Prices and Webb-site Total Returns

Sunac China Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01918	2010-10-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-18	0	1.170	1.170	1.180	1.170	1.190	117,349,922	138,358,972	1.1790	1.170	1.170	1.180	1.170	1.190	117,349,922	1.1790	-3.31%
2026-03-17	0	1.210	1.200	1.210	1.180	1.280	378,923,631	467,440,903	1.2336	1.210	1.200	1.210	1.180	1.280	378,923,631	1.2336	3.42%
2026-03-16	0	1.170	1.170	1.180	1.150	1.200	154,772,064	182,035,742	1.1762	1.170	1.170	1.180	1.150	1.200	154,772,064	1.1762	0.86%
2026-03-13	0	1.160	1.150	1.160	1.110	1.210	399,330,937	467,688,755	1.1712	1.160	1.150	1.160	1.110	1.210	399,330,937	1.1712	5.45%
2026-03-12	0	1.100	1.100	1.110	1.090	1.140	128,895,906	143,124,307	1.1104	1.100	1.100	1.110	1.090	1.140	128,895,906	1.1104	-1.79%
2026-03-11	0	1.120	1.120	1.130	1.110	1.140	96,700,732	109,163,975	1.1289	1.120	1.120	1.130	1.110	1.140	96,700,732	1.1289	0.00%
2026-03-10	0	1.120	1.120	1.130	1.120	1.160	140,968,021	160,547,640	1.1389	1.120	1.120	1.130	1.120	1.160	140,968,021	1.1389	0.00%
2026-03-09	0	1.120	1.110	1.120	1.060	1.130	183,114,000	199,147,895	1.0876	1.120	1.110	1.120	1.060	1.130	183,114,000	1.0876	0.00%
2026-03-06	0	1.120	1.120	1.130	1.100	1.130	110,315,000	123,266,880	1.1174	1.120	1.120	1.130	1.100	1.130	110,315,000	1.1174	0.90%
2026-03-05	0	1.110	1.100	1.110	1.090	1.150	195,866,380	219,866,461	1.1225	1.110	1.100	1.110	1.090	1.150	195,866,380	1.1225	0.91%
2026-03-04	0	1.100	1.100	1.110	1.060	1.140	240,890,925	264,450,839	1.0978	1.100	1.100	1.110	1.060	1.140	240,890,925	1.0978	1.85%
2026-03-03	0	1.080	1.080	1.090	1.070	1.160	355,403,119	390,539,843	1.0989	1.080	1.080	1.090	1.070	1.160	355,403,119	1.0989	-4.42%
2026-03-02	0	1.130	1.120	1.130	1.120	1.220	358,382,377	419,351,933	1.1701	1.130	1.120	1.130	1.120	1.220	358,382,377	1.1701	-9.60%
2026-02-27	0	1.250	1.250	1.260	1.230	1.290	236,045,000	296,598,960	1.2565	1.250	1.250	1.260	1.230	1.290	236,045,000	1.2565	0.81%
2026-02-26	0	1.240	1.230	1.240	1.230	1.310	171,664,000	215,907,019	1.2577	1.240	1.230	1.240	1.230	1.310	171,664,000	1.2577	-3.12%
2026-02-25	0	1.280	1.280	1.290	1.250	1.310	378,009,386	487,847,477	1.2906	1.280	1.280	1.290	1.250	1.310	378,009,386	1.2906	3.23%
2026-02-24	0	1.240	1.230	1.240	1.230	1.280	127,326,793	159,298,751	1.2511	1.240	1.230	1.240	1.230	1.280	127,326,793	1.2511	-5.34%
2026-02-23	0	1.310	1.300	1.310	1.270	1.320	48,425,323	62,443,388	1.2895	1.310	1.300	1.310	1.270	1.320	48,425,323	1.2895	3.15%
2026-02-20	0	1.270	1.260	1.270	1.210	1.280	51,636,510	64,759,262	1.2541	1.270	1.260	1.270	1.210	1.280	51,636,510	1.2541	4.10%
2026-02-16	0	1.220	1.210	1.220	1.180	1.240	33,649,645	40,397,994	1.2005	1.220	1.210	1.220	1.180	1.240	33,649,645	1.2005	-1.61%
2026-02-13	0	1.240	1.230	1.240	1.210	1.250	113,688,058	140,076,029	1.2321	1.240	1.230	1.240	1.210	1.250	113,688,058	1.2321	0.81%
2026-02-12	0	1.230	1.230	1.240	1.230	1.330	243,730,754	312,396,275	1.2817	1.230	1.230	1.240	1.230	1.330	243,730,754	1.2817	-3.91%
2026-02-11	0	1.280	1.270	1.280	1.230	1.300	274,728,200	346,476,545	1.2612	1.280	1.270	1.280	1.230	1.300	274,728,200	1.2612	2.40%
2026-02-10	0	1.250	1.250	1.260	1.250	1.310	217,753,624	278,288,559	1.2780	1.250	1.250	1.260	1.250	1.310	217,753,624	1.2780	-3.85%
2026-02-09	0	1.300	1.290	1.300	1.240	1.340	445,657,292	581,524,855	1.3049	1.300	1.290	1.300	1.240	1.340	445,657,292	1.3049	6.56%
2026-02-06	0	1.220	1.210	1.220	1.190	1.230	133,952,000	161,903,990	1.2087	1.220	1.210	1.220	1.190	1.230	133,952,000	1.2087	-0.81%
2026-02-05	0	1.230	1.230	1.240	1.190	1.290	376,402,399	464,178,241	1.2332	1.230	1.230	1.240	1.190	1.290	376,402,399	1.2332	-0.81%
2026-02-04	0	1.240	1.240	1.250	1.120	1.270	760,825,716	927,191,850	1.2187	1.240	1.240	1.250	1.120	1.270	760,825,716	1.2187	8.77%
2026-02-03	0	1.140	1.130	1.140	1.100	1.210	435,159,001	496,780,141	1.1416	1.140	1.130	1.140	1.100	1.210	435,159,001	1.1416	0.88%
2026-02-02	0	1.130	1.120	1.130	1.120	1.200	388,965,000	447,457,662	1.1504	1.130	1.120	1.130	1.120	1.200	388,965,000	1.1504	-6.61%
2026-01-30	0	1.210	1.200	1.210	1.190	1.350	736,622,917	922,117,450	1.2518	1.210	1.200	1.210	1.190	1.350	736,622,917	1.2518	-9.02%
2026-01-29	0	1.330	1.320	1.330	1.030	1.350	2,471,432,116	3,106,258,495	1.2569	1.330	1.320	1.330	1.030	1.350	2,471,432,116	1.2569	29.13%
2026-01-28	0	1.030	1.030	1.040	0.990	1.040	235,710,162	240,413,647	1.0200	1.030	1.030	1.040	0.990	1.040	235,710,162	1.0200	4.04%
2026-01-27	0	0.990	0.990	1.000	0.980	1.030	175,794,197	175,796,959	1.0000	0.990	0.990	1.000	0.980	1.030	175,794,197	1.0000	-2.94%
2026-01-26	0	1.020	1.020	1.030	1.000	1.030	153,566,059	156,292,092	1.0178	1.020	1.020	1.030	1.000	1.030	153,566,059	1.0178	-0.97%
2026-01-23	0	1.030	1.020	1.030	0.980	1.030	186,540,904	185,843,499	0.9963	1.030	1.020	1.030	0.980	1.030	186,540,904	0.9963	3.00%
2026-01-22	0	1.000	0.990	1.000	0.970	1.060	495,839,046	494,846,558	0.9980	1.000	0.990	1.000	0.970	1.060	495,839,046	0.9980	-3.85%
2026-01-21	0	1.040	1.040	1.050	1.040	1.130	345,035,000	368,110,820	1.0669	1.040	1.040	1.050	1.040	1.130	345,035,000	1.0669	-5.45%
2026-01-20	0	1.100	1.100	1.110	1.090	1.150	232,542,452	261,472,699	1.1244	1.100	1.100	1.110	1.090	1.150	232,542,452	1.1244	-2.65%
2026-01-19	0	1.130	1.130	1.140	1.110	1.160	111,053,532	125,715,570	1.1320	1.130	1.130	1.140	1.110	1.160	111,053,532	1.1320	-1.74%
2026-01-16	0	1.150	1.150	1.160	1.150	1.210	145,698,010	171,190,221	1.1750	1.150	1.150	1.160	1.150	1.210	145,698,010	1.1750	-4.17%
2026-01-15	0	1.200	1.200	1.210	1.160	1.220	390,812,981	467,920,660	1.1973	1.200	1.200	1.210	1.160	1.220	390,812,981	1.1973	3.45%
2026-01-14	0	1.160	1.160	1.170	1.130	1.170	208,468,120	239,056,399	1.1467	1.160	1.160	1.170	1.130	1.170	208,468,120	1.1467	3.57%
2026-01-13	0	1.120	1.120	1.130	1.120	1.150	151,503,236	171,981,259	1.1352	1.120	1.120	1.130	1.120	1.150	151,503,236	1.1352	0.90%
2026-01-12	0	1.110	1.100	1.110	1.090	1.130	286,124,225	316,351,627	1.1056	1.110	1.100	1.110	1.090	1.130	286,124,225	1.1056	-1.77%
2026-01-09	0	1.130	1.130	1.140	1.110	1.200	405,798,948	463,886,837	1.1431	1.130	1.130	1.140	1.110	1.200	405,798,948	1.1431	-4.24%
2026-01-08	0	1.180	1.180	1.190	1.170	1.220	381,874,122	454,791,881	1.1909	1.180	1.180	1.190	1.170	1.220	381,874,122	1.1909	-3.28%
2026-01-07	0	1.220	1.220	1.230	1.200	1.330	570,903,062	710,932,796	1.2453	1.220	1.220	1.230	1.200	1.330	570,903,062	1.2453	-8.27%
2026-01-06	0	1.330	1.330	1.340	1.320	1.360	163,573,171	219,059,753	1.3392	1.330	1.330	1.340	1.320	1.360	163,573,171	1.3392	0.76%
2026-01-05	0	1.320	1.320	1.330	1.280	1.340	167,647,472	220,904,140	1.3177	1.320	1.320	1.330	1.280	1.340	167,647,472	1.3177	3.13%
2026-01-02	0	1.280	1.270	1.280	1.280	1.310	19,758,005	25,411,547	1.2861	1.280	1.270	1.280	1.280	1.310	19,758,005	1.2861	-2.29%
2025-12-31	0	1.310	1.300	1.310	1.290	1.320	42,844,000	55,865,853	1.3039	1.310	1.300	1.310	1.290	1.320	42,844,000	1.3039	1.55%
2025-12-30	0	1.290	1.290	1.300	1.290	1.310	77,073,000	100,108,619	1.2989	1.290	1.290	1.300	1.290	1.310	77,073,000	1.2989	-0.77%
2025-12-29	0	1.300	1.300	1.310	1.290	1.320	80,577,391	105,365,373	1.3076	1.300	1.300	1.310	1.290	1.320	80,577,391	1.3076	0.78%
2025-12-24	0	1.290	1.280	1.290	1.280	1.310	56,361,630	73,031,161	1.2958	1.290	1.280	1.290	1.280	1.310	56,361,630	1.2958	0.78%
2025-12-23	0	1.280	1.280	1.290	1.280	1.310	64,523,010	83,516,063	1.2944	1.280	1.280	1.290	1.280	1.310	64,523,010	1.2944	-1.54%
2025-12-22	0	1.300	1.300	1.310	1.300	1.330	109,201,149	143,050,668	1.3100	1.300	1.300	1.310	1.300	1.330	109,201,149	1.3100	-0.76%
2025-12-19	0	1.310	1.310	1.320	1.300	1.330	93,875,378	123,118,993	1.3115	1.310	1.310	1.320	1.300	1.330	93,875,378	1.3115	0.77%
2025-12-18	0	1.300	1.300	1.310	1.300	1.340	124,667,500	163,816,165	1.3140	1.300	1.300	1.310	1.300	1.340	124,667,500	1.3140	0.00%
2025-12-17	0	1.300	1.290	1.300	1.290	1.320	57,830,000	75,237,540	1.3010	1.300	1.290	1.300	1.290	1.320	57,830,000	1.3010	0.00%
2025-12-16	0	1.300	1.300	1.310	1.290	1.340	141,828,000	186,461,570	1.3147	1.300	1.300	1.310	1.290	1.340	141,828,000	1.3147	0.00%
2025-12-15	0	1.300	1.300	1.310	1.290	1.330	78,302,436	102,461,539	1.3085	1.300	1.300	1.310	1.290	1.330	78,302,436	1.3085	-1.52%
2025-12-12	0	1.320	1.320	1.330	1.320	1.390	135,865,000	183,210,470	1.3485	1.320	1.320	1.330	1.320	1.390	135,865,000	1.3485	0.00%
2025-12-11	0	1.320	1.310	1.320	1.310	1.370	145,959,374	194,169,775	1.3303	1.320	1.310	1.320	1.310	1.370	145,959,374	1.3303	-2.22%
2025-12-10	0	1.350	1.350	1.360	1.240	1.410	460,220,541	617,989,501	1.3428	1.350	1.350	1.360	1.240	1.410	460,220,541	1.3428	8.87%
2025-12-09	0	1.240	1.240	1.250	1.240	1.300	137,020,158	172,785,506	1.2610	1.240	1.240	1.250	1.240	1.300	137,020,158	1.2610	-3.88%
2025-12-08	0	1.290	1.290	1.300	1.290	1.360	151,821,905	201,126,706	1.3248	1.290	1.290	1.300	1.290	1.360	151,821,905	1.3248	-4.44%
2025-12-05	0	1.350	1.350	1.360	1.330	1.360	60,201,000	80,991,780	1.3454	1.350	1.350	1.360	1.330	1.360	60,201,000	1.3454	1.50%
2025-12-04	0	1.330	1.330	1.340	1.320	1.360	81,611,000	109,381,120	1.3403	1.330	1.330	1.340	1.320	1.360	81,611,000	1.3403	0.00%
2025-12-03	0	1.330	1.330	1.340	1.320	1.380	86,857,433	117,051,568	1.3476	1.330	1.330	1.340	1.320	1.380	86,857,433	1.3476	-2.92%
2025-12-02	0	1.370	1.360	1.370	1.340	1.370	78,972,000	107,148,390	1.3568	1.370	1.360	1.370	1.340	1.370	78,972,000	1.3568	1.48%
2025-12-01	0	1.350	1.350	1.360	1.350	1.390	49,750,315	67,964,838	1.3661	1.350	1.350	1.360	1.350	1.390	49,750,315	1.3661	-1.46%
2025-11-28	0	1.370	1.370	1.380	1.310	1.390	135,478,000	184,181,870	1.3595	1.370	1.370	1.380	1.310	1.390	135,478,000	1.3595	3.79%
2025-11-27	0	1.320	1.320	1.330	1.310	1.350	106,474,000	141,498,905	1.3290	1.320	1.320	1.330	1.310	1.350	106,474,000	1.3290	-2.22%
2025-11-26	0	1.350	1.340	1.350	1.330	1.420	164,484,000	226,004,670	1.3740	1.350	1.340	1.350	1.330	1.420	164,484,000	1.3740	-3.57%
2025-11-25	0	1.400	1.400	1.410	1.380	1.440	142,841,000	200,446,180	1.4033	1.400	1.400	1.410	1.380	1.440	142,841,000	1.4033	-0.71%
2025-11-24	0	1.410	1.410	1.420	1.410	1.460	148,054,000	212,179,301	1.4331	1.410	1.410	1.420	1.410	1.460	148,054,000	1.4331	0.71%
2025-11-21	0	1.400	1.390	1.400	1.380	1.470	192,189,036	273,062,543	1.4208	1.400	1.390	1.400	1.380	1.470	192,189,036	1.4208	-0.71%
2025-11-20	0	1.410	1.410	1.420	1.310	1.500	592,427,400	849,883,695	1.4346	1.410	1.410	1.420	1.310	1.500	592,427,400	1.4346	6.02%
2025-11-19	0	1.330	1.330	1.340	1.260	1.380	246,775,000	326,867,990	1.3246	1.330	1.330	1.340	1.260	1.380	246,775,000	1.3246	2.31%
2025-11-18	0	1.300	1.300	1.310	1.290	1.350	156,680,000	205,627,329	1.3124	1.300	1.300	1.310	1.290	1.350	156,680,000	1.3124	-3.70%
2025-11-17	0	1.350	1.350	1.360	1.340	1.400	154,459,335	210,702,232	1.3641	1.350	1.350	1.360	1.340	1.400	154,459,335	1.3641	-3.57%
2025-11-14	0	1.400	1.400	1.410	1.400	1.440	104,463,000	148,450,525	1.4211	1.400	1.400	1.410	1.400	1.440	104,463,000	1.4211	-2.78%
2025-11-13	0	1.440	1.430	1.440	1.400	1.440	120,283,154	170,799,128	1.4200	1.440	1.430	1.440	1.400	1.440	120,283,154	1.4200	0.70%
2025-11-12	0	1.430	1.430	1.440	1.420	1.460	93,663,194	134,631,612	1.4374	1.430	1.430	1.440	1.420	1.460	93,663,194	1.4374	-0.69%
2025-11-11	0	1.440	1.430	1.440	1.420	1.460	87,758,645	126,229,836	1.4384	1.440	1.430	1.440	1.420	1.460	87,758,645	1.4384	0.70%
2025-11-10	0	1.430	1.430	1.440	1.390	1.450	150,887,000	213,871,990	1.4174	1.430	1.430	1.440	1.390	1.450	150,887,000	1.4174	0.00%
2025-11-07	0	1.430	1.420	1.430	1.410	1.490	204,488,543	295,640,449	1.4458	1.430	1.420	1.430	1.410	1.490	204,488,543	1.4458	-4.03%
2025-11-06	0	1.490	1.480	1.490	1.480	1.540	201,111,874	303,271,221	1.5080	1.490	1.480	1.490	1.480	1.540	201,111,874	1.5080	0.00%
2025-11-05	0	1.490	1.480	1.490	1.440	1.490	80,367,000	117,868,070	1.4666	1.490	1.480	1.490	1.440	1.490	80,367,000	1.4666	0.00%
2025-11-04	0	1.490	1.480	1.490	1.460	1.490	75,057,810	110,776,068	1.4759	1.490	1.480	1.490	1.460	1.490	75,057,810	1.4759	0.68%
2025-11-03	0	1.480	1.470	1.480	1.430	1.480	103,205,524	150,315,339	1.4565	1.480	1.470	1.480	1.430	1.480	103,205,524	1.4565	1.37%
2025-10-31	0	1.460	1.450	1.460	1.460	1.500	129,477,000	190,429,570	1.4708	1.460	1.450	1.460	1.460	1.500	129,477,000	1.4708	-2.67%
2025-10-30	0	1.500	1.490	1.500	1.460	1.520	112,632,000	167,868,854	1.4904	1.500	1.490	1.500	1.460	1.520	112,632,000	1.4904	-0.66%
2025-10-28	0	1.510	1.500	1.510	1.490	1.520	71,621,000	107,766,660	1.5047	1.510	1.500	1.510	1.490	1.520	71,621,000	1.5047	0.00%
2025-10-27	0	1.510	1.510	1.520	1.490	1.530	73,955,000	111,506,370	1.5078	1.510	1.510	1.520	1.490	1.530	73,955,000	1.5078	0.00%
2025-10-24	0	1.510	1.500	1.510	1.500	1.540	82,882,000	125,041,280	1.5087	1.510	1.500	1.510	1.500	1.540	82,882,000	1.5087	-0.66%
2025-10-23	0	1.520	1.520	1.530	1.510	1.550	83,800,000	127,407,120	1.5204	1.520	1.520	1.530	1.510	1.550	83,800,000	1.5204	-0.65%
2025-10-22	0	1.530	1.530	1.540	1.510	1.570	86,675,800	133,430,182	1.5394	1.530	1.530	1.540	1.510	1.570	86,675,800	1.5394	0.66%
2025-10-21	0	1.520	1.520	1.530	1.520	1.550	83,024,000	127,416,695	1.5347	1.520	1.520	1.530	1.520	1.550	83,024,000	1.5347	0.00%
2025-10-20	0	1.520	1.510	1.520	1.490	1.540	82,255,000	124,187,784	1.5098	1.520	1.510	1.520	1.490	1.540	82,255,000	1.5098	0.00%
2025-10-17	0	1.520	1.510	1.520	1.490	1.570	234,340,000	354,810,538	1.5141	1.520	1.510	1.520	1.490	1.570	234,340,000	1.5141	-2.56%
2025-10-16	0	1.560	1.550	1.560	1.540	1.590	102,429,594	159,656,266	1.5587	1.560	1.550	1.560	1.540	1.590	102,429,594	1.5587	-0.64%
2025-10-15	0	1.570	1.570	1.580	1.550	1.610	135,602,357	213,233,431	1.5725	1.570	1.570	1.580	1.550	1.610	135,602,357	1.5725	1.29%
2025-10-14	0	1.550	1.540	1.550	1.530	1.640	191,136,530	301,168,429	1.5757	1.550	1.540	1.550	1.530	1.640	191,136,530	1.5757	-0.64%
2025-10-13	0	1.560	1.550	1.560	1.530	1.570	177,068,763	274,009,978	1.5475	1.560	1.550	1.560	1.530	1.570	177,068,763	1.5475	-2.50%
2025-10-10	0	1.600	1.590	1.600	1.590	1.630	104,654,526	167,759,480	1.6030	1.600	1.590	1.600	1.590	1.630	104,654,526	1.6030	0.00%
2025-10-09	0	1.600	1.590	1.600	1.590	1.650	184,844,000	296,253,276	1.6027	1.600	1.590	1.600	1.590	1.650	184,844,000	1.6027	-1.23%
2025-10-08	0	1.620	1.620	1.630	1.590	1.620	29,624,000	47,409,920	1.6004	1.620	1.620	1.630	1.590	1.620	29,624,000	1.6004	0.00%
2025-10-06	0	1.620	1.610	1.620	1.600	1.640	25,510,000	41,291,454	1.6186	1.620	1.610	1.620	1.600	1.640	25,510,000	1.6186	0.00%
