16,759,000	43,996,622	2.6253	1.349	1.344	1.349	1.329	1.370	32,789,587	1.3418	-1.12%
2010-08-19	0	2.670	2.670	2.680	2.660	2.720	21,764,000	58,342,519	2.6807	1.365	1.365	1.370	1.360	1.390	42,582,050	1.3701	-0.74%
2010-08-18	0	2.690	2.690	2.700	2.660	2.720	44,801,000	120,735,240	2.6949	1.375	1.375	1.380	1.360	1.390	87,654,770	1.3774	0.00%
2010-08-17	0	2.690	2.690	2.700	2.640	2.700	39,763,181	106,709,030	2.6836	1.375	1.375	1.380	1.349	1.380	77,798,096	1.3716	0.37%
2010-08-16	0	2.680	2.670	2.680	2.650	2.720	12,546,000	33,819,910	2.6957	1.370	1.365	1.370	1.354	1.390	24,546,701	1.3778	-0.74%
2010-08-13	0	2.700	2.700	2.710	2.650	2.730	21,398,640	57,754,100	2.6990	1.380	1.380	1.385	1.354	1.395	41,867,210	1.3795	0.75%
2010-08-12	0	2.680	2.670	2.680	2.560	2.690	46,959,000	123,278,750	2.6252	1.370	1.365	1.370	1.308	1.375	91,876,975	1.3418	2.29%
2010-08-11	0	2.620	2.610	2.620	2.600	2.720	41,013,000	108,535,190	2.6464	1.339	1.334	1.339	1.329	1.390	80,243,412	1.3526	-1.87%
2010-08-10	0	2.670	2.660	2.680	2.640	2.790	51,670,000	139,849,310	2.7066	1.365	1.360	1.370	1.349	1.426	101,094,216	1.3834	-0.74%
2010-08-09	0	2.690	2.690	2.700	2.650	2.740	19,744,000	53,183,990	2.6937	1.375	1.375	1.380	1.354	1.400	38,629,847	1.3768	-1.10%
2010-08-06	0	2.720	2.720	2.740	2.570	2.770	78,714,756	210,684,256	2.6766	1.390	1.390	1.400	1.314	1.416	154,008,256	1.3680	1.12%
2010-08-05	0	2.690	2.680	2.700	2.650	2.780	72,650,367	196,338,448	2.7025	1.375	1.370	1.380	1.354	1.421	142,143,060	1.3813	-3.58%
2010-08-04	0	2.790	2.770	2.800	2.770	2.910	72,805,000	205,037,790	2.8163	1.426	1.416	1.431	1.416	1.487	142,445,605	1.4394	-4.12%
2010-08-03	0	2.910	2.900	2.910	2.830	3.030	184,593,588	545,205,704	2.9535	1.487	1.482	1.487	1.446	1.549	361,164,004	1.5096	0.00%
2010-08-02	0	2.910	2.910	2.920	2.760	2.930	65,613,000	187,807,300	2.8623	1.487	1.487	1.492	1.411	1.498	128,374,198	1.4630	4.30%
2010-07-30	0	2.790	2.790	2.800	2.680	2.840	42,770,000	117,979,950	2.7585	1.426	1.426	1.431	1.370	1.452	83,681,046	1.4099	3.33%
2010-07-29	0	2.700	2.700	2.710	2.670	2.730	52,606,000	142,378,845	2.7065	1.380	1.380	1.385	1.365	1.395	102,925,534	1.3833	0.00%
2010-07-28	0	2.700	2.670	2.680	2.660	2.740	51,834,000	139,989,180	2.7007	1.380	1.365	1.370	1.360	1.400	101,415,088	1.3804	0.37%
2010-07-27	0	2.690	2.690	2.710	2.670	2.720	36,957,000	99,740,420	2.6988	1.375	1.375	1.385	1.365	1.390	72,307,702	1.3794	-0.37%
2010-07-26	0	2.700	2.690	2.700	2.600	2.790	56,707,000	151,858,215	2.6779	1.380	1.375	1.380	1.329	1.426	110,949,288	1.3687	-1.10%
2010-07-23	0	2.730	2.720	2.730	2.700	2.800	110,065,000	302,792,470	2.7510	1.395	1.390	1.395	1.380	1.431	215,346,137	1.4061	-0.36%
2010-07-22	0	2.740	2.730	2.740	2.560	2.740	73,345,000	195,055,140	2.6594	1.400	1.395	1.400	1.308	1.400	143,502,135	1.3592	6.61%
2010-07-21	0	2.570	2.580	2.590	2.520	2.650	84,852,000	218,951,560	2.5804	1.314	1.319	1.324	1.288	1.354	166,015,995	1.3189	0.39%
2010-07-20	0	2.560	2.560	2.570	2.450	2.650	71,997,000	185,960,900	2.5829	1.308	1.308	1.314	1.252	1.354	140,864,724	1.3201	4.49%
2010-07-19	0	2.450	2.450	2.470	2.420	2.490	25,985,000	64,041,540	2.4646	1.252	1.252	1.262	1.237	1.273	50,840,589	1.2597	-1.61%
2010-07-16	0	2.490	2.480	2.490	2.460	2.540	20,889,000	52,163,880	2.4972	1.273	1.268	1.273	1.257	1.298	40,870,081	1.2763	-2.35%
2010-07-15	0	2.550	2.540	2.550	2.500	2.600	84,986,000	217,178,470	2.5555	1.303	1.298	1.303	1.278	1.329	166,278,170	1.3061	-1.16%
2010-07-14	0	2.580	2.570	2.590	2.530	2.710	112,068,000	294,998,190	2.6323	1.319	1.314	1.324	1.293	1.385	219,265,079	1.3454	1.98%
2010-07-13	0	2.530	2.520	2.530	2.410	2.550	73,746,020	184,468,147	2.5014	1.293	1.288	1.293	1.232	1.303	144,286,745	1.2785	2.43%
2010-07-12	0	2.470	2.460	2.470	2.360	2.540	79,345,469	196,245,219	2.4733	1.262	1.257	1.262	1.206	1.298	155,242,268	1.2641	3.35%
2010-07-09	0	2.390	2.390	2.400	2.210	2.490	103,060,000	246,155,080	2.3885	1.222	1.222	1.227	1.130	1.273	201,640,603	1.2208	7.17%
2010-07-08	0	2.230	2.220	2.230	2.200	2.240	18,996,000	42,183,330	2.2206	1.140	1.135	1.140	1.124	1.145	37,166,358	1.1350	1.83%
2010-07-07	0	2.190	2.190	2.200	2.160	2.220	30,250,000	66,046,190	2.1833	1.119	1.119	1.124	1.104	1.135	59,185,215	1.1159	-0.90%
2010-07-06	0	2.210	2.200	2.210	2.160	2.260	31,487,020	69,685,004	2.2131	1.130	1.124	1.130	1.104	1.155	61,605,489	1.1311	0.91%
2010-07-05	0	2.190	2.180	2.190	2.180	2.230	14,985,083	32,879,196	2.1941	1.119	1.114	1.119	1.114	1.140	29,318,855	1.1214	-1.79%
2010-07-02	0	2.230	2.210	2.230	2.190	2.270	21,671,445	48,393,451	2.2331	1.140	1.130	1.140	1.119	1.160	42,400,963	1.1413	-0.89%
2010-06-30	0	2.250	2.240	2.260	2.200	2.270	8,913,500	20,005,490	2.2444	1.150	1.145	1.155	1.124	1.160	17,439,584	1.1471	0.45%
2010-06-29	0	2.240	2.230	2.240	2.170	2.350	21,545,000	48,711,090	2.2609	1.145	1.140	1.145	1.109	1.201	42,153,569	1.1556	-4.68%
2010-06-28	0	2.350	2.340	2.350	2.320	2.390	9,067,000	21,236,670	2.3422	1.201	1.196	1.201	1.186	1.222	17,739,912	1.1971	1.29%
2010-06-25	0	2.320	2.320	2.330	2.310	2.390	16,491,000	38,540,420	2.3371	1.186	1.186	1.191	1.181	1.222	32,265,236	1.1945	-1.69%
2010-06-24	0	2.360	2.360	2.370	2.340	2.420	24,639,000	58,251,610	2.3642	1.206	1.206	1.211	1.196	1.237	48,207,091	1.2084	-2.07%
2010-06-23	0	2.410	2.400	2.410	2.380	2.460	17,079,370	41,276,260	2.4167	1.232	1.227	1.232	1.216	1.257	33,416,403	1.2352	-2.82%
2010-06-22	0	2.480	2.470	2.480	2.400	2.510	49,099,149	121,020,784	2.4648	1.268	1.262	1.268	1.227	1.283	96,064,254	1.2598	0.81%
2010-06-21	0	2.460	2.450	2.460	2.350	2.490	80,830,872	197,562,713	2.4441	1.257	1.252	1.257	1.201	1.273	158,148,513	1.2492	6.03%
2010-06-18	0	2.320	2.320	2.330	2.300	2.350	25,870,851	60,054,450	2.3213	1.186	1.186	1.191	1.176	1.201	50,617,252	1.1864	-0.85%
2010-06-17	0	2.340	2.330	2.340	2.310	2.360	16,435,500	38,337,855	2.3326	1.196	1.191	1.196	1.181	1.206	32,156,648	1.1922	1.30%
2010-06-15	0	2.310	2.300	2.310	2.290	2.370	15,396,290	35,712,127	2.3195	1.181	1.176	1.181	1.170	1.211	30,123,396	1.1855	-1.28%
2010-06-14	0	2.340	2.330	2.340	2.300	2.490	24,179,395	57,045,604	2.3593	1.196	1.191	1.196	1.176	1.273	47,307,857	1.2058	-4.10%
2010-06-11	0	2.440	2.430	2.440	2.400	2.450	23,164,145	56,124,885	2.4229	1.247	1.242	1.247	1.227	1.252	45,321,484	1.2384	2.09%
2010-06-10	0	2.390	2.380	2.390	2.350	2.450	60,293,084	143,920,916	2.3870	1.222	1.216	1.222	1.201	1.252	117,965,591	1.2200	0.00%