2025-10-03	0	1.620	1.610	1.620	1.600	1.660	35,106,203	56,741,093	1.6163	1.620	1.610	1.620	1.600	1.660	35,106,203	1.6163	-1.82%
2025-10-02	0	1.650	1.640	1.650	1.640	1.730	59,690,152	99,013,592	1.6588	1.650	1.640	1.650	1.640	1.730	59,690,152	1.6588	-2.94%
2025-09-30	0	1.700	1.700	1.710	1.660	1.720	228,917,000	387,204,233	1.6915	1.700	1.700	1.710	1.660	1.720	228,917,000	1.6915	3.03%
2025-09-29	0	1.650	1.650	1.660	1.590	1.660	195,725,769	318,644,962	1.6280	1.650	1.650	1.660	1.590	1.660	195,725,769	1.6280	4.43%
2025-09-26	0	1.580	1.570	1.580	1.560	1.650	214,759,933	343,838,790	1.6010	1.580	1.570	1.580	1.560	1.650	214,759,933	1.6010	0.00%
2025-09-25	0	1.580	1.580	1.590	1.570	1.630	152,041,600	241,168,357	1.5862	1.580	1.580	1.590	1.570	1.630	152,041,600	1.5862	-1.25%
2025-09-24	0	1.600	1.600	1.610	1.590	1.660	182,247,000	294,857,205	1.6179	1.600	1.600	1.610	1.590	1.660	182,247,000	1.6179	0.00%
2025-09-23	0	1.600	1.600	1.610	1.580	1.670	260,361,000	418,790,410	1.6085	1.600	1.600	1.610	1.580	1.670	260,361,000	1.6085	-4.76%
2025-09-22	0	1.680	1.670	1.680	1.660	1.710	168,277,178	283,597,460	1.6853	1.680	1.670	1.680	1.660	1.710	168,277,178	1.6853	-1.18%
2025-09-19	0	1.700	1.690	1.700	1.630	1.720	367,231,419	617,214,128	1.6807	1.700	1.690	1.700	1.630	1.720	367,231,419	1.6807	2.41%
2025-09-18	0	1.660	1.660	1.670	1.640	1.750	368,752,065	618,734,811	1.6779	1.660	1.660	1.670	1.640	1.750	368,752,065	1.6779	-6.21%
2025-09-17	0	1.770	1.770	1.780	1.670	1.790	451,649,000	779,907,450	1.7268	1.770	1.770	1.780	1.670	1.790	451,649,000	1.7268	4.73%
2025-09-16	0	1.690	1.690	1.700	1.670	1.830	523,211,000	899,370,231	1.7189	1.690	1.690	1.700	1.670	1.830	523,211,000	1.7189	-6.63%
2025-09-15	0	1.810	1.800	1.810	1.780	1.910	478,375,624	880,230,773	1.8400	1.810	1.800	1.810	1.780	1.910	478,375,624	1.8400	-3.21%
2025-09-12	0	1.870	1.870	1.880	1.750	1.920	859,939,097	1,578,354,876	1.8354	1.870	1.870	1.880	1.750	1.920	859,939,097	1.8354	8.72%
2025-09-11	0	1.720	1.720	1.730	1.680	1.760	328,711,849	564,194,396	1.7164	1.720	1.720	1.730	1.680	1.760	328,711,849	1.7164	-1.15%
2025-09-10	0	1.740	1.730	1.740	1.620	1.760	515,414,584	873,207,159	1.6942	1.740	1.730	1.740	1.620	1.760	515,414,584	1.6942	4.82%
2025-09-09	0	1.660	1.650	1.660	1.590	1.720	641,108,822	1,068,748,042	1.6670	1.660	1.650	1.660	1.590	1.720	641,108,822	1.6670	4.40%
2025-09-08	0	1.590	1.580	1.590	1.580	1.660	290,306,579	467,668,752	1.6109	1.590	1.580	1.590	1.580	1.660	290,306,579	1.6109	0.00%
2025-09-05	0	1.590	1.590	1.600	1.540	1.600	167,321,000	263,950,060	1.5775	1.590	1.590	1.600	1.540	1.600	167,321,000	1.5775	3.25%
2025-09-04	0	1.540	1.530	1.540	1.530	1.600	166,811,602	259,273,228	1.5543	1.540	1.530	1.540	1.530	1.600	166,811,602	1.5543	-3.14%
2025-09-03	0	1.590	1.580	1.590	1.560	1.620	130,813,631	207,109,081	1.5832	1.590	1.580	1.590	1.560	1.620	130,813,631	1.5832	0.63%
2025-09-02	0	1.580	1.580	1.590	1.570	1.640	174,655,000	279,072,310	1.5978	1.580	1.580	1.590	1.570	1.640	174,655,000	1.5978	-1.25%
2025-09-01	0	1.600	1.600	1.610	1.520	1.620	321,291,980	506,381,099	1.5761	1.600	1.600	1.610	1.520	1.620	321,291,980	1.5761	5.26%
2025-08-29	0	1.520	1.520	1.530	1.510	1.560	135,408,076	207,519,184	1.5325	1.520	1.520	1.530	1.510	1.560	135,408,076	1.5325	0.66%
2025-08-28	0	1.510	1.510	1.520	1.500	1.530	111,292,000	168,176,330	1.5111	1.510	1.510	1.520	1.500	1.530	111,292,000	1.5111	-0.66%
2025-08-27	0	1.520	1.510	1.520	1.500	1.570	332,424,200	507,790,056	1.5275	1.520	1.510	1.520	1.500	1.570	332,424,200	1.5275	-5.00%
2025-08-26	0	1.600	1.590	1.600	1.580	1.630	205,708,197	327,950,395	1.5943	1.600	1.590	1.600	1.580	1.630	205,708,197	1.5943	-1.23%
2025-08-25	0	1.620	1.610	1.620	1.550	1.720	1,108,081,382	1,818,864,546	1.6415	1.620	1.610	1.620	1.550	1.720	1,108,081,382	1.6415	6.58%
2025-08-22	0	1.520	1.510	1.520	1.490	1.520	122,516,000	184,352,053	1.5047	1.520	1.510	1.520	1.490	1.520	122,516,000	1.5047	0.66%
2025-08-21	0	1.510	1.510	1.520	1.500	1.540	119,239,000	180,498,060	1.5138	1.510	1.510	1.520	1.500	1.540	119,239,000	1.5138	-1.31%
2025-08-20	0	1.530	1.530	1.540	1.510	1.550	102,986,000	157,402,330	1.5284	1.530	1.530	1.540	1.510	1.550	102,986,000	1.5284	-0.65%
2025-08-19	0	1.540	1.530	1.540	1.530	1.600	276,003,000	432,625,350	1.5675	1.540	1.530	1.540	1.530	1.600	276,003,000	1.5675	0.00%
2025-08-18	0	1.540	1.540	1.550	1.520	1.560	170,193,707	261,629,530	1.5372	1.540	1.540	1.550	1.520	1.560	170,193,707	1.5372	-0.65%
2025-08-15	0	1.550	1.540	1.550	1.500	1.570	313,312,399	483,880,532	1.5444	1.550	1.540	1.550	1.500	1.570	313,312,399	1.5444	2.65%
2025-08-14	0	1.510	1.500	1.510	1.470	1.550	324,260,755	493,008,446	1.5204	1.510	1.500	1.510	1.470	1.550	324,260,755	1.5204	2.03%
2025-08-13	0	1.480	1.470	1.480	1.440	1.510	209,535,876	306,642,580	1.4634	1.480	1.470	1.480	1.440	1.510	209,535,876	1.4634	-0.67%
2025-08-12	0	1.490	1.480	1.490	1.480	1.510	107,412,999	160,502,816	1.4943	1.490	1.480	1.490	1.480	1.510	107,412,999	1.4943	0.00%
2025-08-11	0	1.490	1.480	1.490	1.470	1.510	136,104,090	203,565,030	1.4957	1.490	1.480	1.490	1.470	1.510	136,104,090	1.4957	1.36%
2025-08-08	0	1.470	1.460	1.470	1.460	1.520	222,785,000	330,048,660	1.4815	1.470	1.460	1.470	1.460	1.520	222,785,000	1.4815	-3.29%
2025-08-07	0	1.520	1.520	1.530	1.500	1.550	169,431,172	258,814,007	1.5275	1.520	1.520	1.530	1.500	1.550	169,431,172	1.5275	0.66%
2025-08-06	0	1.510	1.510	1.520	1.480	1.540	155,087,000	232,760,385	1.5008	1.510	1.510	1.520	1.480	1.540	155,087,000	1.5008	-0.66%
2025-08-05	0	1.520	1.510	1.520	1.510	1.550	126,886,640	194,410,540	1.5322	1.520	1.510	1.520	1.510	1.550	126,886,640	1.5322	-1.94%
2025-08-04	0	1.550	1.540	1.550	1.520	1.550	80,733,000	124,043,992	1.5365	1.550	1.540	1.550	1.520	1.550	80,733,000	1.5365	0.65%
2025-08-01	0	1.540	1.530	1.540	1.520	1.570	117,611,000	181,383,310	1.5422	1.540	1.530	1.540	1.520	1.570	117,611,000	1.5422	-1.28%
2025-07-31	0	1.560	1.550	1.560	1.530	1.640	364,115,000	568,485,919	1.5613	1.560	1.550	1.560	1.530	1.640	364,115,000	1.5613	-5.45%
2025-07-30	0	1.650	1.650	1.660	1.640	1.780	341,487,000	576,285,265	1.6876	1.650	1.650	1.660	1.640	1.780	341,487,000	1.6876	-5.17%
2025-07-29	0	1.740	1.730	1.740	1.680	1.740	209,182,327	357,675,126	1.7099	1.740	1.730	1.740	1.680	1.740	209,182,327	1.7099	1.75%
2025-07-28	0	1.710	1.700	1.710	1.680	1.740	139,794,960	239,551,027	1.7136	1.710	1.700	1.710	1.680	1.740	139,794,960	1.7136	0.59%
2025-07-25	0	1.700	1.700	1.710	1.700	1.760	219,566,000	379,408,004	1.7280	1.700	1.700	1.710	1.700	1.760	219,566,000	1.7280	-1.73%
2025-07-24	0	1.730	1.730	1.740	1.670	1.740	310,410,790	532,857,988	1.7166	1.730	1.730	1.740	1.670	1.740	310,410,790	1.7166	3.59%
2025-07-23	0	1.670	1.660	1.670	1.640	1.710	303,572,415	508,653,432	1.6756	1.670	1.660	1.670	1.640	1.710	303,572,415	1.6756	1.83%
2025-07-22	0	1.640	1.630	1.640	1.600	1.660	221,044,000	360,997,850	1.6331	1.640	1.630	1.640	1.600	1.660	221,044,000	1.6331	0.61%
2025-07-21	0	1.630	1.620	1.630	1.600	1.640	145,312,999	235,717,951	1.6221	1.630	1.620	1.630	1.600	1.640	145,312,999	1.6221	0.00%
2025-07-18	0	1.630	1.620	1.630	1.610	1.640	120,052,707	195,170,484	1.6257	1.630	1.620	1.630	1.610	1.640	120,052,707	1.6257	1.24%
2025-07-17	0	1.610	1.610	1.620	1.600	1.670	230,179,100	374,414,109	1.6266	1.610	1.610	1.620	1.600	1.670	230,179,100	1.6266	-3.01%
2025-07-16	0	1.660	1.660	1.670	1.640	1.700	206,053,757	343,519,563	1.6671	1.660	1.660	1.670	1.640	1.700	206,053,757	1.6671	-0.60%
2025-07-15	0	1.670	1.670	1.680	1.620	1.770	703,763,005	1,186,171,848	1.6855	1.670	1.670	1.680	1.620	1.770	703,763,005	1.6855	-4.02%
2025-07-14	0	1.740	1.740	1.750	1.720	1.810	335,958,000	591,166,260	1.7596	1.740	1.740	1.750	1.720	1.810	335,958,000	1.7596	0.58%
2025-07-11	0	1.730	1.730	1.740	1.710	1.850	793,918,800	1,406,011,342	1.7710	1.730	1.730	1.740	1.710	1.850	793,918,800	1.7710	-2.81%
2025-07-10	0	1.780	1.780	1.790	1.570	1.880	1,815,304,512	3,173,536,879	1.7482	1.780	1.780	1.790	1.570	1.880	1,815,304,512	1.7482	13.38%
2025-07-09	0	1.570	1.560	1.570	1.560	1.610	176,568,000	279,628,562	1.5837	1.570	1.560	1.570	1.560	1.610	176,568,000	1.5837	-1.26%
2025-07-08	0	1.590	1.580	1.590	1.550	1.620	302,344,076	478,137,441	1.5814	1.590	1.580	1.590	1.550	1.620	302,344,076	1.5814	-0.62%
2025-07-07	0	1.600	1.600	1.610	1.540	1.640	616,404,136	984,734,636	1.5975	1.600	1.600	1.610	1.540	1.640	616,404,136	1.5975	4.58%
2025-07-04	0	1.530	1.520	1.530	1.470	1.570	332,957,734	506,558,273	1.5214	1.530	1.520	1.530	1.470	1.570	332,957,734	1.5214	2.68%
2025-07-03	0	1.490	1.490	1.500	1.480	1.610	466,512,300	718,113,970	1.5393	1.490	1.490	1.500	1.480	1.610	466,512,300	1.5393	-0.67%
2025-07-02	0	1.500	1.500	1.510	1.440	1.510	369,960,719	546,796,526	1.4780	1.500	1.500	1.510	1.440	1.510	369,960,719	1.4780	4.90%
2025-06-30	0	1.430	1.420	1.430	1.410	1.450	114,377,020	163,570,703	1.4301	1.430	1.420	1.430	1.410	1.450	114,377,020	1.4301	-0.69%
2025-06-27	0	1.440	1.440	1.450	1.430	1.500	273,954,455	400,483,036	1.4619	1.440	1.440	1.450	1.430	1.500	273,954,455	1.4619	-0.69%
2025-06-26	0	1.450	1.440	1.450	1.420	1.500	195,455,000	284,415,060	1.4551	1.450	1.440	1.450	1.420	1.500	195,455,000	1.4551	-3.33%
2025-06-25	0	1.500	1.490	1.500	1.450	1.520	301,403,000	450,266,820	1.4939	1.500	1.490	1.500	1.450	1.520	301,403,000	1.4939	2.74%
2025-06-24	0	1.460	1.450	1.460	1.440	1.470	121,567,076	176,838,858	1.4547	1.460	1.450	1.460	1.440	1.470	121,567,076	1.4547	1.39%
2025-06-23	0	1.440	1.430	1.440	1.420	1.450	67,754,000	97,133,555	1.4336	1.440	1.430	1.440	1.420	1.450	67,754,000	1.4336	-0.69%
2025-06-20	0	1.450	1.440	1.450	1.390	1.450	149,970,000	214,576,723	1.4308	1.450	1.440	1.450	1.390	1.450	149,970,000	1.4308	3.57%
2025-06-19	0	1.400	1.390	1.400	1.390	1.480	151,402,000	215,662,345	1.4244	1.400	1.390	1.400	1.390	1.480	151,402,000	1.4244	-2.78%
2025-06-18	0	1.440	1.430	1.440	1.420	1.480	102,904,000	148,112,075	1.4393	1.440	1.430	1.440	1.420	1.480	102,904,000	1.4393	-2.04%
2025-06-17	0	1.470	1.470	1.480	1.460	1.520	137,209,001	202,563,041	1.4763	1.470	1.470	1.480	1.460	1.520	137,209,001	1.4763	-2.00%
2025-06-16	0	1.500	1.490	1.500	1.420	1.580	657,265,199	986,405,876	1.5008	1.500	1.490	1.500	1.420	1.580	657,265,199	1.5008	6.38%
2025-06-13	0	1.410	1.410	1.420	1.400	1.460	193,068,612	274,485,509	1.4217	1.410	1.410	1.420	1.400	1.460	193,068,612	1.4217	-2.76%
2025-06-12	0	1.450	1.450	1.460	1.420	1.460	120,238,580	173,746,161	1.4450	1.450	1.450	1.460	1.420	1.460	120,238,580	1.4450	0.00%
2025-06-11	0	1.450	1.450	1.460	1.440	1.470	145,846,521	211,958,026	1.4533	1.450	1.450	1.460	1.440	1.470	145,846,521	1.4533	0.69%
2025-06-10	0	1.440	1.430	1.440	1.400	1.510	477,712,001	696,014,943	1.4570	1.440	1.430	1.440	1.400	1.510	477,712,001	1.4570	2.86%
2025-06-09	0	1.400	1.400	1.410	1.390	1.430	104,170,000	146,664,690	1.4079	1.400	1.400	1.410	1.390	1.430	104,170,000	1.4079	-0.71%
2025-06-06	0	1.410	1.410	1.420	1.400	1.430	81,448,727	115,165,689	1.4140	1.410	1.410	1.420	1.400	1.430	81,448,727	1.4140	0.71%
2025-06-05	0	1.400	1.400	1.410	1.380	1.430	137,039,000	192,985,770	1.4083	1.400	1.400	1.410	1.380	1.430	137,039,000	1.4083	1.45%
2025-06-04	0	1.380	1.370	1.380	1.340	1.410	152,744,518	210,409,322	1.3775	1.380	1.370	1.380	1.340	1.410	152,744,518	1.3775	2.22%
2025-06-03	0	1.350	1.350	1.360	1.350	1.390	62,167,101	84,822,124	1.3644	1.350	1.350	1.360	1.350	1.390	62,167,101	1.3644	-0.74%
2025-06-02	0	1.360	1.350	1.360	1.300	1.390	36,978,000	49,436,757	1.3369	1.360	1.350	1.360	1.300	1.390	36,978,000	1.3369	-2.16%
2025-05-30	0	1.390	1.380	1.390	1.360	1.390	93,770,000	129,188,455	1.3777	1.390	1.380	1.390	1.360	1.390	93,770,000	1.3777	0.72%
2025-05-29	0	1.380	1.370	1.380	1.350	1.390	84,841,977	116,215,551	1.3698	1.380	1.370	1.380	1.350	1.390	84,841,977	1.3698	1.47%
2025-05-28	0	1.360	1.360	1.370	1.360	1.410	68,861,000	94,834,551	1.3772	1.360	1.360	1.370	1.360	1.410	68,861,000	1.3772	-1.45%
2025-05-27	0	1.380	1.380	1.390	1.380	1.420	74,905,601	104,594,706	1.3964	1.380	1.380	1.390	1.380	1.420	74,905,601	1.3964	0.00%
2025-05-26	0	1.380	1.380	1.390	1.340	1.440	168,043,100	232,283,790	1.3823	1.380	1.380	1.390	1.340	1.440	168,043,100	1.3823	0.73%
2025-05-23	0	1.370	1.360	1.370	1.350	1.400	91,060,649	125,382,726	1.3769	1.370	1.360	1.370	1.350	1.400	91,060,649	1.3769	-1.44%
2025-05-22	0	1.390	1.380	1.390	1.380	1.410	54,048,324	75,056,935	1.3887	1.390	1.380	1.390	1.380	1.410	54,048,324	1.3887	-0.71%
2025-05-21	0	1.400	1.400	1.410	1.380	1.410	103,455,151	144,104,648	1.3929	1.400	1.400	1.410	1.380	1.410	103,455,151	1.3929	0.72%
2025-05-20	0	1.390	1.390	1.400	1.380	1.420	90,208,000	126,152,810	1.3985	1.390	1.390	1.400	1.380	1.420	90,208,000	1.3985	-1.42%
2025-05-19	0	1.410	1.410	1.420	1.390	1.450	106,561,072	151,431,591	1.4211	1.410	1.410	1.420	1.390	1.450	106,561,072	1.4211	0.71%
2025-05-16	0	1.400	1.400	1.410	1.390	1.440	85,219,757	119,977,299	1.4079	1.400	1.400	1.410	1.390	1.440	85,219,757	1.4079	-1.41%
2025-05-15	0	1.420	1.410	1.420	1.400	1.460	126,193,659	179,413,248	1.4217	1.420	1.410	1.420	1.400	1.460	126,193,659	1.4217	-2.07%
2025-05-14	0	1.450	1.450	1.460	1.420	1.480	183,047,000	264,673,417	1.4459	1.450	1.450	1.460	1.420	1.480	183,047,000	1.4459	-1.36%
2025-05-13	0	1.470	1.460	1.470	1.460	1.540	203,464,001	304,450,505	1.4963	1.470	1.460	1.470	1.460	1.540	203,464,001	1.4963	-0.68%
2025-05-12	0	1.480	1.480	1.490	1.440	1.490	184,590,423	270,433,776	1.4650	1.480	1.480	1.490	1.440	1.490	184,590,423	1.4650	2.78%
2025-05-09	0	1.440	1.430	1.440	1.380	1.470	183,125,300	258,736,017	1.4129	1.440	1.430	1.440	1.380	1.470	183,125,300	1.4129	-1.37%
2025-05-08	0	1.460	1.460	1.470	1.460	1.500	125,254,000	185,221,815	1.4788	1.460	1.460	1.470	1.460	1.500	125,254,000	1.4788	-2.67%
2025-05-07	0	1.500	1.490	1.500	1.490	1.600	405,722,754	626,744,625	1.5448	1.500	1.490	1.500	1.490	1.600	405,722,754	1.5448	1.35%
2025-05-06	0	1.480	1.480	1.490	1.470	1.510	115,148,570	171,197,072	1.4867	1.480	1.480	1.490	1.470	1.510	115,148,570	1.4867	-1.33%
2025-05-02	0	1.500	1.490	1.500	1.490	1.520	30,436,882	45,766,471	1.5037	1.500	1.490	1.500	1.490	1.520	30,436,882	1.5037	0.00%
2025-04-30	0	1.500	1.500	1.510	1.450	1.520	250,350,073	371,802,908	1.4851	1.500	1.500	1.510	1.450	1.520	250,350,073	1.4851	0.00%
2025-04-29	0	1.500	1.490	1.500	1.500	1.550	135,935,769	206,906,473	1.5221	1.500	1.490	1.500	1.500	1.550	135,935,769	1.5221	-0.66%