2010-06-09	0	2.390	2.390	2.400	2.250	2.470	77,938,000	184,622,680	2.3688	1.222	1.222	1.227	1.150	1.262	152,488,505	1.2107	6.22%
2010-06-08	0	2.250	2.230	2.250	2.190	2.290	34,884,000	78,418,100	2.2480	1.150	1.140	1.150	1.119	1.170	68,251,803	1.1490	1.35%
2010-06-07	0	2.220	2.230	2.240	2.040	2.250	38,827,000	83,032,981	2.1385	1.135	1.140	1.145	1.043	1.150	75,966,424	1.0930	2.78%
2010-06-04	0	2.160	2.160	2.180	2.070	2.180	24,176,000	51,272,790	2.1208	1.104	1.104	1.114	1.058	1.114	47,301,215	1.0840	2.86%
2010-06-03	0	2.100	2.110	2.120	2.040	2.160	34,651,498	72,833,316	2.1019	1.073	1.078	1.084	1.043	1.104	67,796,904	1.0743	3.96%
2010-06-02	0	2.020	2.020	2.040	2.000	2.060	18,569,000	37,577,770	2.0237	1.032	1.032	1.043	1.022	1.053	36,330,917	1.0343	0.00%
2010-06-01	0	2.020	2.020	2.030	2.010	2.150	23,894,000	48,837,290	2.0439	1.032	1.032	1.038	1.027	1.099	46,749,472	1.0447	-1.46%
2010-05-31	0	2.050	2.040	2.050	2.020	2.130	26,951,000	55,795,550	2.0703	1.048	1.043	1.048	1.032	1.089	52,730,602	1.0581	-2.84%
2010-05-28	0	2.110	2.110	2.120	2.090	2.210	77,556,200	165,211,732	2.1302	1.078	1.078	1.084	1.068	1.130	151,741,499	1.0888	2.93%
2010-05-27	0	2.050	2.040	2.050	1.860	2.100	86,481,000	174,532,690	2.0182	1.048	1.043	1.048	0.951	1.073	169,203,192	1.0315	7.89%
2010-05-26	0	1.900	1.890	1.920	1.880	1.940	84,769,000	161,543,260	1.9057	0.971	0.966	0.981	0.961	0.992	165,853,602	0.9740	1.06%
2010-05-25	0	1.880	1.880	1.890	1.860	1.980	76,669,000	146,370,070	1.9091	0.961	0.961	0.966	0.951	1.012	150,005,660	0.9758	-6.00%
2010-05-24	0	2.000	1.990	2.000	1.960	2.150	156,388,298	319,947,639	2.0459	1.022	1.017	1.022	1.002	1.099	305,979,339	1.0457	5.26%
2010-05-20	0	1.900	1.900	1.910	1.830	2.120	86,396,000	167,402,570	1.9376	0.971	0.971	0.976	0.935	1.084	169,036,886	0.9903	-9.09%
2010-05-19	0	2.090	2.080	2.090	2.070	2.240	54,268,000	114,536,410	2.1106	1.068	1.063	1.068	1.058	1.145	106,177,297	1.0787	-7.93%
2010-05-18	0	2.270	2.260	2.270	2.220	2.340	26,044,000	59,410,400	2.2812	1.160	1.155	1.160	1.135	1.196	50,956,024	1.1659	0.44%
2010-05-17	0	2.260	2.260	2.270	2.250	2.360	19,435,000	44,103,790	2.2693	1.155	1.155	1.160	1.150	1.206	38,025,278	1.1599	-5.12%
2010-05-14	0	2.390	2.370	2.390	2.360	2.470	27,344,000	66,126,090	2.4183	1.217	1.207	1.217	1.202	1.258	53,679,200	1.2319	-2.45%
2010-05-13	0	2.450	2.440	2.450	2.350	2.460	23,029,000	55,726,720	2.4198	1.248	1.243	1.248	1.197	1.253	45,208,393	1.2327	2.51%
2010-05-12	0	2.390	2.380	2.390	2.280	2.520	57,083,000	134,301,561	2.3527	1.217	1.212	1.217	1.161	1.284	112,060,042	1.1985	-4.78%
2010-05-11	0	2.510	2.500	2.520	2.500	2.660	42,027,300	108,317,360	2.5773	1.279	1.273	1.284	1.273	1.355	82,504,091	1.3129	-2.71%
2010-05-10	0	2.580	2.570	2.580	2.490	2.580	47,051,000	119,225,460	2.5340	1.314	1.309	1.314	1.268	1.314	92,366,152	1.2908	4.03%
2010-05-07	0	2.480	2.470	2.480	2.470	2.580	80,234,000	201,828,760	2.5155	1.263	1.258	1.263	1.258	1.314	157,507,934	1.2814	-4.98%
2010-05-06	0	2.610	2.600	2.610	2.590	2.910	177,570,851	467,834,067	2.6346	1.330	1.324	1.330	1.319	1.482	348,590,597	1.3421	-10.00%