2025-04-28	0	1.510	1.510	1.520	1.480	1.590	197,513,400	301,260,407	1.5253	1.510	1.510	1.520	1.480	1.590	197,513,400	1.5253	-2.58%
2025-04-25	0	1.550	1.540	1.550	1.540	1.830	1,379,772,261	2,322,605,097	1.6833	1.550	1.540	1.550	1.540	1.830	1,379,772,261	1.6833	-6.63%
2025-04-24	0	1.660	1.650	1.660	1.560	1.670	453,532,451	741,093,664	1.6340	1.660	1.650	1.660	1.560	1.670	453,532,451	1.6340	5.06%
2025-04-23	0	1.580	1.570	1.580	1.560	1.660	222,428,027	354,824,362	1.5952	1.580	1.570	1.580	1.560	1.660	222,428,027	1.5952	-1.25%
2025-04-22	0	1.600	1.600	1.610	1.560	1.680	550,656,378	897,082,111	1.6291	1.600	1.600	1.610	1.560	1.680	550,656,378	1.6291	1.27%
2025-04-17	0	1.580	1.580	1.590	1.490	1.680	613,804,100	989,640,842	1.6123	1.580	1.580	1.590	1.490	1.680	613,804,100	1.6123	5.33%
2025-04-16	0	1.500	1.490	1.500	1.410	1.520	323,066,000	477,957,960	1.4794	1.500	1.490	1.500	1.410	1.520	323,066,000	1.4794	5.63%
2025-04-15	0	1.420	1.410	1.420	1.380	1.530	296,890,629	428,202,039	1.4423	1.420	1.410	1.420	1.380	1.530	296,890,629	1.4423	-6.58%
2025-04-14	0	1.520	1.520	1.530	1.510	1.570	188,986,000	290,788,570	1.5387	1.520	1.520	1.530	1.510	1.570	188,986,000	1.5387	-3.18%
2025-04-11	0	1.570	1.560	1.570	1.550	1.610	220,567,590	346,874,746	1.5726	1.570	1.560	1.570	1.550	1.610	220,567,590	1.5726	0.00%
2025-04-10	0	1.570	1.570	1.580	1.520	1.660	586,064,725	932,898,013	1.5918	1.570	1.570	1.580	1.520	1.660	586,064,725	1.5918	3.29%
2025-04-09	0	1.520	1.520	1.530	1.280	1.580	737,804,000	1,099,474,640	1.4902	1.520	1.520	1.530	1.280	1.580	737,804,000	1.4902	12.59%
2025-04-08	0	1.350	1.340	1.350	1.310	1.410	246,027,570	333,934,266	1.3573	1.350	1.340	1.350	1.310	1.410	246,027,570	1.3573	4.65%
2025-04-07	0	1.290	1.290	1.300	1.280	1.460	324,077,000	441,652,870	1.3628	1.290	1.290	1.300	1.280	1.460	324,077,000	1.3628	-16.23%
2025-04-03	0	1.540	1.540	1.550	1.460	1.590	252,608,000	389,404,965	1.5415	1.540	1.540	1.550	1.460	1.590	252,608,000	1.5415	3.36%
2025-04-02	0	1.490	1.490	1.500	1.470	1.540	134,528,500	201,550,890	1.4982	1.490	1.490	1.500	1.470	1.540	134,528,500	1.4982	-1.97%
2025-04-01	0	1.520	1.510	1.520	1.510	1.580	113,443,000	174,611,216	1.5392	1.520	1.510	1.520	1.510	1.580	113,443,000	1.5392	-1.94%
2025-03-31	0	1.550	1.550	1.560	1.530	1.610	113,735,000	176,580,570	1.5526	1.550	1.550	1.560	1.530	1.610	113,735,000	1.5526	-3.13%
2025-03-28	0	1.600	1.590	1.600	1.580	1.650	120,773,000	193,769,340	1.6044	1.600	1.590	1.600	1.580	1.650	120,773,000	1.6044	-0.62%
2025-03-27	0	1.610	1.610	1.620	1.580	1.630	84,533,266	136,056,328	1.6095	1.610	1.610	1.620	1.580	1.630	84,533,266	1.6095	0.62%
2025-03-26	0	1.600	1.600	1.610	1.570	1.650	134,469,400	215,651,590	1.6037	1.600	1.600	1.610	1.570	1.650	134,469,400	1.6037	1.27%
2025-03-25	0	1.580	1.570	1.580	1.570	1.650	140,396,619	223,747,178	1.5937	1.580	1.570	1.580	1.570	1.650	140,396,619	1.5937	-3.07%
2025-03-24	0	1.630	1.630	1.640	1.600	1.680	182,276,093	298,952,158	1.6401	1.630	1.630	1.640	1.600	1.680	182,276,093	1.6401	-1.21%
2025-03-21	0	1.650	1.640	1.650	1.620	1.700	221,954,752	367,827,711	1.6572	1.650	1.640	1.650	1.620	1.700	221,954,752	1.6572	-2.37%
2025-03-20	0	1.690	1.690	1.700	1.680	1.760	170,974,796	293,611,385	1.7173	1.690	1.690	1.700	1.680	1.760	170,974,796	1.7173	-2.31%
2025-03-19	0	1.730	1.720	1.730	1.710	1.840	368,428,263	643,312,141	1.7461	1.730	1.720	1.730	1.710	1.840	368,428,263	1.7461	-5.46%
2025-03-18	0	1.830	1.830	1.840	1.810	1.890	302,636,000	557,326,595	1.8416	1.830	1.830	1.840	1.810	1.890	302,636,000	1.8416	-2.66%
2025-03-17	0	1.880	1.870	1.880	1.870	1.980	227,826,000	437,629,880	1.9209	1.880	1.870	1.880	1.870	1.980	227,826,000	1.9209	0.00%
2025-03-14	0	1.880	1.870	1.880	1.780	1.930	359,300,775	671,543,690	1.8690	1.880	1.870	1.880	1.780	1.930	359,300,775	1.8690	5.03%
2025-03-13	0	1.790	1.780	1.790	1.770	1.840	103,848,230	187,637,505	1.8068	1.790	1.780	1.790	1.770	1.840	103,848,230	1.8068	-1.10%
2025-03-12	0	1.810	1.800	1.810	1.760	1.830	186,188,246	335,837,704	1.8038	1.810	1.800	1.810	1.760	1.830	186,188,246	1.8038	1.12%
2025-03-11	0	1.790	1.790	1.800	1.790	1.860	271,166,978	494,171,046	1.8224	1.790	1.790	1.800	1.790	1.860	271,166,978	1.8224	-4.28%
2025-03-10	0	1.870	1.870	1.880	1.850	1.950	258,560,784	490,423,650	1.8967	1.870	1.870	1.880	1.850	1.950	258,560,784	1.8967	-1.06%
2025-03-07	0	1.890	1.890	1.900	1.880	2.100	614,736,000	1,221,191,465	1.9865	1.890	1.890	1.900	1.880	2.100	614,736,000	1.9865	-10.43%
2025-03-06	0	2.110	2.110	2.120	2.040	2.190	668,741,400	1,416,885,278	2.1187	2.110	2.110	2.120	2.040	2.190	668,741,400	2.1187	3.94%
2025-03-05	0	2.030	2.020	2.030	2.010	2.210	398,758,099	827,477,881	2.0751	2.030	2.020	2.030	2.010	2.210	398,758,099	2.0751	-2.87%
2025-03-04	0	2.090	2.080	2.090	2.080	2.210	348,184,704	739,915,112	2.1251	2.090	2.080	2.090	2.080	2.210	348,184,704	2.1251	-6.28%
2025-03-03	0	2.230	2.220	2.230	2.180	2.400	502,779,273	1,159,630,935	2.3064	2.230	2.220	2.230	2.180	2.400	502,779,273	2.3064	-1.33%
2025-02-28	0	2.260	2.240	2.260	2.130	2.340	843,722,479	1,880,409,729	2.2287	2.260	2.240	2.260	2.130	2.340	843,722,479	2.2287	3.20%
2025-02-27	0	2.190	2.180	2.190	2.090	2.210	541,290,454	1,170,851,081	2.1631	2.190	2.180	2.190	2.090	2.210	541,290,454	2.1631	2.82%
2025-02-26	0	2.130	2.130	2.140	2.010	2.210	788,054,788	1,665,095,592	2.1129	2.130	2.130	2.140	2.010	2.210	788,054,788	2.1129	8.12%
2025-02-25	0	1.970	1.960	1.970	1.950	2.120	355,313,110	718,914,289	2.0233	1.970	1.960	1.970	1.950	2.120	355,313,110	2.0233	-3.43%
2025-02-24	0	2.040	2.040	2.050	1.910	2.140	633,638,650	1,295,074,267	2.0439	2.040	2.040	2.050	1.910	2.140	633,638,650	2.0439	6.81%
2025-02-21	0	1.910	1.900	1.910	1.860	1.960	264,506,000	506,361,377	1.9144	1.910	1.900	1.910	1.860	1.960	264,506,000	1.9144	1.60%
2025-02-20	0	1.880	1.870	1.880	1.870	1.920	148,996,998	282,036,836	1.8929	1.880	1.870	1.880	1.870	1.920	148,996,998	1.8929	-2.08%
2025-02-19	0	1.920	1.920	1.930	1.860	2.000	369,271,100	714,548,923	1.9350	1.920	1.920	1.930	1.860	2.000	369,271,100	1.9350	2.67%
2025-02-18	0	1.870	1.870	1.880	1.850	1.930	208,511,569	394,220,792	1.8906	1.870	1.870	1.880	1.850	1.930	208,511,569	1.8906	-0.53%
2025-02-17	0	1.880	1.880	1.890	1.810	1.990	424,126,000	804,127,715	1.8960	1.880	1.880	1.890	1.810	1.990	424,126,000	1.8960	-1.05%
2025-02-14	0	1.900	1.900	1.910	1.860	1.950	425,212,702	809,986,371	1.9049	1.900	1.900	1.910	1.860	1.950	425,212,702	1.9049	2.15%
2025-02-13	0	1.860	1.850	1.860	1.830	2.160	1,209,122,263	2,390,990,424	1.9775	1.860	1.850	1.860	1.830	2.160	1,209,122,263	1.9775	-8.37%
2025-02-12	0	2.030	2.020	2.030	1.650	2.080	1,200,091,228	2,295,030,227	1.9124	2.030	2.020	2.030	1.650	2.080	1,200,091,228	1.9124	20.83%
2025-02-11	0	1.680	1.680	1.690	1.670	1.820	200,210,238	347,458,349	1.7355	1.680	1.680	1.690	1.670	1.820	200,210,238	1.7355	-5.08%
2025-02-10	0	1.770	1.770	1.780	1.640	1.790	284,714,699	490,306,936	1.7221	1.770	1.770	1.780	1.640	1.790	284,714,699	1.7221	5.36%
2025-02-07	0	1.680	1.680	1.690	1.540	1.720	411,187,179	685,205,938	1.6664	1.680	1.680	1.690	1.540	1.720	411,187,179	1.6664	7.01%
2025-02-06	0	1.570	1.570	1.580	1.530	1.590	144,477,000	226,062,735	1.5647	1.570	1.570	1.580	1.530	1.590	144,477,000	1.5647	1.29%
2025-02-05	0	1.550	1.550	1.560	1.530	1.610	169,809,000	264,084,130	1.5552	1.550	1.550	1.560	1.530	1.610	169,809,000	1.5552	-4.91%
2025-02-04	0	1.630	1.630	1.640	1.560	1.640	51,907,114	83,883,928	1.6160	1.630	1.630	1.640	1.560	1.640	51,907,114	1.6160	3.82%
2025-02-03	0	1.570	1.550	1.570	1.500	1.570	36,089,000	55,301,365	1.5324	1.570	1.550	1.570	1.500	1.570	36,089,000	1.5324	-0.63%
2025-01-28	0	1.580	1.580	1.590	1.570	1.670	29,296,000	47,002,460	1.6044	1.580	1.580	1.590	1.570	1.670	29,296,000	1.6044	-0.63%
2025-01-27	0	1.590	1.580	1.590	1.500	1.600	220,604,000	342,157,620	1.5510	1.590	1.580	1.590	1.500	1.600	220,604,000	1.5510	6.00%
2025-01-24	0	1.500	1.500	1.510	1.470	1.540	205,186,000	308,982,610	1.5059	1.500	1.500	1.510	1.470	1.540	205,186,000	1.5059	0.67%
2025-01-23	0	1.490	1.480	1.490	1.480	1.660	567,996,000	874,560,125	1.5397	1.490	1.480	1.490	1.480	1.660	567,996,000	1.5397	-6.29%
2025-01-22	0	1.590	1.580	1.590	1.580	1.800	459,045,631	775,054,035	1.6884	1.590	1.580	1.590	1.580	1.800	459,045,631	1.6884	-4.22%
2025-01-21	0	1.660	1.650	1.660	1.620	1.830	695,544,217	1,193,478,500	1.7159	1.660	1.650	1.660	1.620	1.830	695,544,217	1.7159	3.75%
2025-01-20	0	1.600	1.600	1.610	1.550	1.660	233,162,573	376,149,823	1.6133	1.600	1.600	1.610	1.550	1.660	233,162,573	1.6133	3.23%
2025-01-17	0	1.550	1.550	1.560	1.510	1.570	205,387,000	317,541,240	1.5461	1.550	1.550	1.560	1.510	1.570	205,387,000	1.5461	-3.13%
2025-01-16	0	1.600	1.590	1.600	1.550	1.680	288,377,445	466,646,823	1.6182	1.600	1.590	1.600	1.550	1.680	288,377,445	1.6182	4.58%
2025-01-15	0	1.530	1.530	1.540	1.480	1.580	161,774,970	246,264,433	1.5223	1.530	1.530	1.540	1.480	1.580	161,774,970	1.5223	-0.65%
2025-01-14	0	1.540	1.530	1.540	1.450	1.570	396,861,547	601,756,975	1.5163	1.540	1.530	1.540	1.450	1.570	396,861,547	1.5163	3.36%
2025-01-13	0	1.490	1.490	1.500	1.250	1.520	693,929,784	987,365,149	1.4229	1.490	1.490	1.500	1.250	1.520	693,929,784	1.4229	14.62%
2025-01-10	0	1.300	1.290	1.300	1.230	1.490	1,115,602,086	1,486,905,489	1.3328	1.300	1.290	1.300	1.230	1.490	1,115,602,086	1.3328	-25.71%
2025-01-09	0	1.750	1.740	1.750	1.710	1.770	128,926,326	224,925,597	1.7446	1.750	1.740	1.750	1.710	1.770	128,926,326	1.7446	0.00%
2025-01-08	0	1.750	1.740	1.750	1.630	1.820	556,717,238	953,001,772	1.7118	1.750	1.740	1.750	1.630	1.820	556,717,238	1.7118	-4.89%
2025-01-07	0	1.840	1.830	1.840	1.800	1.940	319,287,125	593,956,293	1.8603	1.840	1.830	1.840	1.800	1.940	319,287,125	1.8603	-3.66%
2025-01-06	0	1.910	1.910	1.920	1.830	2.240	759,659,174	1,502,061,365	1.9773	1.910	1.910	1.920	1.830	2.240	759,659,174	1.9773	-14.35%
2025-01-03	0	2.230	2.220	2.230	2.220	2.350	156,687,000	356,192,897	2.2733	2.230	2.220	2.230	2.220	2.350	156,687,000	2.2733	-1.76%
2025-01-02	0	2.270	2.270	2.280	2.270	2.420	193,943,400	453,765,260	2.3397	2.270	2.270	2.280	2.270	2.420	193,943,400	2.3397	-2.16%
2024-12-31	0	2.320	2.310	2.320	2.280	2.340	53,682,001	124,115,197	2.3120	2.320	2.310	2.320	2.280	2.340	53,682,001	2.3120	0.87%
2024-12-30	0	2.300	2.290	2.300	2.280	2.360	136,240,000	313,882,914	2.3039	2.300	2.290	2.300	2.280	2.360	136,240,000	2.3039	-2.95%
2024-12-27	0	2.370	2.370	2.380	2.330	2.430	146,356,594	348,421,487	2.3806	2.370	2.370	2.380	2.330	2.430	146,356,594	2.3806	0.85%
2024-12-24	0	2.350	2.350	2.360	2.350	2.400	77,840,000	184,299,450	2.3677	2.350	2.350	2.360	2.350	2.400	77,840,000	2.3677	-0.42%
2024-12-23	0	2.360	2.360	2.370	2.360	2.480	157,539,584	379,164,508	2.4068	2.360	2.360	2.370	2.360	2.480	157,539,584	2.4068	-3.28%
2024-12-20	0	2.440	2.440	2.450	2.280	2.590	394,755,000	956,822,565	2.4238	2.440	2.440	2.450	2.280	2.590	394,755,000	2.4238	2.09%
2024-12-19	0	2.390	2.390	2.400	2.350	2.410	151,192,300	360,038,732	2.3813	2.390	2.390	2.400	2.350	2.410	151,192,300	2.3813	-2.45%
2024-12-18	0	2.450	2.440	2.450	2.420	2.490	121,315,405	296,819,974	2.4467	2.450	2.440	2.450	2.420	2.490	121,315,405	2.4467	1.66%
2024-12-17	0	2.410	2.400	2.410	2.380	2.510	245,901,600	597,839,335	2.4312	2.410	2.400	2.410	2.380	2.510	245,901,600	2.4312	-0.41%
2024-12-16	0	2.420	2.420	2.430	2.410	2.550	165,508,731	409,695,997	2.4754	2.420	2.420	2.430	2.410	2.550	165,508,731	2.4754	-3.20%
2024-12-13	0	2.500	2.490	2.500	2.480	2.640	444,850,476	1,133,633,838	2.5483	2.500	2.490	2.500	2.480	2.640	444,850,476	2.5483	-8.42%
2024-12-12	0	2.730	2.720	2.730	2.670	2.870	428,121,316	1,187,489,681	2.7737	2.730	2.720	2.730	2.670	2.870	428,121,316	2.7737	-0.73%
2024-12-11	0	2.750	2.740	2.750	2.630	2.810	555,080,407	1,509,032,299	2.7186	2.750	2.740	2.750	2.630	2.810	555,080,407	2.7186	5.36%
2024-12-10	0	2.610	2.610	2.620	2.600	3.290	1,204,637,633	3,485,298,086	2.8932	2.610	2.610	2.620	2.600	3.290	1,204,637,633	2.8932	-9.69%
2024-12-09	0	2.890	2.880	2.890	2.370	2.890	601,556,323	1,562,533,535	2.5975	2.890	2.880	2.890	2.370	2.890	601,556,323	2.5975	14.68%
2024-12-06	0	2.520	2.510	2.520	2.390	2.530	198,830,474	493,360,718	2.4813	2.520	2.510	2.520	2.390	2.530	198,830,474	2.4813	3.28%
2024-12-05	0	2.440	2.430	2.440	2.360	2.460	157,517,892	379,538,739	2.4095	2.440	2.430	2.440	2.360	2.460	157,517,892	2.4095	0.00%
2024-12-04	0	2.440	2.440	2.450	2.440	2.560	170,891,760	426,339,831	2.4948	2.440	2.440	2.450	2.440	2.560	170,891,760	2.4948	-3.17%
2024-12-03	0	2.520	2.510	2.520	2.430	2.550	278,107,905	691,802,626	2.4875	2.520	2.510	2.520	2.430	2.550	278,107,905	2.4875	-1.56%
2024-12-02	0	2.560	2.550	2.560	2.480	2.650	313,236,000	808,731,650	2.5819	2.560	2.550	2.560	2.480	2.650	313,236,000	2.5819	3.23%
2024-11-29	0	2.480	2.470	2.480	2.290	2.550	593,831,860	1,451,593,996	2.4445	2.480	2.470	2.480	2.290	2.550	593,831,860	2.4445	8.30%
2024-11-28	0	2.290	2.290	2.300	2.290	2.410	181,298,000	424,615,205	2.3421	2.290	2.290	2.300	2.290	2.410	181,298,000	2.3421	-2.97%
2024-11-27	0	2.360	2.360	2.370	2.110	2.370	340,466,000	764,401,985	2.2452	2.360	2.360	2.370	2.110	2.370	340,466,000	2.2452	3.96%
2024-11-26	0	2.270	2.270	2.280	2.230	2.340	186,589,919	426,404,599	2.2852	2.270	2.270	2.280	2.230	2.340	186,589,919	2.2852	0.44%
2024-11-25	0	2.260	2.250	2.260	2.230	2.400	234,596,024	535,784,933	2.2839	2.260	2.250	2.260	2.230	2.400	234,596,024	2.2839	-3.00%
2024-11-22	0	2.330	2.330	2.340	2.320	2.490	392,107,500	938,924,450	2.3946	2.330	2.330	2.340	2.320	2.490	392,107,500	2.3946	-1.69%
2024-11-21	0	2.370	2.370	2.380	2.320	2.610	521,623,192	1,259,731,882	2.4150	2.370	2.370	2.380	2.320	2.610	521,623,192	2.4150	-9.20%
2024-11-20	0	2.610	2.610	2.620	2.600	2.710	226,694,000	596,851,100	2.6328	2.610	2.610	2.620	2.600	2.710	226,694,000	2.6328	-4.04%
2024-11-19	0	2.720	2.710	2.720	2.640	2.810	292,588,000	797,280,585	2.7249	2.720	2.710	2.720	2.640	2.810	292,588,000	2.7249	1.12%
2024-11-18	0	2.690	2.680	2.690	2.550	2.810	421,212,000	1,131,775,860	2.6870	2.690	2.680	2.690	2.550	2.810	421,212,000	2.6870	3.46%
2024-11-15	0	2.600	2.600	2.610	2.570	2.730	292,826,633	773,183,970	2.6404	2.600	2.600	2.610	2.570	2.730	292,826,633	2.6404	-1.52%
2024-11-14	0	2.640	2.630	2.640	2.540	3.030	717,479,379	1,981,974,666	2.7624	2.640	2.630	2.640	2.540	3.030	717,479,379	2.7624	-7.04%
2024-11-13	0	2.840	2.830	2.840	2.670	2.920	452,424,496	1,258,767,335	2.7823	2.840	2.830	2.840	2.670	2.920	452,424,496	2.7823	-0.70%