2010-05-05	0	2.900	2.890	2.920	2.880	2.980	30,304,500	88,379,630	2.9164	1.477	1.472	1.487	1.467	1.518	59,490,979	1.4856	-3.33%
2010-05-04	0	3.000	2.990	3.000	2.980	3.090	17,021,000	51,288,490	3.0132	1.528	1.523	1.528	1.518	1.574	33,414,046	1.5349	-1.64%
2010-05-03	0	3.050	3.040	3.050	3.020	3.120	8,902,000	27,137,170	3.0484	1.554	1.549	1.554	1.538	1.589	17,475,579	1.5529	-3.79%
2010-04-30	0	3.170	3.150	3.170	3.050	3.180	14,898,558	46,053,587	3.0911	1.615	1.605	1.615	1.554	1.620	29,247,465	1.5746	2.92%
2010-04-29	0	3.080	3.070	3.080	3.070	3.120	5,205,000	16,080,650	3.0895	1.569	1.564	1.569	1.564	1.589	10,217,972	1.5738	-0.32%
2010-04-28	0	3.090	3.080	3.090	3.030	3.120	6,738,000	20,791,190	3.0857	1.574	1.569	1.574	1.543	1.589	13,227,416	1.5718	-0.32%
2010-04-27	0	3.100	3.100	3.110	3.100	3.180	6,394,000	19,966,240	3.1227	1.579	1.579	1.584	1.579	1.620	12,552,107	1.5907	-2.52%
2010-04-26	0	3.180	3.150	3.160	3.090	3.190	11,738,000	36,916,945	3.1451	1.620	1.605	1.610	1.574	1.625	23,042,951	1.6021	2.25%
2010-04-23	0	3.110	3.080	3.130	3.070	3.200	16,452,000	51,194,190	3.1117	1.584	1.569	1.594	1.564	1.630	32,297,038	1.5851	-2.20%
2010-04-22	0	3.180	3.160	3.180	3.100	3.390	16,244,000	51,813,270	3.1897	1.620	1.610	1.620	1.579	1.727	31,888,712	1.6248	-2.45%
2010-04-21	0	3.260	3.240	3.270	3.150	3.280	8,927,000	28,753,680	3.2210	1.661	1.650	1.666	1.605	1.671	17,524,657	1.6408	1.24%
2010-04-20	0	3.220	3.210	3.220	3.040	3.220	22,143,348	69,626,608	3.1444	1.640	1.635	1.640	1.549	1.640	43,469,764	1.6017	4.55%
2010-04-19	0	3.080	3.070	3.080	3.050	3.160	22,462,000	69,133,222	3.0778	1.569	1.564	1.569	1.554	1.610	44,095,312	1.5678	-5.23%
2010-04-16	0	3.250	3.260	3.270	3.140	3.280	28,619,000	91,393,840	3.1935	1.656	1.661	1.666	1.600	1.671	56,182,162	1.6267	-2.11%
2010-04-15	0	3.320	3.310	3.360	3.280	3.510	22,840,000	76,604,770	3.3540	1.691	1.686	1.712	1.671	1.788	44,837,366	1.7085	-4.87%
2010-04-14	0	3.490	3.470	3.490	3.440	3.580	12,995,000	45,279,360	3.4844	1.778	1.768	1.778	1.752	1.824	25,510,577	1.7749	-0.29%
2010-04-13	0	3.500	3.520	3.530	3.330	3.520	44,177,000	151,340,350	3.4258	1.783	1.793	1.798	1.696	1.793	86,724,182	1.7451	2.64%
2010-04-12	0	3.410	3.390	3.400	3.330	3.640	47,671,000	164,347,470	3.4475	1.737	1.727	1.732	1.696	1.854	93,583,278	1.7562	-3.40%
2010-04-09	0	3.530	3.530	3.540	3.520	3.720	34,259,000	123,262,870	3.5980	1.798	1.798	1.803	1.793	1.895	67,254,086	1.8328	-1.94%
2010-04-08	0	3.600	3.560	3.600	3.510	3.740	63,412,000	230,836,880	3.6403	1.834	1.813	1.834	1.788	1.905	124,484,547	1.8543	0.28%
2010-04-07	0	3.590	3.580	3.600	3.440	3.620	67,291,762	237,633,742	3.5314	1.829	1.824	1.834	1.752	1.844	132,100,935	1.7989	8.46%
2010-04-01	0	3.310	3.310	3.320	3.240	3.320	24,396,003	79,649,010	3.2648	1.686	1.686	1.691	1.650	1.691	47,891,967	1.6631	2.16%
2010-03-31	0	3.240	3.240	3.250	3.200	3.300	27,180,000	88,422,910	3.2532	1.650	1.650	1.656	1.630	1.681	53,357,251	1.6572	0.00%
2010-03-30	0	3.240	3.220	3.240	3.080	3.250	29,483,000	93,409,070	3.1682	1.650	1.640	1.650	1.569	1.656	57,878,286	1.6139	5.54%
2010-03-29	0	3.070	3.070	3.080	3.030	3.090	23,140,000	71,068,390	3.0712	1.564	1.564	1.569	1.543	1.574	45,426,298	1.5645	1.32%
2010-03-26	0	3.030	3.030	3.040	2.990	3.070	20,427,000	61,938,580	3.0322	1.543	1.543	1.549	1.523	1.564	40,100,389	1.5446	1.34%
2010-03-25	0	2.990	2.990	3.000	2.980	3.030	21,888,000	65,837,970	3.0079	1.523	1.523	1.528	1.518	1.543	42,968,488	1.5322	-1.64%
2010-03-24	0	3.040	3.030	3.040	3.010	3.080	21,012,000	64,038,560	3.0477	1.549	1.543	1.549	1.533	1.569	41,248,806	1.5525	0.33%
2010-03-23	0	3.030	3.030	3.050	3.030	3.110	22,473,000	69,060,030	3.0730	1.543	1.543	1.554	1.543	1.584	44,116,906	1.5654	-1.30%
2010-03-22	0	3.070	3.070	3.080	3.070	3.140	24,138,000	74,716,540	3.0954	1.564	1.564	1.569	1.564	1.600	47,385,479	1.5768	-2.23%
2010-03-19	0	3.140	3.150	3.160	3.130	3.180	23,923,000	75,437,250	3.1533	1.600	1.605	1.610	1.594	1.620	46,963,411	1.6063	-0.32%
2010-03-18	0	3.150	3.150	3.160	3.130	3.200	21,561,000	68,110,680	3.1590	1.605	1.605	1.610	1.594	1.630	42,326,552	1.6092	0.00%
2010-03-17	0	3.150	3.150	3.160	3.130	3.200	20,892,000	66,350,610	3.1759	1.605	1.605	1.610	1.594	1.630	41,013,233	1.6178	0.32%
2010-03-16	0	3.140	3.130	3.150	3.120	3.250	24,339,000	77,182,940	3.1712	1.600	1.594	1.605	1.589	1.656	47,780,064	1.6154	-2.79%
2010-03-15	0	3.230	3.220	3.240	3.200	3.280	23,874,000	77,144,190	3.2313	1.645	1.640	1.650	1.630	1.671	46,867,219	1.6460	-0.92%
2010-03-12	0	3.260	3.260	3.270	3.250	3.320	24,185,000	79,151,740	3.2728	1.661	1.661	1.666	1.656	1.691	47,477,745	1.6671	-1.81%
2010-03-11	0	3.320	3.320	3.330	3.290	3.400	19,702,000	65,585,200	3.3289	1.691	1.691	1.696	1.676	1.732	38,677,136	1.6957	-2.06%
2010-03-10	0	3.390	3.370	3.390	3.350	3.410	23,034,000	77,605,875	3.3692	1.727	1.717	1.727	1.706	1.737	45,218,209	1.7163	0.59%
2010-03-09	0	3.370	3.370	3.380	3.240	3.410	27,425,000	91,365,650	3.3315	1.717	1.717	1.722	1.650	1.737	53,838,212	1.6970	2.12%
2010-03-08	0	3.300	3.290	3.310	3.280	3.380	20,873,000	69,445,618	3.3271	1.681	1.676	1.686	1.671	1.722	40,975,934	1.6948	0.61%
2010-03-05	0	3.280	3.280	3.290	3.240	3.310	21,244,000	69,788,442	3.2851	1.671	1.671	1.676	1.650	1.686	41,704,247	1.6734	0.00%
2010-03-04	0	3.280	3.250	3.260	3.250	3.380	20,695,000	68,411,160	3.3057	1.671	1.656	1.661	1.656	1.722	40,626,501	1.6839	-0.91%
2010-03-03	0	3.310	3.300	3.320	3.270	3.390	20,130,328	67,301,078	3.3433	1.686	1.681	1.691	1.666	1.727	39,517,990	1.7030	-0.90%
2010-03-02	0	3.340	3.340	3.350	3.300	3.460	30,138,400	102,677,874	3.4069	1.701	1.701	1.706	1.681	1.763	59,164,907	1.7355	-1.47%
2010-03-01	0	3.390	3.390	3.400	3.250	3.400	29,533,000	98,445,610	3.3334	1.727	1.727	1.732	1.656	1.732	57,976,442	1.6980	5.61%
2010-02-26	0	3.210	3.200	3.210	3.130	3.230	25,130,952	80,389,541	3.1988	1.635	1.630	1.635	1.594	1.645	49,334,750	1.6295	1.58%
2010-02-25	0	3.160	3.160	3.170	3.100	3.180	22,170,000	69,548,850	3.1371	1.610	1.610	1.615	1.579	1.620	43,522,084	1.5980	1.28%
2010-02-24	0	3.120	3.110	3.120	3.070	3.120	20,818,000	64,606,280	3.1034	1.589	1.584	1.589	1.564	1.589	40,867,963	1.5809	-0.32%
2010-02-23	0	3.130	3.120	3.130	3.050	3.150	22,955,000	71,318,290	3.1069	1.594	1.589	1.594	1.554	1.605	45,063,123	1.5826	0.97%
2010-02-22	0	3.100	3.100	3.110	3.090	3.130	21,927,000	68,223,010	3.1114	1.579	1.579	1.584	1.574	1.594	43,045,049	1.5849	0.98%