2024-11-12	0	2.860	2.850	2.860	2.800	3.170	671,738,647	1,995,039,940	2.9700	2.860	2.850	2.860	2.800	3.170	671,738,647	2.9700	-3.38%
2024-11-11	0	2.960	2.960	2.970	2.890	3.190	721,297,490	2,168,537,656	3.0064	2.960	2.960	2.970	2.890	3.190	721,297,490	3.0064	-9.48%
2024-11-08	0	3.270	3.270	3.280	3.260	3.800	1,048,988,549	3,601,892,336	3.4337	3.270	3.270	3.280	3.260	3.800	1,048,988,549	3.4337	-9.42%
2024-11-07	0	3.610	3.610	3.620	3.140	3.780	1,378,485,974	4,917,953,157	3.5676	3.610	3.610	3.620	3.140	3.780	1,378,485,974	3.5676	11.76%
2024-11-06	0	3.230	3.220	3.230	2.920	3.350	1,039,727,901	3,278,960,498	3.1537	3.230	3.220	3.230	2.920	3.350	1,039,727,901	3.1537	1.89%
2024-11-05	0	3.170	3.160	3.170	2.860	3.180	848,984,658	2,594,443,478	3.0559	3.170	3.160	3.170	2.860	3.180	848,984,658	3.0559	10.84%
2024-11-04	0	2.860	2.850	2.860	2.750	2.930	405,884,148	1,151,641,781	2.8374	2.860	2.850	2.860	2.750	2.930	405,884,148	2.8374	1.78%
2024-11-01	0	2.810	2.800	2.810	2.620	2.860	676,514,310	1,869,435,573	2.7633	2.810	2.800	2.810	2.620	2.860	676,514,310	2.7633	3.31%
2024-10-31	0	2.720	2.720	2.730	2.470	2.940	1,127,432,079	3,099,777,011	2.7494	2.720	2.720	2.730	2.470	2.940	1,127,432,079	2.7494	7.51%
2024-10-30	0	2.530	2.520	2.530	2.460	2.590	461,488,715	1,171,531,987	2.5386	2.530	2.520	2.530	2.460	2.590	461,488,715	2.5386	2.85%
2024-10-29	0	2.460	2.450	2.460	2.420	2.620	375,138,000	940,264,543	2.5064	2.460	2.450	2.460	2.420	2.620	375,138,000	2.5064	-2.38%
2024-10-28	0	2.520	2.510	2.520	2.330	2.560	747,761,953	1,841,765,933	2.4630	2.520	2.510	2.520	2.330	2.560	747,761,953	2.4630	8.15%
2024-10-25	0	2.330	2.320	2.330	2.280	2.440	351,582,136	824,967,857	2.3464	2.330	2.320	2.330	2.280	2.440	351,582,136	2.3464	0.43%
2024-10-24	0	2.320	2.310	2.320	2.250	2.460	536,624,544	1,251,048,557	2.3313	2.320	2.310	2.320	2.250	2.460	536,624,544	2.3313	-6.07%
2024-10-23	0	2.470	2.460	2.470	2.440	2.620	572,893,500	1,456,867,396	2.5430	2.470	2.460	2.470	2.440	2.620	572,893,500	2.5430	-1.20%
2024-10-22	0	2.500	2.490	2.500	2.430	2.620	466,516,142	1,176,655,266	2.5222	2.500	2.490	2.500	2.430	2.620	466,516,142	2.5222	2.04%
2024-10-21	0	2.450	2.440	2.450	2.360	2.570	625,345,499	1,544,586,902	2.4700	2.450	2.440	2.450	2.360	2.570	625,345,499	2.4700	1.66%
2024-10-18	0	2.410	2.400	2.410	2.280	2.560	1,486,666,225	3,586,689,378	2.4126	2.410	2.400	2.410	2.280	2.560	1,486,666,225	2.4126	7.59%
2024-10-17	0	2.240	2.240	2.250	2.220	2.870	3,105,077,688	7,711,963,299	2.4837	2.240	2.240	2.250	2.220	2.870	3,105,077,688	2.4837	-27.27%
2024-10-16	0	3.080	3.070	3.080	2.270	3.080	2,098,262,589	5,528,393,888	2.6347	3.080	3.070	3.080	2.270	3.080	2,098,262,589	2.6347	40.00%
2024-10-15	0	2.200	2.200	2.210	2.140	2.610	820,329,021	1,908,651,899	2.3267	2.200	2.200	2.210	2.140	2.610	820,329,021	2.3267	-12.00%
2024-10-14	0	2.500	2.490	2.500	2.470	2.900	882,565,113	2,363,703,031	2.6782	2.500	2.490	2.500	2.470	2.900	882,565,113	2.6782	-5.30%
2024-10-10	0	2.640	2.640	2.650	2.250	2.730	1,240,343,716	3,134,053,610	2.5268	2.640	2.640	2.650	2.250	2.730	1,240,343,716	2.5268	17.33%
2024-10-09	0	2.250	2.250	2.260	2.040	2.590	1,470,622,076	3,393,761,851	2.3077	2.250	2.250	2.260	2.040	2.590	1,470,622,076	2.3077	-3.85%
2024-10-08	0	2.340	2.320	2.340	2.230	3.600	1,780,929,251	5,044,728,352	2.8326	2.340	2.320	2.340	2.230	3.600	1,780,929,251	2.8326	-37.10%
2024-10-07	0	3.720	3.710	3.720	3.130	3.770	448,499,921	1,532,306,734	3.4165	3.720	3.710	3.720	3.130	3.770	448,499,921	3.4165	5.68%
2024-10-04	0	3.520	3.510	3.520	3.300	4.040	548,755,697	2,017,500,847	3.6765	3.520	3.510	3.520	3.300	4.040	548,755,697	3.6765	-3.03%
2024-10-03	0	3.630	3.620	3.630	3.110	5.510	1,149,737,859	4,390,755,665	3.8189	3.630	3.620	3.630	3.110	5.510	1,149,737,859	3.8189	-21.09%
2024-10-02	0	4.600	4.600	4.610	2.660	4.840	1,352,024,419	5,086,275,121	3.7620	4.600	4.600	4.610	2.660	4.840	1,352,024,419	3.7620	75.57%
2024-09-30	0	2.620	2.620	2.630	1.870	2.630	2,260,586,925	4,999,243,901	2.2115	2.620	2.620	2.630	1.870	2.630	2,260,586,925	2.2115	55.03%
2024-09-27	0	1.690	1.680	1.690	1.560	1.750	1,270,847,212	2,102,681,168	1.6546	1.690	1.680	1.690	1.560	1.750	1,270,847,212	1.6546	11.92%
2024-09-26	0	1.510	1.500	1.510	1.180	1.540	1,209,213,757	1,665,197,505	1.3771	1.510	1.500	1.510	1.180	1.540	1,209,213,757	1.3771	26.89%
2024-09-25	0	1.190	1.180	1.190	1.170	1.330	540,486,362	676,917,369	1.2524	1.190	1.180	1.190	1.170	1.330	540,486,362	1.2524	1.71%
2024-09-24	0	1.170	1.160	1.170	1.050	1.180	521,608,943	581,477,845	1.1148	1.170	1.160	1.170	1.050	1.180	521,608,943	1.1148	13.59%
2024-09-23	0	1.030	1.030	1.040	1.020	1.080	238,798,175	251,547,675	1.0534	1.030	1.030	1.040	1.020	1.080	238,798,175	1.0534	-0.96%
2024-09-20	0	1.040	1.030	1.040	0.970	1.050	269,683,552	274,852,636	1.0192	1.040	1.030	1.040	0.970	1.050	269,683,552	1.0192	5.05%
2024-09-19	0	0.990	0.990	1.000	0.960	1.010	246,993,000	244,448,480	0.9897	0.990	0.990	1.000	0.960	1.010	246,993,000	0.9897	7.61%
2024-09-17	0	0.920	0.910	0.920	0.900	0.920	8,227,732	7,515,089	0.9134	0.920	0.910	0.920	0.900	0.920	8,227,732	0.9134	1.10%
2024-09-16	0	0.910	0.910	0.920	0.900	0.930	19,707,572	17,952,090	0.9109	0.910	0.910	0.920	0.900	0.930	19,707,572	0.9109	-1.09%
2024-09-13	0	0.920	0.920	0.930	0.920	0.970	76,218,989	71,745,164	0.9413	0.920	0.920	0.930	0.920	0.970	76,218,989	0.9413	-1.08%
2024-09-12	0	0.930	0.930	0.940	0.910	0.950	62,686,000	58,066,600	0.9263	0.930	0.930	0.940	0.910	0.950	62,686,000	0.9263	1.09%
2024-09-11	0	0.920	0.910	0.920	0.910	0.940	64,278,203	59,219,578	0.9213	0.920	0.910	0.920	0.910	0.940	64,278,203	0.9213	-1.08%
2024-09-10	0	0.930	0.920	0.930	0.910	0.950	80,443,000	74,454,140	0.9256	0.930	0.920	0.930	0.910	0.950	80,443,000	0.9256	-1.06%
2024-09-09	0	0.940	0.930	0.940	0.930	0.970	69,229,000	65,241,950	0.9424	0.940	0.930	0.940	0.930	0.970	69,229,000	0.9424	-4.08%
2024-09-05	0	0.980	0.970	0.980	0.970	1.000	79,681,000	78,554,315	0.9859	0.980	0.970	0.980	0.970	1.000	79,681,000	0.9859	1.03%
2024-09-04	0	0.970	0.960	0.970	0.960	1.010	67,365,000	65,964,770	0.9792	0.970	0.960	0.970	0.960	1.010	67,365,000	0.9792	-2.02%
2024-09-03	0	0.990	0.980	0.990	0.960	1.010	93,482,617	92,429,492	0.9887	0.990	0.980	0.990	0.960	1.010	93,482,617	0.9887	2.06%
2024-09-02	0	0.970	0.970	0.980	0.970	1.030	100,538,000	99,612,150	0.9908	0.970	0.970	0.980	0.970	1.030	100,538,000	0.9908	-4.90%
2024-08-30	0	1.020	1.010	1.020	0.930	1.070	310,976,000	317,608,880	1.0213	1.020	1.010	1.020	0.930	1.070	310,976,000	1.0213	9.68%
2024-08-29	0	0.930	0.930	0.940	0.910	0.950	38,216,971	35,475,254	0.9283	0.930	0.930	0.940	0.910	0.950	38,216,971	0.9283	0.00%
2024-08-28	0	0.930	0.930	0.940	0.930	0.960	44,368,000	41,912,610	0.9447	0.930	0.930	0.940	0.930	0.960	44,368,000	0.9447	-3.12%
2024-08-27	0	0.960	0.960	0.970	0.960	0.990	52,517,000	50,823,430	0.9678	0.960	0.960	0.970	0.960	0.990	52,517,000	0.9678	-3.03%
2024-08-26	0	0.990	0.990	1.000	0.970	1.010	62,159,000	61,559,860	0.9904	0.990	0.990	1.000	0.970	1.010	62,159,000	0.9904	3.13%
2024-08-23	0	0.960	0.960	0.970	0.950	0.980	35,454,431	34,183,538	0.9642	0.960	0.960	0.970	0.950	0.980	35,454,431	0.9642	0.00%
2024-08-22	0	0.960	0.950	0.960	0.940	0.990	85,914,424	82,565,515	0.9610	0.960	0.950	0.960	0.940	0.990	85,914,424	0.9610	0.00%
2024-08-21	0	0.960	0.960	0.970	0.950	0.980	111,937,600	107,873,659	0.9637	0.960	0.960	0.970	0.950	0.980	111,937,600	0.9637	-4.95%
2024-08-20	0	1.010	1.000	1.010	1.000	1.050	35,486,000	36,205,430	1.0203	1.010	1.000	1.010	1.000	1.050	35,486,000	1.0203	-1.94%
2024-08-19	0	1.030	1.020	1.030	1.020	1.050	64,245,000	66,510,670	1.0353	1.030	1.020	1.030	1.020	1.050	64,245,000	1.0353	1.98%
2024-08-16	0	1.010	1.010	1.020	1.010	1.030	45,359,303	46,322,389	1.0212	1.010	1.010	1.020	1.010	1.030	45,359,303	1.0212	-0.98%
2024-08-15	0	1.020	1.010	1.020	0.990	1.030	53,972,207	54,507,790	1.0099	1.020	1.010	1.020	0.990	1.030	53,972,207	1.0099	2.00%
2024-08-14	0	1.000	1.000	1.010	1.000	1.050	44,832,000	45,665,790	1.0186	1.000	1.000	1.010	1.000	1.050	44,832,000	1.0186	-2.91%
2024-08-13	0	1.030	1.020	1.030	1.000	1.050	61,908,000	63,258,490	1.0218	1.030	1.020	1.030	1.000	1.050	61,908,000	1.0218	0.00%
2024-08-12	0	1.030	1.030	1.040	1.030	1.090	60,365,236	63,243,717	1.0477	1.030	1.030	1.040	1.030	1.090	60,365,236	1.0477	-3.74%
2024-08-09	0	1.070	1.060	1.070	1.040	1.120	181,168,000	197,156,350	1.0883	1.070	1.060	1.070	1.040	1.120	181,168,000	1.0883	2.88%
2024-08-08	0	1.040	1.030	1.040	1.000	1.100	171,550,636	180,775,987	1.0538	1.040	1.030	1.040	1.000	1.100	171,550,636	1.0538	2.97%
2024-08-07	0	1.010	1.000	1.010	0.990	1.030	60,577,625	60,985,612	1.0067	1.010	1.000	1.010	0.990	1.030	60,577,625	1.0067	0.00%
2024-08-06	0	1.010	1.010	1.020	0.990	1.030	58,125,000	58,491,830	1.0063	1.010	1.010	1.020	0.990	1.030	58,125,000	1.0063	1.00%
2024-08-05	0	1.000	0.990	1.000	0.970	1.040	110,533,000	111,144,190	1.0055	1.000	0.990	1.000	0.970	1.040	110,533,000	1.0055	-0.99%
2024-08-02	0	1.010	1.000	1.010	0.990	1.030	45,240,000	45,621,510	1.0084	1.010	1.000	1.010	0.990	1.030	45,240,000	1.0084	0.00%
2024-08-01	0	1.010	1.010	1.020	1.010	1.080	73,385,000	75,667,455	1.0311	1.010	1.010	1.020	1.010	1.080	73,385,000	1.0311	-4.72%
2024-07-31	0	1.060	1.060	1.070	0.980	1.070	104,989,000	109,331,180	1.0414	1.060	1.060	1.070	0.980	1.070	104,989,000	1.0414	6.00%
2024-07-30	0	1.000	0.990	1.000	0.970	1.040	105,186,000	105,011,630	0.9983	1.000	0.990	1.000	0.970	1.040	105,186,000	0.9983	-0.99%
2024-07-29	0	1.010	1.000	1.010	1.000	1.040	64,605,000	65,438,246	1.0129	1.010	1.000	1.010	1.000	1.040	64,605,000	1.0129	-1.94%
2024-07-26	0	1.030	1.030	1.040	1.020	1.060	43,396,000	45,034,743	1.0378	1.030	1.030	1.040	1.020	1.060	43,396,000	1.0378	0.00%
2024-07-25	0	1.030	1.020	1.030	1.020	1.050	63,318,857	65,302,485	1.0313	1.030	1.020	1.030	1.020	1.050	63,318,857	1.0313	0.00%
2024-07-24	0	1.030	1.030	1.040	1.030	1.080	59,928,000	62,664,370	1.0457	1.030	1.030	1.040	1.030	1.080	59,928,000	1.0457	-2.83%
2024-07-23	0	1.060	1.060	1.070	1.050	1.120	49,912,000	53,781,590	1.0775	1.060	1.060	1.070	1.050	1.120	49,912,000	1.0775	-2.75%
2024-07-22	0	1.090	1.080	1.090	1.070	1.130	61,110,000	66,379,497	1.0862	1.090	1.080	1.090	1.070	1.130	61,110,000	1.0862	-0.91%
2024-07-19	0	1.100	1.100	1.110	1.100	1.160	75,825,000	84,583,380	1.1155	1.100	1.100	1.110	1.100	1.160	75,825,000	1.1155	-5.17%
2024-07-18	0	1.160	1.150	1.160	1.130	1.160	42,364,841	48,674,580	1.1489	1.160	1.150	1.160	1.130	1.160	42,364,841	1.1489	0.00%
2024-07-17	0	1.160	1.160	1.170	1.150	1.200	89,359,074	104,999,803	1.1750	1.160	1.160	1.170	1.150	1.200	89,359,074	1.1750	0.87%
2024-07-16	0	1.150	1.150	1.160	1.110	1.180	75,935,000	87,566,035	1.1532	1.150	1.150	1.160	1.110	1.180	75,935,000	1.1532	2.68%
2024-07-15	0	1.120	1.120	1.130	1.120	1.160	61,277,909	69,678,633	1.1371	1.120	1.120	1.130	1.120	1.160	61,277,909	1.1371	-3.45%
2024-07-12	0	1.160	1.160	1.170	1.100	1.210	223,660,000	261,151,560	1.1676	1.160	1.160	1.170	1.100	1.210	223,660,000	1.1676	6.42%
2024-07-11	0	1.090	1.080	1.090	1.040	1.090	85,651,583	91,511,609	1.0684	1.090	1.080	1.090	1.040	1.090	85,651,583	1.0684	5.83%
2024-07-10	0	1.030	1.020	1.030	1.020	1.080	86,459,347	90,681,259	1.0488	1.030	1.020	1.030	1.020	1.080	86,459,347	1.0488	-3.74%
2024-07-09	0	1.070	1.070	1.080	1.040	1.090	101,397,007	107,733,143	1.0625	1.070	1.070	1.080	1.040	1.090	101,397,007	1.0625	2.88%
2024-07-08	0	1.040	1.040	1.050	1.030	1.150	197,358,000	210,840,539	1.0683	1.040	1.040	1.050	1.030	1.150	197,358,000	1.0683	-10.34%
2024-07-05	0	1.160	1.150	1.160	1.150	1.170	50,907,000	59,008,360	1.1591	1.160	1.150	1.160	1.150	1.170	50,907,000	1.1591	-0.85%
2024-07-04	0	1.170	1.170	1.180	1.160	1.210	75,101,000	88,688,350	1.1809	1.170	1.170	1.180	1.160	1.210	75,101,000	1.1809	-1.68%
2024-07-03	0	1.190	1.180	1.190	1.160	1.220	126,474,871	151,149,950	1.1951	1.190	1.180	1.190	1.160	1.220	126,474,871	1.1951	1.71%
2024-07-02	0	1.170	1.170	1.180	1.170	1.220	125,006,970	150,032,975	1.2002	1.170	1.170	1.180	1.170	1.220	125,006,970	1.2002	1.74%
2024-06-28	0	1.150	1.150	1.160	1.150	1.200	64,905,000	75,940,359	1.1700	1.150	1.150	1.160	1.150	1.200	64,905,000	1.1700	-2.54%
2024-06-27	0	1.180	1.170	1.180	1.170	1.240	62,369,000	74,899,210	1.2009	1.180	1.170	1.180	1.170	1.240	62,369,000	1.2009	-1.67%
2024-06-26	0	1.200	1.200	1.210	1.180	1.230	60,713,146	73,050,586	1.2032	1.200	1.200	1.210	1.180	1.230	60,713,146	1.2032	0.00%
2024-06-25	0	1.200	1.200	1.210	1.170	1.240	103,354,420	124,887,384	1.2083	1.200	1.200	1.210	1.170	1.240	103,354,420	1.2083	2.56%
2024-06-24	0	1.170	1.170	1.180	1.160	1.210	52,977,000	62,167,930	1.1735	1.170	1.170	1.180	1.160	1.210	52,977,000	1.1735	-2.50%
2024-06-21	0	1.200	1.190	1.200	1.170	1.210	75,503,000	90,084,134	1.1931	1.200	1.190	1.200	1.170	1.210	75,503,000	1.1931	1.69%
2024-06-20	0	1.180	1.170	1.180	1.170	1.230	68,422,056	81,384,364	1.1894	1.180	1.170	1.180	1.170	1.230	68,422,056	1.1894	-3.28%
2024-06-19	0	1.220	1.210	1.220	1.180	1.230	80,605,000	97,646,360	1.2114	1.220	1.210	1.220	1.180	1.230	80,605,000	1.2114	3.39%
2024-06-18	0	1.180	1.180	1.190	1.160	1.210	75,419,000	89,390,060	1.1852	1.180	1.180	1.190	1.160	1.210	75,419,000	1.1852	0.00%
2024-06-17	0	1.180	1.180	1.190	1.180	1.250	131,435,000	158,181,079	1.2035	1.180	1.180	1.190	1.180	1.250	131,435,000	1.2035	-6.35%
2024-06-14	0	1.260	1.260	1.270	1.190	1.290	231,010,772	289,889,549	1.2549	1.260	1.260	1.270	1.190	1.290	231,010,772	1.2549	5.00%
2024-06-13	0	1.200	1.200	1.210	1.180	1.240	107,428,396	129,442,759	1.2049	1.200	1.200	1.210	1.180	1.240	107,428,396	1.2049	0.00%
2024-06-12	0	1.200	1.200	1.210	1.180	1.260	169,653,000	205,156,194	1.2093	1.200	1.200	1.210	1.180	1.260	169,653,000	1.2093	-4.00%
2024-06-11	0	1.250	1.250	1.260	1.240	1.330	207,918,000	264,798,657	1.2736	1.250	1.250	1.260	1.240	1.330	207,918,000	1.2736	-3.10%
2024-06-07	0	1.290	1.280	1.290	1.260	1.350	173,718,960	225,961,461	1.3007	1.290	1.280	1.290	1.260	1.350	173,718,960	1.3007	0.00%
2024-06-06	0	1.290	1.290	1.300	1.290	1.490	434,620,000	584,106,890	1.3439	1.290	1.290	1.300	1.290	1.490	434,620,000	1.3439	-12.24%
2024-06-05	0	1.470	1.460	1.470	1.460	1.540	98,154,480	147,092,616	1.4986	1.470	1.460	1.470	1.460	1.540	98,154,480	1.4986	-3.92%
2024-06-04	0	1.530	1.530	1.540	1.480	1.590	271,610,840	420,133,465	1.5468	1.530	1.530	1.540	1.480	1.590	271,610,840	1.5468	2.68%