2010-02-19	0	3.070	3.060	3.080	3.040	3.120	22,875,000	70,512,340	3.0825	1.564	1.559	1.569	1.549	1.589	44,906,075	1.5702	-0.32%
2010-02-18	0	3.080	3.070	3.080	3.060	3.140	21,163,000	65,374,380	3.0891	1.569	1.564	1.569	1.559	1.600	41,545,235	1.5736	-1.28%
2010-02-17	0	3.120	3.130	3.140	3.030	3.150	21,419,000	66,324,380	3.0965	1.589	1.594	1.600	1.543	1.605	42,047,791	1.5774	0.65%
2010-02-12	0	3.100	3.100	3.110	3.080	3.250	41,420,000	129,440,920	3.1251	1.579	1.579	1.584	1.569	1.656	81,311,896	1.5919	-3.73%
2010-02-11	0	3.220	3.220	3.230	3.210	3.310	24,022,000	78,174,790	3.2543	1.640	1.640	1.645	1.635	1.686	47,157,759	1.6577	-0.62%
2010-02-10	0	3.240	3.210	3.220	3.210	3.330	24,848,000	81,006,140	3.2601	1.650	1.635	1.640	1.635	1.696	48,779,285	1.6607	-1.82%
2010-02-09	0	3.300	3.290	3.300	3.130	3.320	20,551,000	66,112,570	3.2170	1.681	1.676	1.681	1.594	1.691	40,343,814	1.6387	5.10%
2010-02-08	0	3.140	3.140	3.150	3.130	3.330	22,271,000	71,383,120	3.2052	1.600	1.600	1.605	1.594	1.696	43,720,358	1.6327	-4.27%
2010-02-05	0	3.280	3.280	3.300	3.280	3.400	38,602,000	127,989,590	3.3156	1.671	1.671	1.681	1.671	1.732	75,779,860	1.6890	-6.02%
2010-02-04	0	3.490	3.470	3.480	3.400	3.890	36,416,100	130,252,517	3.5768	1.778	1.768	1.773	1.732	1.982	71,488,704	1.8220	-5.68%
2010-02-03	0	3.700	3.680	3.800	3.240	3.800	98,437,355	349,742,109	3.5529	1.885	1.875	1.936	1.650	1.936	193,243,070	1.8099	13.50%
2010-02-02	0	3.260	3.260	3.280	3.260	3.420	25,220,420	84,636,994	3.3559	1.661	1.661	1.671	1.661	1.742	49,510,385	1.7095	-1.81%
2010-02-01	0	3.320	3.320	3.330	3.300	3.500	19,699,000	66,314,940	3.3664	1.691	1.691	1.696	1.681	1.783	38,671,247	1.7148	-2.06%
2010-01-29	0	3.390	3.390	3.400	3.280	3.540	32,170,000	107,244,296	3.3337	1.727	1.727	1.732	1.671	1.803	63,153,155	1.6982	-3.97%
2010-01-28	0	3.530	3.540	3.550	3.520	3.600	18,670,000	66,749,660	3.5752	1.798	1.803	1.808	1.793	1.834	36,651,209	1.8212	0.28%
2010-01-27	0	3.520	3.510	3.520	3.510	3.730	17,059,000	61,216,500	3.5885	1.793	1.788	1.793	1.788	1.900	33,488,644	1.8280	-3.83%
2010-01-26	0	3.660	3.660	3.670	3.560	3.800	29,157,500	106,149,055	3.6405	1.864	1.864	1.869	1.813	1.936	57,239,295	1.8545	-2.66%
2010-01-25	0	3.760	3.750	3.760	3.710	3.870	27,222,000	103,819,650	3.8138	1.915	1.910	1.915	1.890	1.971	53,439,701	1.9427	0.27%
2010-01-22	0	3.750	3.700	3.750	3.540	3.830	33,909,000	125,010,310	3.6866	1.910	1.885	1.910	1.803	1.951	66,566,998	1.8780	-2.85%
2010-01-21	0	3.860	3.850	3.860	3.850	3.950	26,318,000	102,333,890	3.8884	1.966	1.961	1.966	1.961	2.012	51,665,052	1.9807	-2.28%
2010-01-20	0	3.950	3.950	3.960	3.920	4.030	25,820,000	102,527,090	3.9708	2.012	2.012	2.017	1.997	2.053	50,687,425	2.0227	-1.99%
2010-01-19	0	4.030	4.010	4.030	3.910	4.040	25,853,000	102,310,840	3.9574	2.053	2.043	2.053	1.992	2.058	50,752,208	2.0159	3.07%
2010-01-18	0	3.910	3.910	3.920	3.870	3.920	26,705,000	104,163,820	3.9005	1.992	1.992	1.997	1.971	1.997	52,424,775	1.9869	0.26%
2010-01-15	0	3.900	3.900	3.910	3.900	3.960	30,515,000	119,819,370	3.9266	1.987	1.987	1.992	1.987	2.017	59,904,213	2.0002	-0.26%
2010-01-14	0	3.910	3.900	3.910	3.900	3.990	17,212,000	67,868,690	3.9431	1.992	1.987	1.992	1.987	2.032	33,788,999	2.0086	0.00%
2010-01-13	0	3.910	3.910	3.920	3.900	4.070	29,954,000	119,279,710	3.9821	1.992	1.992	1.997	1.987	2.073	58,802,910	2.0285	-2.49%
2010-01-12	0	4.010	4.000	4.010	4.000	4.070	17,319,000	70,044,500	4.0444	2.043	2.038	2.043	2.038	2.073	33,999,052	2.0602	-0.74%
2010-01-11	0	4.040	4.040	4.050	4.010	4.140	16,749,000	68,025,140	4.0614	2.058	2.058	2.063	2.043	2.109	32,880,081	2.0689	-0.98%
2010-01-08	0	4.080	4.070	4.080	4.050	4.150	17,132,000	70,237,240	4.0998	2.078	2.073	2.078	2.063	2.114	33,631,951	2.0884	-0.24%
2010-01-07	0	4.090	4.080	4.090	4.080	4.240	29,806,000	123,770,030	4.1525	2.083	2.078	2.083	2.078	2.160	58,512,370	2.1153	0.00%
2010-01-06	0	4.090	4.060	4.090	4.050	4.200	42,046,970	173,303,427	4.1217	2.083	2.068	2.083	2.063	2.139	82,542,705	2.0996	0.74%
2010-01-05	0	4.060	4.050	4.060	4.050	4.230	22,329,000	91,175,490	4.0833	2.068	2.063	2.068	2.063	2.155	43,834,218	2.0800	-2.40%
2010-01-04	0	4.160	4.150	4.160	4.140	4.290	11,123,000	46,419,810	4.1733	2.119	2.114	2.119	2.109	2.185	21,835,640	2.1259	-3.03%
2009-12-31	0	4.290	4.290	4.310	4.180	4.340	15,173,000	64,138,090	4.2271	2.185	2.185	2.195	2.129	2.211	29,786,224	2.1533	2.14%
2009-12-30	0	4.200	4.200	4.210	4.160	4.220	23,728,000	99,521,890	4.1943	2.139	2.139	2.145	2.119	2.150	46,580,605	2.1366	0.00%
2009-12-29	0	4.200	4.180	4.200	4.110	4.200	9,104,000	37,741,190	4.1456	2.139	2.129	2.139	2.094	2.139	17,872,127	2.1117	1.45%
2009-12-28	0	4.140	4.130	4.140	4.060	4.200	7,281,000	30,069,320	4.1298	2.109	2.104	2.109	2.068	2.139	14,293,383	2.1037	-1.19%
2009-12-24	0	4.190	4.180	4.190	4.060	4.190	10,865,000	45,065,830	4.1478	2.134	2.129	2.134	2.068	2.134	21,329,159	2.1129	2.44%
2009-12-23	0	4.090	4.090	4.100	3.960	4.100	10,861,000	43,504,700	4.0056	2.083	2.083	2.089	2.017	2.089	21,321,306	2.0404	3.28%
2009-12-22	0	3.960	3.960	3.970	3.880	4.000	9,253,000	36,610,460	3.9566	2.017	2.017	2.022	1.976	2.038	18,164,630	2.0155	2.86%
2009-12-21	0	3.850	3.850	3.860	3.830	4.100	18,907,000	74,380,110	3.9340	1.961	1.961	1.966	1.951	2.089	37,116,466	2.0040	-4.23%
2009-12-18	0	4.020	4.030	4.060	4.000	4.120	30,228,778	122,939,105	4.0670	2.048	2.053	2.068	2.038	2.099	59,342,328	2.0717	-2.90%
2009-12-17	0	4.140	4.140	4.150	4.100	4.220	30,891,873	127,766,983	4.1359	2.109	2.109	2.114	2.089	2.150	60,644,055	2.1068	-1.19%
2009-12-16	0	4.190	4.190	4.200	4.080	4.200	33,721,000	139,101,641	4.1251	2.134	2.134	2.139	2.078	2.139	66,197,934	2.1013	0.96%
2009-12-15	0	4.150	4.150	4.160	4.080	4.260	49,144,371	202,847,508	4.1276	2.114	2.114	2.119	2.078	2.170	96,475,663	2.1026	-3.04%
2009-12-14	0	4.280	4.260	4.280	4.210	4.380	29,476,000	126,146,610	4.2796	2.180	2.170	2.180	2.145	2.231	57,864,545	2.1800	0.00%
2009-12-11	0	4.280	4.280	4.290	4.170	4.310	32,115,000	135,840,800	4.2298	2.180	2.180	2.185	2.124	2.195	63,045,184	2.1547	1.42%
2009-12-10	0	4.220	4.210	4.220	4.130	4.390	44,007,000	185,466,390	4.2145	2.150	2.145	2.150	2.104	2.236	86,390,454	2.1468	-2.76%
2009-12-09	0	4.340	4.340	4.350	4.280	4.440	85,161,000	370,019,400	4.3449	2.211	2.211	2.216	2.180	2.262	167,180,163	2.2133	1.17%