2024-06-03	0	1.490	1.480	1.490	1.430	1.510	176,937,166	261,603,459	1.4785	1.490	1.480	1.490	1.430	1.510	176,937,166	1.4785	1.36%
2024-05-31	0	1.470	1.470	1.480	1.390	1.470	261,659,617	376,086,858	1.4373	1.470	1.470	1.480	1.390	1.470	261,659,617	1.4373	5.76%
2024-05-30	0	1.390	1.390	1.400	1.380	1.480	231,639,263	327,212,913	1.4126	1.390	1.390	1.400	1.380	1.480	231,639,263	1.4126	-6.71%
2024-05-29	0	1.490	1.490	1.500	1.490	1.600	194,618,584	298,810,729	1.5354	1.490	1.490	1.500	1.490	1.600	194,618,584	1.5354	-1.32%
2024-05-28	0	1.510	1.510	1.520	1.480	1.620	245,916,301	381,580,183	1.5517	1.510	1.510	1.520	1.480	1.620	245,916,301	1.5517	0.00%
2024-05-27	0	1.510	1.510	1.520	1.480	1.560	225,721,639	343,604,312	1.5222	1.510	1.510	1.520	1.480	1.560	225,721,639	1.5222	0.00%
2024-05-24	0	1.510	1.500	1.510	1.490	1.620	399,317,759	612,495,870	1.5339	1.510	1.500	1.510	1.490	1.620	399,317,759	1.5339	-6.79%
2024-05-23	0	1.620	1.620	1.630	1.610	1.730	345,863,000	570,244,830	1.6488	1.620	1.620	1.630	1.610	1.730	345,863,000	1.6488	-6.90%
2024-05-22	0	1.740	1.740	1.750	1.730	1.870	604,737,992	1,085,492,543	1.7950	1.740	1.740	1.750	1.730	1.870	604,737,992	1.7950	0.58%
2024-05-21	0	1.730	1.720	1.730	1.710	1.850	423,142,600	751,713,444	1.7765	1.730	1.720	1.730	1.710	1.850	423,142,600	1.7765	-2.81%
2024-05-20	0	1.780	1.770	1.780	1.700	1.940	921,922,677	1,678,653,311	1.8208	1.780	1.770	1.780	1.700	1.940	921,922,677	1.8208	-3.78%
2024-05-17	0	1.850	1.850	1.860	1.520	1.930	1,641,911,760	2,835,377,490	1.7269	1.850	1.850	1.860	1.520	1.930	1,641,911,760	1.7269	25.85%
2024-05-16	0	1.470	1.470	1.480	1.380	1.540	782,606,115	1,159,636,111	1.4818	1.470	1.470	1.480	1.380	1.540	782,606,115	1.4818	10.53%
2024-05-14	0	1.330	1.320	1.330	1.300	1.430	269,358,000	362,391,190	1.3454	1.330	1.320	1.330	1.300	1.430	269,358,000	1.3454	-3.62%
2024-05-13	0	1.380	1.370	1.380	1.350	1.460	355,398,000	494,695,420	1.3919	1.380	1.370	1.380	1.350	1.460	355,398,000	1.3919	-2.82%
2024-05-10	0	1.420	1.410	1.420	1.290	1.500	824,900,517	1,170,020,220	1.4184	1.420	1.410	1.420	1.290	1.500	824,900,517	1.4184	7.58%
2024-05-09	0	1.320	1.320	1.330	1.220	1.380	568,476,670	746,992,620	1.3140	1.320	1.320	1.330	1.220	1.380	568,476,670	1.3140	10.00%
2024-05-08	0	1.200	1.190	1.200	1.180	1.340	313,757,200	388,576,643	1.2385	1.200	1.190	1.200	1.180	1.340	313,757,200	1.2385	-8.40%
2024-05-07	0	1.310	1.300	1.310	1.270	1.370	346,547,350	455,937,936	1.3157	1.310	1.300	1.310	1.270	1.370	346,547,350	1.3157	1.55%
2024-05-06	0	1.290	1.280	1.290	1.270	1.500	474,907,552	649,934,880	1.3686	1.290	1.280	1.290	1.270	1.500	474,907,552	1.3686	-7.19%
2024-05-03	0	1.390	1.390	1.400	1.370	1.490	121,386,950	171,441,356	1.4124	1.390	1.390	1.400	1.370	1.490	121,386,950	1.4124	-4.14%
2024-05-02	0	1.450	1.450	1.460	1.320	1.480	220,399,290	311,534,320	1.4135	1.450	1.450	1.460	1.320	1.480	220,399,290	1.4135	4.32%
2024-04-30	0	1.390	1.390	1.400	1.340	1.450	588,857,259	819,327,974	1.3914	1.390	1.390	1.400	1.340	1.450	588,857,259	1.3914	-4.14%
2024-04-29	0	1.450	1.440	1.450	1.150	1.510	1,310,828,322	1,818,048,717	1.3869	1.450	1.440	1.450	1.150	1.510	1,310,828,322	1.3869	28.32%
2024-04-26	0	1.130	1.130	1.140	0.990	1.180	514,257,800	565,533,212	1.0997	1.130	1.130	1.140	0.990	1.180	514,257,800	1.0997	15.31%
2024-04-25	0	0.980	0.980	0.990	0.940	1.010	106,134,000	104,391,050	0.9836	0.980	0.980	0.990	0.940	1.010	106,134,000	0.9836	1.03%
2024-04-24	0	0.970	0.960	0.970	0.930	0.990	83,669,333	80,546,914	0.9627	0.970	0.960	0.970	0.930	0.990	83,669,333	0.9627	2.11%
2024-04-23	0	0.950	0.940	0.950	0.940	0.970	57,753,000	55,030,140	0.9529	0.950	0.940	0.950	0.940	0.970	57,753,000	0.9529	-1.04%
2024-04-22	0	0.960	0.960	0.970	0.960	1.040	122,673,943	121,784,689	0.9928	0.960	0.960	0.970	0.960	1.040	122,673,943	0.9928	2.13%
2024-04-19	0	0.940	0.940	0.950	0.930	0.980	63,178,000	59,862,080	0.9475	0.940	0.940	0.950	0.930	0.980	63,178,000	0.9475	-4.08%
2024-04-18	0	0.980	0.980	0.990	0.960	1.010	51,219,000	50,518,300	0.9863	0.980	0.980	0.990	0.960	1.010	51,219,000	0.9863	1.03%
2024-04-17	0	0.970	0.970	0.980	0.960	1.030	102,436,921	101,284,646	0.9888	0.970	0.970	0.980	0.960	1.030	102,436,921	0.9888	1.04%
2024-04-16	0	0.960	0.950	0.960	0.870	1.060	223,732,000	216,752,760	0.9688	0.960	0.950	0.960	0.870	1.060	223,732,000	0.9688	4.35%
2024-04-15	0	0.920	0.920	0.930	0.910	0.960	49,203,129	45,937,758	0.9336	0.920	0.920	0.930	0.910	0.960	49,203,129	0.9336	0.00%
2024-04-12	0	0.920	0.910	0.920	0.910	0.960	59,209,000	55,028,310	0.9294	0.920	0.910	0.920	0.910	0.960	59,209,000	0.9294	-3.16%
2024-04-11	0	0.950	0.940	0.950	0.910	0.970	133,959,000	126,457,620	0.9440	0.950	0.940	0.950	0.910	0.970	133,959,000	0.9440	-4.04%
2024-04-10	0	0.990	0.990	1.000	0.980	1.050	99,358,722	99,831,542	1.0048	0.990	0.990	1.000	0.980	1.050	99,358,722	1.0048	-3.88%
2024-04-09	0	1.030	1.020	1.030	1.000	1.040	42,983,440	43,921,688	1.0218	1.030	1.020	1.030	1.000	1.040	42,983,440	1.0218	3.00%
2024-04-08	0	1.000	1.000	1.010	1.000	1.080	96,006,000	98,824,000	1.0294	1.000	1.000	1.010	1.000	1.080	96,006,000	1.0294	-4.76%
2024-04-05	0	1.050	1.050	1.060	1.030	1.080	10,929,300	11,470,566	1.0495	1.050	1.050	1.060	1.030	1.080	10,929,300	1.0495	-0.94%
2024-04-03	0	1.060	1.060	1.070	1.060	1.120	50,594,000	54,942,195	1.0859	1.060	1.060	1.070	1.060	1.120	50,594,000	1.0859	-2.75%
2024-04-02	0	1.090	1.080	1.090	1.070	1.120	111,377,289	121,392,118	1.0899	1.090	1.080	1.090	1.070	1.120	111,377,289	1.0899	-2.68%
2024-03-28	0	1.120	1.120	1.130	1.110	1.140	72,713,676	81,900,490	1.1263	1.120	1.120	1.130	1.110	1.140	72,713,676	1.1263	0.90%
2024-03-27	0	1.110	1.110	1.120	1.090	1.170	90,149,861	100,858,870	1.1188	1.110	1.110	1.120	1.090	1.170	90,149,861	1.1188	-4.31%
2024-03-26	0	1.160	1.150	1.160	1.140	1.180	77,039,000	89,249,949	1.1585	1.160	1.150	1.160	1.140	1.180	77,039,000	1.1585	1.75%
2024-03-25	0	1.140	1.140	1.150	1.130	1.200	107,846,000	125,383,290	1.1626	1.140	1.140	1.150	1.130	1.200	107,846,000	1.1626	0.00%
2024-03-22	0	1.140	1.130	1.140	1.120	1.180	69,214,000	78,928,873	1.1404	1.140	1.130	1.140	1.120	1.180	69,214,000	1.1404	0.00%
2024-03-21	0	1.140	1.140	1.150	1.130	1.190	76,667,000	88,708,340	1.1571	1.140	1.140	1.150	1.130	1.190	76,667,000	1.1571	1.79%
2024-03-20	0	1.120	1.110	1.120	1.110	1.150	58,613,819	65,939,213	1.1250	1.120	1.110	1.120	1.110	1.150	58,613,819	1.1250	0.00%
2024-03-19	0	1.120	1.120	1.130	1.110	1.170	114,864,000	130,915,460	1.1397	1.120	1.120	1.130	1.110	1.170	114,864,000	1.1397	-3.45%
2024-03-18	0	1.160	1.160	1.170	1.160	1.220	102,549,944	120,942,707	1.1794	1.160	1.160	1.170	1.160	1.220	102,549,944	1.1794	-4.13%
2024-03-15	0	1.210	1.210	1.220	1.190	1.240	304,525,000	367,914,674	1.2082	1.210	1.210	1.220	1.190	1.240	304,525,000	1.2082	-2.42%
2024-03-14	0	1.240	1.240	1.250	1.220	1.300	127,592,742	161,088,609	1.2625	1.240	1.240	1.250	1.220	1.300	127,592,742	1.2625	0.00%
2024-03-13	0	1.240	1.230	1.240	1.230	1.320	141,510,647	178,920,279	1.2644	1.240	1.230	1.240	1.230	1.320	141,510,647	1.2644	-4.62%
2024-03-12	0	1.300	1.300	1.310	1.180	1.340	265,376,740	338,661,454	1.2762	1.300	1.300	1.310	1.180	1.340	265,376,740	1.2762	8.33%
2024-03-11	0	1.200	1.190	1.200	1.170	1.220	80,464,000	96,264,840	1.1964	1.200	1.190	1.200	1.170	1.220	80,464,000	1.1964	2.56%
2024-03-08	0	1.170	1.160	1.170	1.160	1.190	44,554,855	52,248,007	1.1727	1.170	1.160	1.170	1.160	1.190	44,554,855	1.1727	0.86%
2024-03-07	0	1.160	1.160	1.170	1.150	1.220	60,608,164	71,053,207	1.1723	1.160	1.160	1.170	1.150	1.220	60,608,164	1.1723	-3.33%
2024-03-06	0	1.200	1.190	1.200	1.160	1.220	69,850,000	83,362,506	1.1935	1.200	1.190	1.200	1.160	1.220	69,850,000	1.1935	3.45%
2024-03-05	0	1.160	1.150	1.160	1.150	1.200	68,439,000	79,875,840	1.1671	1.160	1.150	1.160	1.150	1.200	68,439,000	1.1671	-1.69%
2024-03-04	0	1.180	1.170	1.180	1.140	1.230	134,603,000	157,697,338	1.1716	1.180	1.170	1.180	1.140	1.230	134,603,000	1.1716	-2.48%
2024-03-01	0	1.210	1.200	1.210	1.190	1.230	69,882,018	84,389,901	1.2076	1.210	1.200	1.210	1.190	1.230	69,882,018	1.2076	0.83%
2024-02-29	0	1.200	1.200	1.210	1.190	1.250	95,205,249	116,049,063	1.2189	1.200	1.200	1.210	1.190	1.250	95,205,249	1.2189	0.00%
2024-02-28	0	1.200	1.190	1.200	1.190	1.320	240,940,000	300,668,361	1.2479	1.200	1.190	1.200	1.190	1.320	240,940,000	1.2479	-9.77%
2024-02-27	0	1.330	1.320	1.330	1.280	1.340	99,363,000	129,595,672	1.3043	1.330	1.320	1.330	1.280	1.340	99,363,000	1.3043	0.00%
2024-02-26	0	1.330	1.320	1.330	1.260	1.350	131,407,000	172,004,115	1.3089	1.330	1.320	1.330	1.260	1.350	131,407,000	1.3089	1.53%
2024-02-23	0	1.310	1.310	1.320	1.290	1.340	121,070,629	159,102,013	1.3141	1.310	1.310	1.320	1.290	1.340	121,070,629	1.3141	0.77%
2024-02-22	0	1.300	1.290	1.300	1.260	1.310	89,586,746	115,269,725	1.2867	1.300	1.290	1.300	1.260	1.310	89,586,746	1.2867	0.78%
2024-02-21	0	1.290	1.290	1.300	1.220	1.330	170,272,489	221,371,325	1.3001	1.290	1.290	1.300	1.220	1.330	170,272,489	1.3001	4.03%
2024-02-20	0	1.240	1.230	1.240	1.230	1.310	82,938,000	103,810,480	1.2517	1.240	1.230	1.240	1.230	1.310	82,938,000	1.2517	0.00%
2024-02-19	0	1.240	1.230	1.240	1.210	1.270	109,155,861	134,612,819	1.2332	1.240	1.230	1.240	1.210	1.270	109,155,861	1.2332	-3.88%
2024-02-16	0	1.290	1.280	1.290	1.140	1.290	55,705,000	68,645,425	1.2323	1.290	1.280	1.290	1.140	1.290	55,705,000	1.2323	12.17%
2024-02-15	0	1.150	1.130	1.150	1.090	1.170	31,278,660	34,962,982	1.1178	1.150	1.130	1.150	1.090	1.170	31,278,660	1.1178	-0.86%
2024-02-14	0	1.160	1.150	1.160	1.090	1.170	25,156,716	28,394,276	1.1287	1.160	1.150	1.160	1.090	1.170	25,156,716	1.1287	0.00%
2024-02-09	0	1.160	1.160	1.170	1.150	1.260	25,624,000	30,112,345	1.1752	1.160	1.160	1.170	1.150	1.260	25,624,000	1.1752	-7.20%
2024-02-08	0	1.250	1.240	1.250	1.190	1.260	137,760,641	169,321,402	1.2291	1.250	1.240	1.250	1.190	1.260	137,760,641	1.2291	6.84%
2024-02-07	0	1.170	1.170	1.180	1.160	1.260	153,637,410	184,370,278	1.2000	1.170	1.170	1.180	1.160	1.260	153,637,410	1.2000	-2.50%
2024-02-06	0	1.200	1.200	1.210	1.090	1.210	186,227,069	216,430,639	1.1622	1.200	1.200	1.210	1.090	1.210	186,227,069	1.1622	10.09%
2024-02-05	0	1.090	1.090	1.100	1.070	1.140	159,783,000	176,511,780	1.1047	1.090	1.090	1.100	1.070	1.140	159,783,000	1.1047	-0.91%
2024-02-02	0	1.100	1.100	1.110	1.100	1.210	199,190,700	228,101,154	1.1451	1.100	1.100	1.110	1.100	1.210	199,190,700	1.1451	-1.79%
2024-02-01	0	1.120	1.120	1.130	1.100	1.180	109,378,131	124,947,544	1.1423	1.120	1.120	1.130	1.100	1.180	109,378,131	1.1423	-1.75%
2024-01-31	0	1.140	1.130	1.140	1.120	1.200	120,953,000	138,972,270	1.1490	1.140	1.130	1.140	1.120	1.200	120,953,000	1.1490	-2.56%
2024-01-30	0	1.170	1.170	1.180	1.160	1.260	155,194,000	185,953,220	1.1982	1.170	1.170	1.180	1.160	1.260	155,194,000	1.1982	-7.14%
2024-01-29	0	1.260	1.260	1.270	1.250	1.400	302,882,058	399,882,161	1.3203	1.260	1.260	1.270	1.250	1.400	302,882,058	1.3203	1.61%
2024-01-26	0	1.240	1.230	1.240	1.230	1.330	266,967,000	340,523,685	1.2755	1.240	1.230	1.240	1.230	1.330	266,967,000	1.2755	-3.88%
2024-01-25	0	1.290	1.290	1.300	1.170	1.320	368,431,847	459,805,169	1.2480	1.290	1.290	1.300	1.170	1.320	368,431,847	1.2480	8.40%
2024-01-24	0	1.190	1.180	1.190	1.070	1.190	215,261,912	243,354,795	1.1305	1.190	1.180	1.190	1.070	1.190	215,261,912	1.1305	8.18%
2024-01-23	0	1.100	1.100	1.110	1.050	1.140	151,793,422	167,569,967	1.1039	1.100	1.100	1.110	1.050	1.140	151,793,422	1.1039	4.76%
2024-01-22	0	1.050	1.040	1.050	1.030	1.160	166,166,000	176,812,657	1.0641	1.050	1.040	1.050	1.030	1.160	166,166,000	1.0641	-8.70%
2024-01-19	0	1.150	1.150	1.160	1.140	1.220	91,118,000	106,393,915	1.1676	1.150	1.150	1.160	1.140	1.220	91,118,000	1.1676	-4.17%
2024-01-18	0	1.200	1.190	1.200	1.140	1.210	133,118,000	156,318,400	1.1743	1.200	1.190	1.200	1.140	1.210	133,118,000	1.1743	5.26%
2024-01-17	0	1.140	1.130	1.140	1.110	1.240	217,234,931	251,685,994	1.1586	1.140	1.130	1.140	1.110	1.240	217,234,931	1.1586	-8.80%
2024-01-16	0	1.250	1.250	1.260	1.210	1.360	173,436,000	220,313,388	1.2703	1.250	1.250	1.260	1.210	1.360	173,436,000	1.2703	-7.41%
2024-01-15	0	1.350	1.350	1.360	1.340	1.390	54,824,067	74,456,776	1.3581	1.350	1.350	1.360	1.340	1.390	54,824,067	1.3581	-0.74%
2024-01-12	0	1.360	1.360	1.370	1.360	1.440	75,655,000	105,485,965	1.3943	1.360	1.360	1.370	1.360	1.440	75,655,000	1.3943	-2.86%
2024-01-11	0	1.400	1.390	1.400	1.340	1.410	94,095,000	130,402,510	1.3859	1.400	1.390	1.400	1.340	1.410	94,095,000	1.3859	3.70%
2024-01-10	0	1.350	1.340	1.350	1.320	1.380	53,821,601	72,842,287	1.3534	1.350	1.340	1.350	1.320	1.380	53,821,601	1.3534	-0.74%
2024-01-09	0	1.360	1.360	1.370	1.340	1.410	77,596,143	106,732,846	1.3755	1.360	1.360	1.370	1.340	1.410	77,596,143	1.3755	-2.16%
2024-01-08	0	1.390	1.380	1.390	1.370	1.420	55,335,794	76,896,696	1.3896	1.390	1.380	1.390	1.370	1.420	55,335,794	1.3896	0.00%
2024-01-05	0	1.390	1.380	1.390	1.370	1.460	86,426,501	121,881,546	1.4102	1.390	1.380	1.390	1.370	1.460	86,426,501	1.4102	-0.71%
2024-01-04	0	1.400	1.400	1.410	1.400	1.490	95,475,093	136,270,882	1.4273	1.400	1.400	1.410	1.400	1.490	95,475,093	1.4273	-4.76%
2024-01-03	0	1.470	1.460	1.470	1.430	1.550	139,375,578	208,176,446	1.4936	1.470	1.460	1.470	1.430	1.550	139,375,578	1.4936	0.68%
2024-01-02	0	1.460	1.450	1.460	1.450	1.530	73,744,249	109,356,003	1.4829	1.460	1.450	1.460	1.450	1.530	73,744,249	1.4829	-2.67%
2023-12-29	0	1.500	1.490	1.500	1.450	1.530	98,962,646	147,589,859	1.4914	1.500	1.490	1.500	1.450	1.530	98,962,646	1.4914	0.67%
2023-12-28	0	1.490	1.490	1.500	1.380	1.510	189,644,636	278,738,066	1.4698	1.490	1.490	1.500	1.380	1.510	189,644,636	1.4698	7.97%
2023-12-27	0	1.380	1.380	1.390	1.350	1.430	95,767,000	132,536,350	1.3839	1.380	1.380	1.390	1.350	1.430	95,767,000	1.3839	-2.13%
2023-12-22	0	1.410	1.410	1.420	1.390	1.490	162,712,165	232,762,022	1.4305	1.410	1.410	1.420	1.390	1.490	162,712,165	1.4305	-3.42%
2023-12-21	0	1.460	1.450	1.460	1.350	1.470	170,096,993	243,536,510	1.4318	1.460	1.450	1.460	1.350	1.470	170,096,993	1.4318	4.29%
2023-12-20	0	1.400	1.400	1.410	1.390	1.450	184,307,900	260,319,731	1.4124	1.400	1.400	1.410	1.390	1.450	184,307,900	1.4124	2.19%
2023-12-19	0	1.370	1.360	1.370	1.340	1.550	365,517,150	518,492,763	1.4185	1.370	1.360	1.370	1.340	1.550	365,517,150	1.4185	-11.61%
2023-12-18	0	1.550	1.550	1.560	1.480	1.610	212,729,424	329,766,613	1.5502	1.550	1.550	1.560	1.480	1.610	212,729,424	1.5502	-1.27%