2009-12-08	0	4.290	4.290	4.300	4.200	4.370	58,698,000	252,563,790	4.3028	2.185	2.185	2.190	2.139	2.226	115,230,460	2.1918	1.42%
2009-12-07	0	4.230	4.220	4.240	4.180	4.300	26,325,000	111,421,160	4.2325	2.155	2.150	2.160	2.129	2.190	51,678,794	2.1560	-0.94%
2009-12-04	0	4.270	4.260	4.280	4.200	4.300	25,587,000	108,812,110	4.2526	2.175	2.170	2.180	2.139	2.190	50,230,021	2.1663	-0.70%
2009-12-03	0	4.300	4.300	4.310	4.180	4.330	44,980,000	192,001,730	4.2686	2.190	2.190	2.195	2.129	2.206	88,300,557	2.1744	2.38%
2009-12-02	0	4.200	4.200	4.210	4.080	4.270	64,225,900	265,717,205	4.1372	2.139	2.139	2.145	2.078	2.175	126,082,320	2.1075	1.94%
2009-12-01	0	4.120	4.110	4.120	3.980	4.130	21,134,000	85,698,550	4.0550	2.099	2.094	2.099	2.027	2.104	41,488,305	2.0656	1.73%
2009-11-30	0	4.050	4.010	4.050	3.930	4.070	27,180,000	108,387,990	3.9878	2.063	2.043	2.063	2.002	2.073	53,357,251	2.0314	3.85%
2009-11-27	0	3.900	3.900	3.910	3.800	3.980	94,270,270	364,964,572	3.8715	1.987	1.987	1.992	1.936	2.027	185,062,636	1.9721	-4.88%
2009-11-26	0	4.100	4.100	4.120	4.030	4.190	35,283,900	144,202,122	4.0869	2.089	2.089	2.099	2.053	2.134	69,266,074	2.0819	-0.73%
2009-11-25	0	4.130	4.140	4.150	4.110	4.300	64,324,000	269,151,610	4.1843	2.104	2.109	2.114	2.094	2.190	126,274,901	2.1315	-3.28%
2009-11-24	0	4.270	4.270	4.280	4.260	4.450	59,192,000	256,998,350	4.3418	2.175	2.175	2.180	2.170	2.267	116,200,235	2.2117	-2.29%
2009-11-23	0	4.370	4.360	4.370	4.350	4.620	98,408,600	441,413,324	4.4855	2.226	2.221	2.226	2.216	2.353	193,186,621	2.2849	-0.68%
2009-11-20	0	4.400	4.390	4.400	4.360	4.450	36,809,000	162,286,760	4.4089	2.241	2.236	2.241	2.221	2.267	72,260,009	2.2459	0.23%
2009-11-19	0	4.390	4.410	4.420	4.310	4.480	52,196,000	229,456,550	4.3961	2.236	2.246	2.252	2.195	2.282	102,466,338	2.2393	0.00%
2009-11-18	0	4.390	4.380	4.390	4.320	4.490	49,837,000	218,787,750	4.3901	2.236	2.231	2.236	2.201	2.287	97,835,368	2.2363	-2.23%
2009-11-17	0	4.490	4.480	4.490	4.340	4.530	83,172,000	370,667,650	4.4566	2.287	2.282	2.287	2.211	2.308	163,275,543	2.2702	2.75%
2009-11-16	0	4.370	4.370	4.380	4.270	4.440	50,525,000	220,086,150	4.3560	2.226	2.226	2.231	2.175	2.262	99,185,986	2.2189	1.39%
2009-11-13	0	4.310	4.300	4.310	4.290	4.440	43,882,000	190,492,720	4.3410	2.195	2.190	2.195	2.185	2.262	86,145,065	2.2113	-1.60%
2009-11-12	0	4.380	4.360	4.380	4.270	4.500	73,655,000	322,186,790	4.3743	2.231	2.221	2.231	2.175	2.292	144,592,653	2.2282	-0.68%
2009-11-11	0	4.410	4.430	4.440	4.360	4.600	68,496,000	305,624,310	4.4619	2.246	2.257	2.262	2.221	2.343	134,464,983	2.2729	-3.71%
2009-11-10	0	4.580	4.570	4.580	4.450	4.770	108,415,000	497,236,920	4.5864	2.333	2.328	2.333	2.267	2.430	212,830,255	2.3363	-2.35%
2009-11-09	0	4.690	4.680	4.690	4.580	4.850	167,349,730	789,367,832	4.7169	2.389	2.384	2.389	2.333	2.471	328,525,442	2.4028	2.40%
2009-11-06	0	4.580	4.600	4.620	4.410	4.800	485,523,000	2,211,906,560	4.5557	2.333	2.343	2.353	2.246	2.445	953,133,645	2.3207	-2.55%
2009-11-05	0	4.700	4.750	4.760	3.810	4.800	1,205,691,000	4,951,375,460	4.1067	2.394	2.420	2.425	1.941	2.445	2,366,900,554	2.0919

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---