2023-12-15	0	1.570	1.560	1.570	1.410	1.600	602,991,126	909,173,943	1.5078	1.570	1.560	1.570	1.410	1.600	602,991,126	1.5078	16.30%
2023-12-14	0	1.350	1.350	1.360	1.320	1.420	350,734,387	481,080,870	1.3716	1.350	1.350	1.360	1.320	1.420	350,734,387	1.3716	3.85%
2023-12-13	0	1.300	1.290	1.300	1.290	1.530	544,101,617	755,202,072	1.3880	1.300	1.290	1.300	1.290	1.530	544,101,617	1.3880	-15.03%
2023-12-12	0	1.530	1.530	1.540	1.460	1.640	658,056,294	1,020,212,587	1.5503	1.530	1.530	1.540	1.460	1.640	658,056,294	1.5503	-6.13%
2023-12-11	0	1.630	1.630	1.640	1.600	1.750	352,726,557	584,699,694	1.6577	1.630	1.630	1.640	1.600	1.750	352,726,557	1.6577	-8.94%
2023-12-08	0	1.790	1.780	1.790	1.790	2.240	419,118,959	817,631,687	1.9508	1.790	1.780	1.790	1.790	2.240	419,118,959	1.9508	-19.37%
2023-12-07	0	2.220	2.220	2.230	2.190	2.330	122,033,000	274,961,760	2.2532	2.220	2.220	2.230	2.190	2.330	122,033,000	2.2532	0.91%
2023-12-06	0	2.200	2.200	2.210	2.180	2.270	84,749,000	188,145,070	2.2200	2.200	2.200	2.210	2.180	2.270	84,749,000	2.2200	-0.45%
2023-12-05	0	2.210	2.210	2.220	2.200	2.390	98,179,900	223,138,794	2.2728	2.210	2.210	2.220	2.200	2.390	98,179,900	2.2728	-5.15%
2023-12-04	0	2.330	2.330	2.350	2.320	2.490	58,408,000	139,751,017	2.3927	2.330	2.330	2.350	2.320	2.490	58,408,000	2.3927	-4.51%
2023-12-01	0	2.440	2.430	2.440	2.360	2.560	96,811,000	237,452,810	2.4527	2.440	2.430	2.440	2.360	2.560	96,811,000	2.4527	0.00%
2023-11-30	0	2.440	2.430	2.440	2.330	2.520	172,242,825	419,381,555	2.4348	2.440	2.430	2.440	2.330	2.520	172,242,825	2.4348	5.17%
2023-11-29	0	2.320	2.310	2.320	2.300	2.490	123,954,261	293,283,990	2.3661	2.320	2.310	2.320	2.300	2.490	123,954,261	2.3661	-6.07%
2023-11-28	0	2.470	2.470	2.480	2.460	2.620	107,665,130	271,774,533	2.5243	2.470	2.470	2.480	2.460	2.620	107,665,130	2.5243	-0.80%
2023-11-27	0	2.490	2.480	2.490	2.450	2.740	252,801,000	645,462,280	2.5532	2.490	2.480	2.490	2.450	2.740	252,801,000	2.5532	-10.43%
2023-11-24	0	2.780	2.770	2.780	2.730	2.860	152,797,250	424,188,867	2.7762	2.780	2.770	2.780	2.730	2.860	152,797,250	2.7762	-1.77%
2023-11-23	0	2.830	2.820	2.830	2.640	2.930	397,128,500	1,123,354,645	2.8287	2.830	2.820	2.830	2.640	2.930	397,128,500	2.8287	4.04%
2023-11-22	0	2.720	2.710	2.720	2.650	2.820	241,709,500	658,375,971	2.7238	2.720	2.710	2.720	2.650	2.820	241,709,500	2.7238	4.21%
2023-11-21	0	2.610	2.610	2.620	2.480	2.950	622,594,283	1,706,440,994	2.7409	2.610	2.610	2.620	2.480	2.950	622,594,283	2.7409	12.02%
2023-11-20	0	2.330	2.320	2.330	2.290	2.460	188,489,000	446,623,112	2.3695	2.330	2.320	2.330	2.290	2.460	188,489,000	2.3695	5.91%
2023-11-17	0	2.200	2.190	2.200	2.190	2.340	103,979,300	232,733,849	2.2383	2.200	2.190	2.200	2.190	2.340	103,979,300	2.2383	-5.17%
2023-11-16	0	2.320	2.310	2.320	2.230	2.430	214,833,000	502,362,835	2.3384	2.320	2.310	2.320	2.230	2.430	214,833,000	2.3384	0.87%
2023-11-15	0	2.300	2.300	2.310	2.170	2.380	379,520,100	866,576,545	2.2833	2.300	2.300	2.310	2.170	2.380	379,520,100	2.2833	11.11%
2023-11-14	0	2.070	2.060	2.070	1.910	2.220	231,556,500	478,750,510	2.0675	2.070	2.060	2.070	1.910	2.220	231,556,500	2.0675	0.49%
2023-11-13	0	2.060	2.060	2.070	2.010	2.240	138,099,500	288,681,355	2.0904	2.060	2.060	2.070	2.010	2.240	138,099,500	2.0904	-5.94%
2023-11-10	0	2.190	2.180	2.190	2.060	2.300	257,368,716	566,107,277	2.1996	2.190	2.180	2.190	2.060	2.300	257,368,716	2.1996	5.29%
2023-11-09	0	2.080	2.080	2.090	2.050	2.390	342,887,000	752,575,211	2.1948	2.080	2.080	2.090	2.050	2.390	342,887,000	2.1948	-9.17%
2023-11-08	0	2.290	2.290	2.300	1.760	2.410	352,022,000	737,020,080	2.0937	2.290	2.290	2.300	1.760	2.410	352,022,000	2.0937	30.11%
2023-11-07	0	1.760	1.760	1.770	1.740	1.880	68,167,108	122,360,833	1.7950	1.760	1.760	1.770	1.740	1.880	68,167,108	1.7950	-3.83%
2023-11-06	0	1.830	1.820	1.830	1.660	1.860	178,745,032	318,728,327	1.7831	1.830	1.820	1.830	1.660	1.860	178,745,032	1.7831	11.59%
2023-11-03	0	1.640	1.630	1.640	1.600	1.650	39,141,000	63,815,010	1.6304	1.640	1.630	1.640	1.600	1.650	39,141,000	1.6304	2.50%
2023-11-02	0	1.600	1.600	1.610	1.600	1.700	66,823,000	109,554,063	1.6395	1.600	1.600	1.610	1.600	1.700	66,823,000	1.6395	-0.62%
2023-11-01	0	1.610	1.610	1.620	1.600	1.670	38,027,000	61,968,861	1.6296	1.610	1.610	1.620	1.600	1.670	38,027,000	1.6296	-1.23%
2023-10-31	0	1.630	1.630	1.640	1.570	1.750	113,484,000	185,793,050	1.6372	1.630	1.630	1.640	1.570	1.750	113,484,000	1.6372	-4.68%
2023-10-30	0	1.710	1.710	1.720	1.690	1.770	58,487,099	100,783,393	1.7232	1.710	1.710	1.720	1.690	1.770	58,487,099	1.7232	-1.72%
2023-10-27	0	1.740	1.740	1.750	1.670	1.770	67,985,000	118,066,720	1.7367	1.740	1.740	1.750	1.670	1.770	67,985,000	1.7367	2.96%
2023-10-26	0	1.690	1.680	1.690	1.630	1.760	78,978,000	133,365,785	1.6886	1.690	1.680	1.690	1.630	1.760	78,978,000	1.6886	-3.98%
2023-10-25	0	1.760	1.760	1.770	1.740	1.850	63,401,000	112,863,940	1.7802	1.760	1.760	1.770	1.740	1.850	63,401,000	1.7802	2.33%
2023-10-24	0	1.720	1.720	1.730	1.690	1.800	79,485,000	138,695,220	1.7449	1.720	1.720	1.730	1.690	1.800	79,485,000	1.7449	-2.82%
2023-10-20	0	1.770	1.760	1.770	1.660	1.920	227,162,592	410,298,827	1.8062	1.770	1.760	1.770	1.660	1.920	227,162,592	1.8062	4.73%
2023-10-19	0	1.690	1.680	1.690	1.660	1.780	102,131,500	174,111,815	1.7048	1.690	1.680	1.690	1.660	1.780	102,131,500	1.7048	-3.43%
2023-10-18	0	1.750	1.740	1.750	1.720	1.920	94,107,100	170,379,830	1.8105	1.750	1.740	1.750	1.720	1.920	94,107,100	1.8105	-6.42%
2023-10-17	0	1.870	1.870	1.880	1.860	2.020	82,663,556	159,233,445	1.9263	1.870	1.870	1.880	1.860	2.020	82,663,556	1.9263	-3.11%
2023-10-16	0	1.930	1.930	1.940	1.930	2.090	60,674,000	120,012,070	1.9780	1.930	1.930	1.940	1.930	2.090	60,674,000	1.9780	-5.85%
2023-10-13	0	2.050	2.040	2.050	2.020	2.140	49,268,000	102,221,590	2.0748	2.050	2.040	2.050	2.020	2.140	49,268,000	2.0748	-1.44%
2023-10-12	0	2.080	2.080	2.090	2.040	2.200	85,510,000	179,491,120	2.0991	2.080	2.080	2.090	2.040	2.200	85,510,000	2.0991	-0.95%
2023-10-11	0	2.100	2.100	2.110	1.930	2.200	206,282,236	426,341,979	2.0668	2.100	2.100	2.110	1.930	2.200	206,282,236	2.0668	3.96%
2023-10-10	0	2.020	2.010	2.020	2.000	2.290	152,796,400	323,363,660	2.1163	2.020	2.010	2.020	2.000	2.290	152,796,400	2.1163	-9.01%
2023-10-09	0	2.220	2.220	2.230	2.210	2.480	81,170,000	184,623,921	2.2745	2.220	2.220	2.230	2.210	2.480	81,170,000	2.2745	-7.88%
2023-10-06	0	2.410	2.410	2.420	2.230	2.450	48,588,000	112,471,930	2.3148	2.410	2.410	2.420	2.230	2.450	48,588,000	2.3148	10.05%
2023-10-05	0	2.190	2.190	2.200	2.070	2.310	44,342,944	98,081,699	2.2119	2.190	2.190	2.200	2.070	2.310	44,342,944	2.2119	6.31%
2023-10-04	0	2.060	2.050	2.060	1.930	2.150	26,618,000	54,764,141	2.0574	2.060	2.050	2.060	1.930	2.150	26,618,000	2.0574	2.49%
2023-10-03	0	2.010	2.010	2.030	1.890	2.220	63,490,099	126,477,149	1.9921	2.010	2.010	2.030	1.890	2.220	63,490,099	1.9921	-6.94%
2023-09-29	0	2.160	2.150	2.160	2.080	2.190	25,561,000	54,793,770	2.1436	2.160	2.150	2.160	2.080	2.190	25,561,000	2.1436	2.86%
2023-09-28	0	2.100	2.100	2.110	2.090	2.250	144,883,000	312,020,830	2.1536	2.100	2.100	2.110	2.090	2.250	144,883,000	2.1536	-1.41%
2023-09-27	0	2.130	2.130	2.140	2.090	2.360	177,592,520	391,270,611	2.2032	2.130	2.130	2.140	2.090	2.360	177,592,520	2.2032	-4.48%
2023-09-26	0	2.230	2.220	2.230	2.200	2.470	184,461,254	423,101,585	2.2937	2.230	2.220	2.230	2.200	2.470	184,461,254	2.2937	-6.69%
2023-09-25	0	2.390	2.380	2.390	2.380	2.640	164,773,000	412,600,290	2.5041	2.390	2.380	2.390	2.380	2.640	164,773,000	2.5041	-10.82%
2023-09-22	0	2.680	2.680	2.690	2.430	2.850	360,351,187	950,539,713	2.6378	2.680	2.680	2.690	2.430	2.850	360,351,187	2.6378	4.28%
2023-09-21	0	2.570	2.560	2.570	2.540	2.760	145,556,618	384,534,398	2.6418	2.570	2.560	2.570	2.540	2.760	145,556,618	2.6418	-2.65%
2023-09-20	0	2.640	2.630	2.640	2.600	2.830	186,599,000	504,290,330	2.7025	2.640	2.630	2.640	2.600	2.830	186,599,000	2.7025	-1.49%
2023-09-19	0	2.680	2.670	2.680	2.570	3.190	446,767,415	1,277,664,391	2.8598	2.680	2.670	2.680	2.570	3.190	446,767,415	2.8598	-4.29%
2023-09-18	0	2.800	2.800	2.810	2.500	3.070	495,162,620	1,405,931,661	2.8393	2.800	2.800	2.810	2.500	3.070	495,162,620	2.8393	6.87%
2023-09-15	0	2.620	2.610	2.620	2.490	2.870	334,465,268	894,194,422	2.6735	2.620	2.610	2.620	2.490	2.870	334,465,268	2.6735	-2.60%
2023-09-14	0	2.690	2.680	2.690	2.520	3.000	436,334,060	1,184,839,777	2.7154	2.690	2.680	2.690	2.520	3.000	436,334,060	2.7154	-8.81%
2023-09-13	0	2.950	2.940	2.950	2.810	3.090	387,240,158	1,141,890,074	2.9488	2.950	2.940	2.950	2.810	3.090	387,240,158	2.9488	3.87%
2023-09-12	0	2.840	2.830	2.840	2.810	3.590	1,145,650,153	3,629,030,126	3.1677	2.840	2.830	2.840	2.810	3.590	1,145,650,153	3.1677	-7.49%
2023-09-11	0	3.070	3.060	3.070	2.330	3.070	868,300,651	2,374,122,015	2.7342	3.070	3.060	3.070	2.330	3.070	868,300,651	2.7342	23.79%
2023-09-07	0	2.480	2.480	2.490	2.360	3.230	1,193,985,864	3,304,486,885	2.7676	2.480	2.480	2.490	2.360	3.230	1,193,985,864	2.7676	-6.77%
2023-09-06	0	2.660	2.650	2.660	1.560	2.740	1,131,593,762	2,599,367,474	2.2971	2.660	2.650	2.660	1.560	2.740	1,131,593,762	2.2971	68.35%
2023-09-05	0	1.580	1.570	1.580	1.310	1.640	502,875,166	759,517,457	1.5103	1.580	1.570	1.580	1.310	1.640	502,875,166	1.5103	25.40%
2023-09-04	0	1.260	1.250	1.260	1.000	1.270	190,338,614	225,042,748	1.1823	1.260	1.250	1.260	1.000	1.270	190,338,614	1.1823	34.04%
2023-08-31	0	0.940	0.940	0.950	0.940	1.050	27,218,000	26,817,525	0.9853	0.940	0.940	0.950	0.940	1.050	27,218,000	0.9853	-3.09%
2023-08-30	0	0.970	0.970	0.980	0.940	1.000	29,412,000	28,623,856	0.9732	0.970	0.970	0.980	0.940	1.000	29,412,000	0.9732	-1.02%
2023-08-29	0	0.980	0.980	0.990	0.870	0.990	42,779,216	40,082,728	0.9370	0.980	0.980	0.990	0.870	0.990	42,779,216	0.9370	12.64%
2023-08-28	0	0.870	0.870	0.880	0.870	1.000	28,817,000	26,400,420	0.9161	0.870	0.870	0.880	0.870	1.000	28,817,000	0.9161	-2.25%
2023-08-25	0	0.890	0.890	0.900	0.880	0.940	18,703,000	17,029,760	0.9105	0.890	0.890	0.900	0.880	0.940	18,703,000	0.9105	-3.26%
2023-08-24	0	0.920	0.910	0.920	0.890	0.950	35,054,000	32,147,640	0.9171	0.920	0.910	0.920	0.890	0.950	35,054,000	0.9171	4.55%
2023-08-23	0	0.880	0.880	0.890	0.870	1.000	50,981,736	46,377,136	0.9097	0.880	0.880	0.890	0.870	1.000	50,981,736	0.9097	-12.00%
2023-08-22	0	1.000	0.990	1.000	0.910	1.010	37,808,000	36,770,010	0.9725	1.000	0.990	1.000	0.910	1.010	37,808,000	0.9725	3.09%
2023-08-21	0	0.970	0.970	0.990	0.960	1.110	56,200,257	57,264,601	1.0189	0.970	0.970	0.990	0.960	1.110	56,200,257	1.0189	-12.61%
2023-08-18	0	1.110	1.100	1.110	1.100	1.160	16,656,000	18,613,936	1.1176	1.110	1.100	1.110	1.100	1.160	16,656,000	1.1176	-1.77%
2023-08-17	0	1.130	1.120	1.130	1.110	1.140	20,115,000	22,628,980	1.1250	1.130	1.120	1.130	1.110	1.140	20,115,000	1.1250	-2.59%
2023-08-16	0	1.160	1.160	1.170	1.110	1.200	17,037,000	19,685,680	1.1555	1.160	1.160	1.170	1.110	1.200	17,037,000	1.1555	3.57%
2023-08-15	0	1.120	1.120	1.130	1.120	1.210	24,881,000	28,521,760	1.1463	1.120	1.120	1.130	1.120	1.210	24,881,000	1.1463	-1.75%
2023-08-14	0	1.140	1.140	1.150	1.100	1.150	17,250,000	19,409,604	1.1252	1.140	1.140	1.150	1.100	1.150	17,250,000	1.1252	-2.56%
2023-08-11	0	1.170	1.170	1.190	1.120	1.230	29,026,219	33,919,887	1.1686	1.170	1.170	1.190	1.120	1.230	29,026,219	1.1686	-1.68%
2023-08-10	0	1.190	1.190	1.200	1.130	1.210	31,368,380	36,832,887	1.1742	1.190	1.190	1.200	1.130	1.210	31,368,380	1.1742	-1.65%
2023-08-09	0	1.210	1.200	1.210	1.150	1.240	19,816,000	24,036,510	1.2130	1.210	1.200	1.210	1.150	1.240	19,816,000	1.2130	1.68%
2023-08-08	0	1.190	1.190	1.200	1.140	1.300	49,676,000	59,304,471	1.1938	1.190	1.190	1.200	1.140	1.300	49,676,000	1.1938	-8.46%
2023-08-07	0	1.300	1.290	1.300	1.270	1.390	35,168,710	45,989,854	1.3077	1.300	1.290	1.300	1.270	1.390	35,168,710	1.3077	-5.80%
2023-08-04	0	1.380	1.370	1.380	1.350	1.420	22,410,900	30,968,546	1.3819	1.380	1.370	1.380	1.350	1.420	22,410,900	1.3819	3.76%
2023-08-03	0	1.330	1.320	1.330	1.280	1.350	32,073,000	42,313,220	1.3193	1.330	1.320	1.330	1.280	1.350	32,073,000	1.3193	0.00%
2023-08-02	0	1.330	1.330	1.340	1.310	1.470	37,986,000	51,836,405	1.3646	1.330	1.330	1.340	1.310	1.470	37,986,000	1.3646	-4.32%
2023-08-01	0	1.390	1.390	1.400	1.380	1.480	41,064,860	58,496,171	1.4245	1.390	1.390	1.400	1.380	1.480	41,064,860	1.4245	-6.71%
2023-07-31	0	1.490	1.480	1.490	1.420	1.610	112,393,060	172,518,332	1.5350	1.490	1.480	1.490	1.420	1.610	112,393,060	1.5350	7.97%
2023-07-28	0	1.380	1.380	1.390	1.350	1.480	48,037,800	68,059,356	1.4168	1.380	1.380	1.390	1.350	1.480	48,037,800	1.4168	-1.43%
2023-07-27	0	1.400	1.400	1.410	1.260	1.440	56,085,000	77,186,353	1.3762	1.400	1.400	1.410	1.260	1.440	56,085,000	1.3762	8.53%
2023-07-26	0	1.290	1.290	1.300	1.280	1.390	30,260,000	40,224,827	1.3293	1.290	1.290	1.300	1.280	1.390	30,260,000	1.3293	-1.53%
2023-07-25	0	1.310	1.300	1.310	1.200	1.330	58,500,896	74,705,022	1.2770	1.310	1.300	1.310	1.200	1.330	58,500,896	1.2770	16.96%
2023-07-24	0	1.120	1.120	1.130	1.120	1.230	22,684,760	26,046,116	1.1482	1.120	1.120	1.130	1.120	1.230	22,684,760	1.1482	-7.44%
2023-07-21	0	1.210	1.200	1.210	1.200	1.270	14,268,000	17,500,845	1.2266	1.210	1.200	1.210	1.200	1.270	14,268,000	1.2266	-0.82%
2023-07-20	0	1.220	1.210	1.220	1.190	1.280	22,955,000	28,539,012	1.2433	1.220	1.210	1.220	1.190	1.280	22,955,000	1.2433	-0.81%
2023-07-19	0	1.230	1.230	1.240	1.200	1.270	13,015,000	16,099,820	1.2370	1.230	1.230	1.240	1.200	1.270	13,015,000	1.2370	0.00%
2023-07-18	0	1.230	1.230	1.240	1.170	1.290	26,455,000	31,882,475	1.2052	1.230	1.230	1.240	1.170	1.290	26,455,000	1.2052	-3.91%
2023-07-14	0	1.280	1.280	1.290	1.250	1.320	14,399,000	18,325,790	1.2727	1.280	1.280	1.290	1.250	1.320	14,399,000	1.2727	-3.03%
2023-07-13	0	1.320	1.310	1.320	1.300	1.350	14,224,620	18,836,125	1.3242	1.320	1.310	1.320	1.300	1.350	14,224,620	1.3242	2.33%
2023-07-12	0	1.290	1.290	1.300	1.290	1.330	10,864,254	14,220,177	1.3089	1.290	1.290	1.300	1.290	1.330	10,864,254	1.3089	-1.53%
2023-07-11	0	1.310	1.310	1.320	1.310	1.360	10,904,000	14,569,190	1.3361	1.310	1.310	1.320	1.310	1.360	10,904,000	1.3361	2.34%
2023-07-10	0	1.280	1.280	1.290	1.280	1.350	6,468,370	8,427,402	1.3029	1.280	1.280	1.290	1.280	1.350	6,468,370	1.3029	-2.29%
2023-07-07	0	1.310	1.310	1.320	1.300	1.350	9,418,522	12,432,456	1.3200	1.310	1.310	1.320	1.300	1.350	9,418,522	1.3200	-2.96%
2023-07-06	0	1.350	1.340	1.350	1.300	1.370	22,682,926	30,178,349	1.3304	1.350	1.340	1.350	1.300	1.370	22,682,926	1.3304	-2.17%
2023-07-05	0	1.380	1.370	1.380	1.340	1.400	11,311,000	15,496,410	1.3700	1.380	1.370	1.380	1.340	1.400	11,311,000	1.3700	-3.50%
2023-07-04	0	1.430	1.410	1.430	1.370	1.430	12,021,000	16,760,910	1.3943	1.430	1.410	1.430	1.370	1.430	12,021,000	1.3943	1.42%
2023-07-03	0	1.410	1.410	1.420	1.380	1.430	16,009,000	22,430,080	1.4011	1.410	1.410	1.420	1.380	1.430	16,009,000	1.4011	2.17%
2023-06-30	0	1.380	1.380	1.390	1.370	1.420	14,380,000	20,077,620	1.3962	1.380	1.380	1.390	1.370	1.420	14,380,000	1.3962	1.47%
2023-06-29	0	1.360	1.360	1.370	1.330	1.410	15,957,000	21,844,360	1.3690	1.360	1.360	1.370	1.330	1.410	15,957,000	1.3690	-2.16%
2023-06-28	0	1.390	1.390	1.400	1.370	1.420	11,923,000	16,587,270	1.3912	1.390	1.390	1.400	1.370	1.420	11,923,000	1.3912	-1.42%
2023-06-27	0	1.410	1.400	1.410	1.350	1.430	16,067,500	22,591,060	1.4060	1.410	1.400	1.410	1.350	1.430	16,067,500	1.4060	4.44%
2023-06-26	0	1.350	1.340	1.350	1.320	1.420	13,559,000	18,445,520	1.3604	1.350	1.340	1.350	1.320	1.420	13,559,000	1.3604	-2.88%
2023-06-23	0	1.390	1.380	1.390	1.340	1.410	11,197,000	15,272,600	1.3640	1.390	1.380	1.390	1.340	1.410	11,197,000	1.3640	-1.42%
2023-06-21	0	1.410	1.390	1.410	1.360	1.410	11,537,355	15,920,483	1.3799	1.410	1.390	1.410	1.360	1.410	11,537,355	1.3799	0.71%
2023-06-20	0	1.400	1.400	1.420	1.390	1.490	18,127,550	25,811,724	1.4239	1.400	1.400	1.420	1.390	1.490	18,127,550	1.4239	-6.04%
2023-06-19	0	1.490	1.490	1.500	1.450	1.560	25,279,000	37,598,920	1.4874	1.490	1.490	1.500	1.450	1.560	25,279,000	1.4874	-4.49%
2023-06-16	0	1.560	1.560	1.570	1.500	1.590	22,733,932	35,260,954	1.5510	1.560	1.560	1.570	1.500	1.590	22,733,932	1.5510	1.96%
2023-06-15	0	1.530	1.530	1.540	1.450	1.600	54,529,000	83,903,400	1.5387	1.530	1.530	1.540	1.450	1.600	54,529,000	1.5387	6.99%
2023-06-14	0	1.430	1.420	1.430	1.410	1.520	44,539,962	64,685,506	1.4523	1.430	1.420	1.430	1.410	1.520	44,539,962	1.4523	1.42%
2023-06-13	0	1.410	1.410	1.420	1.380	1.480	34,980,343	49,762,226	1.4226	1.410	1.410	1.420	1.380	1.480	34,980,343	1.4226	-0.70%
2023-06-12	0	1.420	1.420	1.430	1.370	1.530	47,218,969	67,574,346	1.4311	1.420	1.420	1.430	1.370	1.530	47,218,969	1.4311	-8.97%
2023-06-09	0	1.560	1.550	1.560	1.520	1.630	20,671,000	32,421,230	1.5684	1.560	1.550	1.560	1.520	1.630	20,671,000	1.5684	-2.50%
2023-06-08	0	1.600	1.600	1.610	1.460	1.630	53,059,384	83,484,519	1.5734	1.600	1.600	1.610	1.460	1.630	53,059,384	1.5734	6.67%
2023-06-07	0	1.500	1.490	1.500	1.450	1.550	33,240,450	49,908,478	1.5014	1.500	1.490	1.500	1.450	1.550	33,240,450	1.5014	2.04%
2023-06-06	0	1.470	1.460	1.470	1.330	1.510	62,354,720	91,136,549	1.4616	1.470	1.460	1.470	1.330	1.510	62,354,720	1.4616	10.53%
2023-06-05	0	1.330	1.320	1.330	1.260	1.350	19,992,000	26,067,110	1.3039	1.330	1.320	1.330	1.260	1.350	19,992,000	1.3039	-1.48%
2023-06-02	0	1.350	1.350	1.370	1.210	1.380	43,521,500	57,407,565	1.3191	1.350	1.350	1.370	1.210	1.380	43,521,500	1.3191	12.50%
2023-06-01	0	1.200	1.200	1.210	1.170	1.230	15,744,578	18,898,732	1.2003	1.200	1.200	1.210	1.170	1.230	15,744,578	1.2003	0.84%
2023-05-31	0	1.190	1.190	1.210	1.140	1.230	29,154,000	34,711,061	1.1906	1.190	1.190	1.210	1.140	1.230	29,154,000	1.1906	-6.30%
2023-05-30	0	1.270	1.260	1.270	1.100	1.270	39,041,020	46,975,276	1.2032	1.270	1.260	1.270	1.100	1.270	39,041,020	1.2032	15.45%
2023-05-29	0	1.100	1.100	1.120	1.090	1.200	37,315,000	41,500,080	1.1122	1.100	1.100	1.120	1.090	1.200	37,315,000	1.1122	-5.17%
2023-05-25	0	1.160	1.150	1.160	1.100	1.200	46,070,938	52,592,733	1.1416	1.160	1.150	1.160	1.100	1.200	46,070,938	1.1416	-2.52%
2023-05-24	0	1.190	1.180	1.190	1.180	1.260	46,627,000	56,269,700	1.2068	1.190	1.180	1.190	1.180	1.260	46,627,000	1.2068	-5.56%
2023-05-23	0	1.260	1.260	1.270	1.250	1.380	44,851,000	57,609,030	1.2845	1.260	1.260	1.270	1.250	1.380	44,851,000	1.2845	-7.35%
2023-05-22	0	1.360	1.350	1.360	1.270	1.380	41,343,375	54,755,506	1.3244	1.360	1.350	1.360	1.270	1.380	41,343,375	1.3244	0.00%
2023-05-19	0	1.360	1.360	1.380	1.360	1.480	49,552,000	69,353,400	1.3996	1.360	1.360	1.380	1.360	1.480	49,552,000	1.3996	-8.11%
2023-05-18	0	1.480	1.470	1.480	1.460	1.510	9,305,000	13,795,480	1.4826	1.480	1.470	1.480	1.460	1.510	9,305,000	1.4826	-0.67%
2023-05-17	0	1.490	1.490	1.500	1.480	1.540	11,040,920	16,529,614	1.4971	1.490	1.490	1.500	1.480	1.540	11,040,920	1.4971	-1.32%
2023-05-16	0	1.510	1.510	1.530	1.500	1.580	12,146,650	18,653,809	1.5357	1.510	1.510	1.530	1.500	1.580	12,146,650	1.5357	-1.31%
2023-05-15	0	1.530	1.530	1.540	1.500	1.600	19,390,000	29,870,540	1.5405	1.530	1.530	1.540	1.500	1.600	19,390,000	1.5405	-2.55%
2023-05-12	0	1.570	1.560	1.570	1.540	1.650	34,028,000	53,550,498	1.5737	1.570	1.560	1.570	1.540	1.650	34,028,000	1.5737	-4.27%
2023-05-11	0	1.640	1.630	1.640	1.620	1.720	17,707,999	29,315,528	1.6555	1.640	1.630	1.640	1.620	1.720	17,707,999	1.6555	-4.09%
2023-05-10	0	1.710	1.710	1.720	1.710	1.770	13,746,581	23,668,159	1.7217	1.710	1.710	1.720	1.710	1.770	13,746,581	1.7217	-2.29%
2023-05-09	0	1.750	1.740	1.750	1.710	1.840	24,644,250	43,623,385	1.7701	1.750	1.740	1.750	1.710	1.840	24,644,250	1.7701	0.57%
2023-05-08	0	1.740	1.740	1.760	1.710	1.850	46,354,029	81,190,160	1.7515	1.740	1.740	1.760	1.710	1.850	46,354,029	1.7515	-6.45%
2023-05-05	0	1.860	1.860	1.870	1.630	1.910	121,059,580	218,601,534	1.8057	1.860	1.860	1.870	1.630	1.910	121,059,580	1.8057	17.72%
2023-05-04	0	1.580	1.580	1.600	1.450	1.620	45,412,074	70,519,440	1.5529	1.580	1.580	1.600	1.450	1.620	45,412,074	1.5529	8.22%
2023-05-03	0	1.460	1.460	1.470	1.460	1.560	46,719,714	69,447,248	1.4865	1.460	1.460	1.470	1.460	1.560	46,719,714	1.4865	-6.41%
2023-05-02	0	1.560	1.560	1.570	1.560	1.660	28,975,620	45,930,804	1.5852	1.560	1.560	1.570	1.560	1.660	28,975,620	1.5852	-4.88%
2023-04-28	0	1.640	1.640	1.650	1.590	1.680	31,962,000	51,936,080	1.6249	1.640	1.640	1.650	1.590	1.680	31,962,000	1.6249	1.86%
2023-04-27	0	1.610	1.610	1.630	1.610	1.680	31,016,294	50,547,902	1.6297	1.610	1.610	1.630	1.610	1.680	31,016,294	1.6297	-3.59%
2023-04-26	0	1.670	1.660	1.670	1.650	1.720	36,502,712	61,090,624	1.6736	1.670	1.660	1.670	1.650	1.720	36,502,712	1.6736	-0.60%
2023-04-25	0	1.680	1.680	1.690	1.650	1.780	65,703,255	111,473,338	1.6966	1.680	1.680	1.690	1.650	1.780	65,703,255	1.6966	-5.62%
2023-04-24	0	1.780	1.780	1.790	1.780	1.880	40,100,461	73,061,460	1.8220	1.780	1.780	1.790	1.780	1.880	40,100,461	1.8220	-5.32%
2023-04-21	0	1.880	1.880	1.890	1.860	2.140	101,573,105	196,269,216	1.9323	1.880	1.880	1.890	1.860	2.140	101,573,105	1.9323	5.62%
2023-04-20	0	1.780	1.780	1.790	1.750	1.840	59,556,308	106,337,712	1.7855	1.780	1.780	1.790	1.750	1.840	59,556,308	1.7855	-2.20%
2023-04-19	0	1.820	1.810	1.820	1.800	1.940	78,633,955	143,908,295	1.8301	1.820	1.810	1.820	1.800	1.940	78,633,955	1.8301	-4.21%
2023-04-18	0	1.900	1.900	1.910	1.900	2.060	122,804,994	243,255,955	1.9808	1.900	1.900	1.910	1.900	2.060	122,804,994	1.9808	-3.55%
2023-04-17	0	1.970	1.970	1.980	1.910	2.160	208,154,796	425,380,580	2.0436	1.970	1.970	1.980	1.910	2.160	208,154,796	2.0436	4.23%
2023-04-14	0	1.890	1.890	1.900	1.690	2.020	517,269,415	949,114,830	1.8349	1.890	1.890	1.900	1.690	2.020	517,269,415	1.8349	-7.35%
2023-04-13	0	2.040	2.040	2.050	1.860	2.880	718,750,145	1,634,108,572	2.2735	2.040	2.040	2.050	1.860	2.880	718,750,145	2.2735	-55.46%
2023-04-12	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2022-03-31	0	4.580	4.570	4.580	4.500	4.950	210,337,856	976,871,597	4.6443	4.580	4.570	4.580	4.500	4.950	210,337,856	4.6443	-5.18%
2022-03-30	0	4.830	4.820	4.830	4.000	5.170	483,979,337	2,241,429,556	4.6313	4.830	4.820	4.830	4.000	5.170	483,979,337	4.6313	18.38%
2022-03-29	0	4.080	4.080	4.090	3.830	4.410	771,117,184	3,114,693,527	4.0392	4.080	4.080	4.090	3.830	4.410	771,117,184	4.0392	-17.41%
2022-03-28	0	4.940	4.940	4.950	4.820	5.250	200,838,300	1,006,781,057	5.0129	4.940	4.940	4.950	4.820	5.250	200,838,300	5.0129	-2.76%
2022-03-25	0	5.080	5.070	5.080	4.760	5.510	270,349,758	1,401,937,543	5.1856	5.080	5.070	5.080	4.760	5.510	270,349,758	5.1856	1.60%
2022-03-24	0	5.000	4.990	5.000	4.970	5.980	452,834,005	2,461,666,499	5.4361	5.000	4.990	5.000	4.970	5.980	452,834,005	5.4361	-16.67%
2022-03-23	0	6.000	5.990	6.000	5.930	6.490	310,737,957	1,916,595,160	6.1679	6.000	5.990	6.000	5.930	6.490	310,737,957	6.1679	-3.23%
2022-03-22	0	6.200	6.190	6.200	5.280	6.430	438,921,491	2,578,971,230	5.8757	6.200	6.190	6.200	5.280	6.430	438,921,491	5.8757	3.16%
2022-03-21	0	6.010	6.010	6.020	5.910	6.800	350,508,883	2,184,961,217	6.2337	6.010	6.010	6.020	5.910	6.800	350,508,883	6.2337	-4.91%
2022-03-18	0	6.320	6.310	6.320	5.340	6.810	632,313,929	3,840,457,822	6.0737	6.320	6.310	6.320	5.340	6.810	632,313,929	6.0737	1.12%
2022-03-17	0	6.250	6.240	6.250	4.510	6.490	922,370,978	5,239,426,672	5.6804	6.250	6.240	6.250	4.510	6.490	922,370,978	5.6804	59.03%
2022-03-16	0	3.930	3.930	3.940	2.940	4.260	1,032,879,499	3,654,936,740	3.5386	3.930	3.930	3.940	2.940	4.260	1,032,879,499	3.5386	7.08%
2022-03-15	0	3.670	3.670	3.680	3.630	4.560	445,958,212	1,779,273,240	3.9898	3.670	3.670	3.680	3.630	4.560	445,958,212	3.9898	-17.34%
2022-03-14	0	4.440	4.430	4.440	4.360	5.360	275,353,716	1,307,186,889	4.7473	4.440	4.430	4.440	4.360	5.360	275,353,716	4.7473	-20.29%
2022-03-11	0	5.570	5.570	5.580	5.300	5.750	114,367,980	631,986,964	5.5259	5.570	5.570	5.580	5.300	5.750	114,367,980	5.5259	-4.79%
2022-03-10	0	5.850	5.850	5.860	5.760	6.090	64,040,298	377,599,075	5.8963	5.850	5.850	5.860	5.760	6.090	64,040,298	5.8963	2.45%
2022-03-09	0	5.710	5.710	5.720	5.390	6.150	129,919,126	733,404,811	5.6451	5.710	5.710	5.720	5.390	6.150	129,919,126	5.6451	-3.55%
2022-03-08	0	5.920	5.910	5.920	5.880	6.450	94,134,626	571,054,068	6.0664	5.920	5.910	5.920	5.880	6.450	94,134,626	6.0664	-6.62%
2022-03-07	0	6.340	6.340	6.350	6.000	6.640	85,680,018	540,090,274	6.3036	6.340	6.340	6.350	6.000	6.640	85,680,018	6.3036	-0.31%
2022-03-04	0	6.360	6.350	6.360	6.230	6.650	97,688,407	624,639,839	6.3942	6.360	6.350	6.360	6.230	6.650	97,688,407	6.3942	-7.15%
2022-03-03	0	6.850	6.840	6.850	6.630	7.010	83,747,263	570,979,330	6.8179	6.850	6.840	6.850	6.630	7.010	83,747,263	6.8179	2.85%
2022-03-02	0	6.660	6.650	6.660	6.560	7.040	93,211,825	625,795,803	6.7137	6.660	6.650	6.660	6.560	7.040	93,211,825	6.7137	-5.80%
2022-03-01	0	7.070	7.070	7.080	6.580	7.320	155,378,440	1,070,176,963	6.8876	7.070	7.070	7.080	6.580	7.320	155,378,440	6.8876	10.47%
2022-02-28	0	6.400	6.400	6.410	6.300	7.720	285,917,561	1,907,422,457	6.6712	6.400	6.400	6.410	6.300	7.720	285,917,561	6.6712	-16.34%
2022-02-25	0	7.650	7.650	7.660	7.600	8.320	121,922,564	956,341,002	7.8438	7.650	7.650	7.660	7.600	8.320	121,922,564	7.8438	-5.32%
2022-02-24	0	8.080	8.080	8.090	8.060	8.810	110,628,914	918,411,103	8.3017	8.080	8.080	8.090	8.060	8.810	110,628,914	8.3017	-8.70%
2022-02-23	0	8.850	8.840	8.850	8.700	9.130	37,328,002	329,648,494	8.8311	8.850	8.840	8.850	8.700	9.130	37,328,002	8.8311	-1.12%
2022-02-22	0	8.950	8.940	8.950	8.680	9.070	48,325,600	428,819,271	8.8735	8.950	8.940	8.950	8.680	9.070	48,325,600	8.8735	0.34%
2022-02-21	0	8.920	8.910	8.920	8.620	9.600	187,295,738	1,659,669,969	8.8612	8.920	8.910	8.920	8.620	9.600	187,295,738	8.8612	-8.89%
2022-02-18	0	9.790	9.780	9.790	9.360	9.960	94,099,886	914,898,193	9.7226	9.790	9.780	9.790	9.360	9.960	94,099,886	9.7226	5.27%
2022-02-17	0	9.300	9.270	9.300	9.200	9.610	59,709,660	556,274,823	9.3163	9.300	9.270	9.300	9.200	9.610	59,709,660	9.3163	-1.59%
2022-02-16	0	9.450	9.450	9.470	9.380	9.720	45,660,956	434,868,457	9.5239	9.450	9.450	9.470	9.380	9.720	45,660,956	9.5239	-0.84%
2022-02-15	0	9.530	9.530	9.540	9.430	9.810	55,609,528	533,656,383	9.5965	9.530	9.530	9.540	9.430	9.810	55,609,528	9.5965	-1.55%
2022-02-14	0	9.680	9.680	9.690	9.670	10.82	92,775,582	924,180,781	9.9615	9.680	9.680	9.690	9.670	10.82	92,775,582	9.9615	-11.84%
2022-02-11	0	10.98	10.96	10.98	10.90	11.60	109,979,152	1,240,083,266	11.276	10.98	10.96	10.98	10.90	11.60	109,979,152	11.276	2.43%
2022-02-10	0	10.72	10.72	10.74	9.770	10.74	85,428,769	884,163,426	10.350	10.72	10.72	10.74	9.770	10.74	85,428,769	10.350	10.97%
2022-02-09	0	9.660	9.660	9.670	9.570	10.24	42,518,667	418,735,349	9.8483	9.660	9.660	9.670	9.570	10.24	42,518,667	9.8483	2.22%
2022-02-08	0	9.450	9.450	9.460	9.250	9.890	35,186,700	335,579,583	9.5371	9.450	9.450	9.460	9.250	9.890	35,186,700	9.5371	-2.58%
2022-02-07	0	9.700	9.690	9.700	9.090	9.800	41,619,000	396,897,343	9.5364	9.700	9.690	9.700	9.090	9.800	41,619,000	9.5364	0.73%
2022-02-04	0	9.630	9.620	9.630	9.560	10.16	21,364,748	206,961,359	9.6870	9.630	9.620	9.630	9.560	10.16	21,364,748	9.6870	0.63%
2022-01-31	0	9.570	9.560	9.580	9.060	9.660	20,693,000	196,002,021	9.4719	9.570	9.560	9.580	9.060	9.660	20,693,000	9.4719	1.81%
2022-01-28	0	9.400	9.390	9.400	9.160	10.16	43,859,652	415,991,277	9.4846	9.400	9.390	9.400	9.160	10.16	43,859,652	9.4846	-4.47%
2022-01-27	0	9.840	9.830	9.840	9.540	10.00	51,344,464	499,480,070	9.7280	9.840	9.830	9.840	9.540	10.00	51,344,464	9.7280	-3.91%
2022-01-26	0	10.24	10.22	10.24	10.00	10.46	49,368,440	506,807,600	10.266	10.24	10.22	10.24	10.00	10.46	49,368,440	10.266	-0.39%
2022-01-25	0	10.28	10.26	10.28	10.06	11.00	78,364,942	821,274,869	10.480	10.28	10.26	10.28	10.06	11.00	78,364,942	10.480	-4.46%
2022-01-24	0	10.76	10.76	10.78	10.60	11.86	128,824,929	1,440,421,380	11.181	10.76	10.76	10.78	10.60	11.86	128,824,929	11.181	-5.94%
2022-01-21	0	11.44	11.42	11.44	10.64	11.50	160,067,600	1,781,895,628	11.132	11.44	11.42	11.44	10.64	11.50	160,067,600	11.132	4.95%
2022-01-20	0	10.90	10.86	10.90	9.860	11.04	346,935,078	3,639,749,681	10.491	10.90	10.86	10.90	9.860	11.04	346,935,078	10.491	15.22%
2022-01-19	0	9.460	9.450	9.460	8.850	9.490	152,708,437	1,405,888,104	9.2064	9.460	9.450	9.460	8.850	9.490	152,708,437	9.2064	7.62%
2022-01-18	0	8.790	8.780	8.790	8.680	9.220	80,861,780	721,366,650	8.9210	8.790	8.780	8.790	8.680	9.220	80,861,780	8.9210	0.80%
2022-01-17	0	8.720	8.720	8.730	8.470	9.270	128,968,600	1,130,968,504	8.7693	8.720	8.720	8.730	8.470	9.270	128,968,600	8.7693	-5.01%
2022-01-14	0	9.180	9.180	9.190	9.080	9.630	159,573,279	1,487,605,443	9.3224	9.180	9.180	9.190	9.080	9.630	159,573,279	9.3224	0.55%
2022-01-13	0	9.130	9.120	9.130	9.060	10.08	878,215,551	8,634,765,784	9.8322	9.130	9.120	9.130	9.060	10.08	878,215,551	9.8322	-22.63%
2022-01-12	0	11.80	11.78	11.80	11.52	12.68	82,568,844	980,974,664	11.881	11.80	11.78	11.80	11.52	12.68	82,568,844	11.881	-3.12%
2022-01-11	0	12.18	12.16	12.18	11.70	12.82	88,890,841	1,094,561,967	12.314	12.18	12.16	12.18	11.70	12.82	88,890,841	12.314	1.33%
2022-01-10	0	12.02	12.02	12.04	10.40	12.24	156,254,271	1,804,932,045	11.551	12.02	12.02	12.04	10.40	12.24	156,254,271	11.551	12.13%
2022-01-07	0	10.72	10.70	10.72	9.610	10.74	91,280,395	949,958,220	10.407	10.72	10.70	10.72	9.610	10.74	91,280,395	10.407	4.08%
2022-01-06	0	10.30	10.28	10.30	9.990	11.26	78,180,543	808,773,753	10.345	10.30	10.28	10.30	9.990	11.26	78,180,543	10.345	-6.19%
2022-01-05	0	10.98	10.96	10.98	10.84	11.22	46,964,886	517,866,236	11.027	10.98	10.96	10.98	10.84	11.22	46,964,886	11.027	-2.49%
2022-01-04	0	11.26	11.24	11.26	10.94	11.72	62,350,790	708,943,245	11.370	11.26	11.24	11.26	10.94	11.72	62,350,790	11.370	5.63%
2022-01-03	0	10.66	10.64	10.66	10.44	11.88	51,783,294	555,076,133	10.719	10.66	10.64	10.66	10.44	11.88	51,783,294	10.719	-9.51%
2021-12-31	0	11.78	11.72	11.78	11.18	11.78	16,897,360	195,093,020	11.546	11.78	11.72	11.78	11.18	11.78	16,897,360	11.546	5.37%
2021-12-30	0	11.18	11.18	11.20	11.00	11.50	18,223,038	204,143,185	11.202	11.18	11.18	11.20	11.00	11.50	18,223,038	11.202	-2.10%
2021-12-29	0	11.42	11.40	11.42	11.30	11.96	19,239,240	221,639,624	11.520	11.42	11.40	11.42	11.30	11.96	19,239,240	11.520	-4.52%
2021-12-28	0	11.96	11.96	11.98	11.30	12.00	53,249,000	626,105,915	11.758	11.96	11.96	11.98	11.30	12.00	53,249,000	11.758	6.98%
2021-12-24	0	11.18	11.16	11.18	10.82	11.78	29,802,163	328,979,200	11.039	11.18	11.16	11.18	10.82	11.78	29,802,163	11.039	-3.12%
2021-12-23	0	11.54	11.52	11.54	11.38	11.86	25,128,253	291,150,377	11.587	11.54	11.52	11.54	11.38	11.86	25,128,253	11.587	0.35%
2021-12-22	0	11.50	11.48	11.50	11.06	11.62	26,471,728	300,780,732	11.362	11.50	11.48	11.50	11.06	11.62	26,471,728	11.362	0.17%
2021-12-21	0	11.48	11.46	11.48	10.48	11.52	62,071,028	693,294,063	11.169	11.48	11.46	11.48	10.48	11.52	62,071,028	11.169	9.54%
2021-12-20	0	10.48	10.46	10.48	10.38	12.84	135,205,573	1,511,486,926	11.179	10.48	10.46	10.48	10.38	12.84	135,205,573	11.179	-17.74%
2021-12-17	0	12.74	12.72	12.74	12.50	12.98	48,046,243	612,053,925	12.739	12.74	12.72	12.74	12.50	12.98	48,046,243	12.739	1.43%
2021-12-16	0	12.56	12.54	12.56	11.88	13.08	50,668,825	634,491,151	12.522	12.56	12.54	12.56	11.88	13.08	50,668,825	12.522	6.08%
2021-12-15	0	11.84	11.82	11.84	11.74	12.48	80,332,575	962,835,506	11.986	11.84	11.82	11.84	11.74	12.48	80,332,575	11.986	-4.21%
2021-12-14	0	12.36	12.36	12.38	12.10	14.06	136,365,961	1,741,313,256	12.769	12.36	12.36	12.38	12.10	14.06	136,365,961	12.769	-12.83%
2021-12-13	0	14.18	14.16	14.18	14.16	15.88	71,398,710	1,048,683,862	14.688	14.18	14.16	14.18	14.16	15.88	71,398,710	14.688	-7.92%
2021-12-10	0	15.40	15.38	15.40	15.06	15.90	30,317,187	467,627,332	15.424	15.40	15.38	15.40	15.06	15.90	30,317,187	15.424	-2.04%
2021-12-09	0	15.72	15.66	15.72	14.94	15.86	39,015,477	605,703,726	15.525	15.72	15.66	15.72	14.94	15.86	39,015,477	15.525	5.08%
2021-12-08	0	14.96	14.96	14.98	14.92	15.62	69,861,241	1,063,905,358	15.229	14.96	14.96	14.98	14.92	15.62	69,861,241	15.229	-3.73%
2021-12-07	0	15.54	15.52	15.54	14.12	15.58	124,218,535	1,859,634,291	14.971	15.54	15.52	15.54	14.12	15.58	124,218,535	14.971	16.84%
2021-12-06	0	13.30	13.30	13.32	13.14	14.42	70,536,851	964,196,168	13.669	13.30	13.30	13.32	13.14	14.42	70,536,851	13.669	-1.19%
2021-12-03	0	13.46	13.46	13.48	12.66	13.56	49,917,683	662,144,855	13.265	13.46	13.46	13.48	12.66	13.56	49,917,683	13.265	2.12%
2021-12-02	0	13.18	13.12	13.18	12.34	13.48	78,041,081	1,017,194,674	13.034	13.18	13.12	13.18	12.34	13.48	78,041,081	13.034	4.94%
2021-12-01	0	12.56	12.56	12.58	12.54	14.18	92,873,040	1,224,244,414	13.182	12.56	12.56	12.58	12.54	14.18	92,873,040	13.182	-10.54%
2021-11-30	0	14.04	14.02	14.04	13.88	14.46	54,022,029	760,909,581	14.085	14.04	14.02	14.04	13.88	14.46	54,022,029	14.085	0.00%
2021-11-29	0	14.04	14.04	14.06	13.94	14.62	38,120,387	539,883,506	14.163	14.04	14.04	14.06	13.94	14.62	38,120,387	14.163	-0.71%
2021-11-26	0	14.14	14.12	14.14	14.00	14.78	36,451,503	520,478,916	14.279	14.14	14.12	14.14	14.00	14.78	36,451,503	14.279	-4.07%
2021-11-25	0	14.74	14.74	14.76	14.42	14.88	26,053,693	382,045,398	14.664	14.74	14.74	14.76	14.42	14.88	26,053,693	14.664	2.22%
2021-11-24	0	14.42	14.42	14.44	14.18	15.24	49,023,515	712,781,422	14.540	14.42	14.42	14.44	14.18	15.24	49,023,515	14.540	-3.99%
2021-11-23	0	15.02	15.02	15.04	14.38	15.14	36,084,480	537,711,551	14.901	15.02	15.02	15.04	14.38	15.14	36,084,480	14.901	2.74%
2021-11-22	0	14.62	14.62	14.64	14.60	15.68	42,500,974	632,771,952	14.888	14.62	14.62	14.64	14.60	15.68	42,500,974	14.888	-5.06%
2021-11-19	0	15.40	15.38	15.40	13.94	15.98	114,086,883	1,721,070,282	15.086	15.40	15.38	15.40	13.94	15.98	114,086,883	15.086	8.91%
2021-11-18	0	14.14	14.12	14.14	13.92	14.58	42,554,295	603,477,510	14.181	14.14	14.12	14.14	13.92	14.58	42,554,295	14.181	-3.42%
2021-11-17	0	14.64	14.56	14.64	14.48	15.26	71,523,832	1,051,366,132	14.700	14.64	14.56	14.64	14.48	15.26	71,523,832	14.700	-3.81%
2021-11-16	0	15.22	15.20	15.22	14.98	15.62	62,267,590	951,936,934	15.288	15.22	15.20	15.22	14.98	15.62	62,267,590	15.288	0.93%
2021-11-15	0	15.08	15.06	15.08	14.88	16.68	545,097,924	8,347,018,463	15.313	15.08	15.06	15.08	14.88	16.68	545,097,924	15.313	-11.50%
2021-11-12	0	17.04	17.02	17.04	16.50	17.82	57,804,106	981,827,316	16.985	17.04	17.02	17.04	16.50	17.82	57,804,106	16.985	-1.05%
2021-11-11	0	17.22	17.20	17.22	15.82	17.34	113,547,079	1,903,103,837	16.760	17.22	17.20	17.22	15.82	17.34	113,547,079	16.760	8.44%
2021-11-10	0	15.88	15.86	15.88	13.28	16.08	113,801,850	1,683,182,423	14.790	15.88	15.86	15.88	13.28	16.08	113,801,850	14.790	14.91%
2021-11-09	0	13.82	13.80	13.82	13.46	14.18	21,528,808	295,632,050	13.732	13.82	13.80	13.82	13.46	14.18	21,528,808	13.732	-0.58%
2021-11-08	0	13.90	13.88	13.90	13.60	14.38	25,282,340	353,657,457	13.988	13.90	13.88	13.90	13.60	14.38	25,282,340	13.988	1.16%
2021-11-05	0	13.74	13.74	13.76	13.60	14.56	60,039,570	831,916,717	13.856	13.74	13.74	13.76	13.60	14.56	60,039,570	13.856	-6.78%
2021-11-04	0	14.74	14.72	14.74	14.44	15.30	38,584,732	567,877,059	14.718	14.74	14.72	14.74	14.44	15.30	38,584,732	14.718	-2.90%
2021-11-03	0	15.18	15.18	15.20	14.74	15.66	41,691,956	633,230,137	15.188	15.18	15.18	15.20	14.74	15.66	41,691,956	15.188	2.02%
2021-11-02	0	14.88	14.86	14.88	14.62	16.70	58,047,400	884,947,798	15.245	14.88	14.86	14.88	14.62	16.70	58,047,400	15.245	-9.60%
2021-11-01	0	16.46	16.40	16.46	16.22	16.98	22,421,636	368,463,893	16.433	16.46	16.40	16.46	16.22	16.98	22,421,636	16.433	-1.79%
2021-10-29	0	16.76	16.74	16.76	16.56	17.34	23,439,226	395,497,214	16.873	16.76	16.74	16.76	16.56	17.34	23,439,226	16.873	-0.95%
2021-10-28	0	16.92	16.84	16.92	16.80	17.48	23,389,030	397,318,976	16.987	16.92	16.84	16.92	16.80	17.48	23,389,030	16.987	-2.53%
2021-10-27	0	17.36	17.32	17.36	16.66	17.60	37,292,201	644,163,331	17.273	17.36	17.32	17.36	16.66	17.60	37,292,201	17.273	-0.69%
2021-10-26	0	17.48	17.46	17.48	17.04	18.70	66,229,550	1,158,815,734	17.497	17.48	17.46	17.48	17.04	18.70	66,229,550	17.497	-7.42%
2021-10-25	0	18.88	18.86	18.88	18.20	19.66	62,437,456	1,184,456,017	18.970	18.88	18.86	18.88	18.20	19.66	62,437,456	18.970	-4.07%
2021-10-22	0	19.68	19.66	19.68	19.06	20.65	114,050,741	2,238,511,072	19.627	19.68	19.66	19.68	19.06	20.65	114,050,741	19.627	8.37%
2021-10-21	0	18.16	18.14	18.16	16.60	18.20	100,792,827	1,785,102,652	17.711	18.16	18.14	18.16	16.60	18.20	100,792,827	17.711	10.19%
2021-10-20	0	16.48	16.46	16.48	15.98	16.70	23,831,100	387,238,904	16.249	16.48	16.46	16.48	15.98	16.70	23,831,100	16.249	0.98%
2021-10-19	0	16.32	16.32	16.34	16.06	16.72	37,122,277	608,890,821	16.402	16.32	16.32	16.34	16.06	16.72	37,122,277	16.402	-2.39%
2021-10-18	0	16.72	16.70	16.72	15.86	17.66	76,848,493	1,271,863,088	16.550	16.72	16.70	16.72	15.86	17.66	76,848,493	16.550	5.29%
2021-10-15	0	15.88	15.84	15.88	14.86	15.94	54,278,790	842,576,479	15.523	15.88	15.84	15.88	14.86	15.94	54,278,790	15.523	1.66%
2021-10-12	0	15.62	15.62	15.64	14.62	15.74	66,385,707	1,018,134,121	15.337	15.62	15.62	15.64	14.62	15.74	66,385,707	15.337	4.69%
2021-10-11	0	14.92	14.90	14.92	14.84	15.88	44,393,854	673,607,829	15.173	14.92	14.90	14.92	14.84	15.88	44,393,854	15.173	0.13%
2021-10-08	0	14.90	14.88	14.90	14.72	15.70	47,686,247	719,974,755	15.098	14.90	14.88	14.90	14.72	15.70	47,686,247	15.098	-2.49%
2021-10-07	0	15.28	15.28	15.30	15.08	16.18	26,533,000	410,515,364	15.472	15.28	15.28	15.30	15.08	16.18	26,533,000	15.472	2.14%
2021-10-06	0	14.96	14.94	14.96	14.50	15.18	24,570,749	363,937,590	14.812	14.96	14.94	14.96	14.50	15.18	24,570,749	14.812	-0.40%
2021-10-05	0	15.02	15.02	15.04	14.52	16.22	48,749,177	732,686,119	15.030	15.02	15.02	15.04	14.52	16.22	48,749,177	15.030	-10.06%
2021-10-04	0	16.70	16.70	16.72	15.80	17.10	47,646,023	792,286,561	16.629	16.70	16.70	16.72	15.80	17.10	47,646,023	16.629	0.60%
2021-09-30	0	16.60	16.60	16.64	14.72	16.66	94,476,734	1,515,313,118	16.039	16.60	16.60	16.64	14.72	16.66	94,476,734	16.039	12.77%
2021-09-29	0	14.72	14.72	14.74	14.40	15.02	23,390,650	345,482,062	14.770	14.72	14.72	14.74	14.40	15.02	23,390,650	14.770	-1.08%
2021-09-28	0	14.88	14.86	14.88	13.80	15.58	95,699,858	1,425,623,764	14.897	14.88	14.86	14.88	13.80	15.58	95,699,858	14.897	14.81%
2021-09-27	0	12.96	12.96	12.98	12.90	14.30	66,076,119	884,369,149	13.384	12.96	12.96	12.98	12.90	14.30	66,076,119	13.384	-9.37%
2021-09-24	0	14.30	14.30	14.32	14.14	15.66	42,168,838	620,983,188	14.726	14.30	14.30	14.32	14.14	15.66	42,168,838	14.726	-6.90%
2021-09-23	0	15.36	15.34	15.36	15.18	16.40	92,210,667	1,437,451,492	15.589	15.36	15.34	15.36	15.18	16.40	92,210,667	15.589	9.09%
2021-09-21	0	14.08	14.04	14.08	12.76	14.08	51,596,449	694,203,610	13.454	14.08	14.04	14.08	12.76	14.08	51,596,449	13.454	8.47%
2021-09-20	0	12.98	12.98	13.00	12.84	14.28	46,958,950	622,366,533	13.253	12.98	12.98	13.00	12.84	14.28	46,958,950	13.253	-10.48%
2021-09-17	0	14.50	14.46	14.50	13.32	14.54	105,055,140	1,469,012,598	13.983	14.50	14.46	14.50	13.32	14.54	105,055,140	13.983	5.69%
2021-09-16	0	13.72	13.72	13.74	13.50	15.40	98,209,620	1,373,461,666	13.985	13.72	13.72	13.74	13.50	15.40	98,209,620	13.985	-11.25%
2021-09-15	0	15.46	15.46	15.48	15.20	16.32	67,856,545	1,060,085,117	15.622	15.46	15.46	15.48	15.20	16.32	67,856,545	15.622	-5.15%
2021-09-14	0	16.30	16.28	16.30	16.26	18.68	75,121,993	1,280,413,668	17.044	16.30	16.28	16.30	16.26	18.68	75,121,993	17.044	-11.22%
2021-09-13	0	18.36	18.34	18.36	18.02	18.68	15,715,998	287,715,535	18.307	18.36	18.34	18.36	18.02	18.68	15,715,998	18.307	-1.82%
2021-09-10	0	18.70	18.70	18.72	18.04	18.76	18,450,600	342,959,708	18.588	18.70	18.70	18.72	18.04	18.76	18,450,600	18.588	2.97%
2021-09-09	0	18.16	18.16	18.20	17.90	19.18	58,722,028	1,073,107,467	18.274	18.16	18.16	18.20	17.90	19.18	58,722,028	18.274	-4.62%
2021-09-08	0	19.04	19.04	19.06	18.82	19.70	22,119,649	423,188,729	19.132	19.04	19.04	19.06	18.82	19.70	22,119,649	19.132	-2.56%
2021-09-07	0	19.54	19.54	19.56	19.44	20.00	14,538,385	285,254,188	19.621	19.54	19.54	19.56	19.44	20.00	14,538,385	19.621	-1.81%
2021-09-06	0	19.90	19.88	19.90	19.74	20.50	18,721,837	374,185,686	19.987	19.90	19.88	19.90	19.74	20.50	18,721,837	19.987	-2.69%
2021-09-03	0	20.45	20.40	20.45	19.76	20.70	15,882,899	323,896,364	20.393	20.45	20.40	20.45	19.76	20.70	15,882,899	20.393	2.25%
2021-09-02	0	20.00	19.96	20.00	19.90	20.75	20,243,224	410,195,468	20.263	20.00	19.96	20.00	19.90	20.75	20,243,224	20.263	-0.25%
2021-09-01	0	20.05	20.00	20.05	19.40	20.60	20,787,799	419,118,172	20.162	20.05	20.00	20.05	19.40	20.60	20,787,799	20.162	0.75%
2021-08-31	0	19.90	19.78	19.90	19.26	20.20	22,530,018	443,879,206	19.702	19.90	19.78	19.90	19.26	20.20	22,530,018	19.702	1.95%
2021-08-30	0	19.52	19.52	19.54	19.34	19.92	14,521,853	283,565,458	19.527	19.52	19.52	19.54	19.34	19.92	14,521,853	19.527	0.72%
2021-08-27	0	19.38	19.36	19.38	19.12	19.68	8,529,166	165,083,143	19.355	19.38	19.36	19.38	19.12	19.68	8,529,166	19.355	1.04%
2021-08-26	0	19.18	19.16	19.18	19.08	19.86	8,509,000	163,987,190	19.272	19.18	19.16	19.18	19.08	19.86	8,509,000	19.272	-2.34%
2021-08-25	0	19.64	19.62	19.64	19.30	20.00	8,165,705	159,938,779	19.587	19.64	19.62	19.64	19.30	20.00	8,165,705	19.587	1.97%
2021-08-24	0	19.26	19.26	19.28	18.92	19.50	14,892,682	286,695,809	19.251	19.26	19.26	19.28	18.92	19.50	14,892,682	19.251	2.45%
2021-08-23	0	18.80	18.80	18.82	18.78	19.70	13,791,069	262,107,808	19.006	18.80	18.80	18.82	18.78	19.70	13,791,069	19.006	-1.47%
2021-08-20	0	19.08	19.06	19.08	18.70	19.92	19,900,524	380,216,719	19.106	19.08	19.06	19.08	18.70	19.92	19,900,524	19.106	-1.55%
2021-08-19	0	19.38	19.38	19.40	19.24	20.60	31,050,402	608,497,384	19.597	19.38	19.38	19.40	19.24	20.60	31,050,402	19.597	-5.69%
2021-08-18	0	20.55	20.55	20.60	20.15	20.85	14,246,640	293,488,710	20.601	20.55	20.55	20.60	20.15	20.85	14,246,640	20.601	0.98%
2021-08-17	0	20.35	20.35	20.40	20.25	21.60	21,810,000	452,873,746	20.765	20.35	20.35	20.40	20.25	21.60	21,810,000	20.765	-2.63%
2021-08-16	0	20.90	20.90	20.95	20.50	21.45	14,109,100	296,946,416	21.046	20.90	20.90	20.95	20.50	21.45	14,109,100	21.046	0.24%
2021-08-13	0	20.85	20.80	20.85	20.30	21.15	12,594,372	261,230,292	20.742	20.85	20.80	20.85	20.30	21.15	12,594,372	20.742	-0.24%
2021-08-12	0	20.90	20.90	20.95	20.80	21.40	16,388,642	344,505,219	21.021	20.90	20.90	20.95	20.80	21.40	16,388,642	21.021	-1.88%
2021-08-11	0	21.30	21.30	21.35	20.60	22.60	59,662,386	1,295,075,768	21.707	21.30	21.30	21.35	20.60	22.60	59,662,386	21.707	5.45%
2021-08-10	0	22.20	22.15	22.20	21.35	22.40	37,274,534	823,053,744	22.081	20.20	20.15	20.20	19.43	20.38	40,965,082	20.092	2.78%
2021-08-09	0	21.60	21.60	21.65	20.55	22.25	35,121,322	763,399,192	21.736	19.65	19.65	19.70	18.70	20.25	38,598,681	19.778	5.11%
2021-08-06	0	20.55	20.55	20.60	20.15	20.95	17,005,012	350,531,165	20.613	18.70	18.70	18.74	18.33	19.06	18,688,677	18.756	-0.72%
2021-08-05	0	20.70	20.70	20.75	20.20	21.15	18,949,100	392,974,224	20.738	18.84	18.84	18.88	18.38	19.24	20,825,249	18.870	0.73%
2021-08-04	0	20.55	20.55	20.60	20.10	21.00	14,075,940	290,393,484	20.630	18.70	18.70	18.74	18.29	19.11	15,469,597	18.772	0.24%
2021-08-03	0	20.50	20.45	20.50	20.10	21.00	20,269,054	413,992,309	20.425	18.65	18.61	18.65	18.29	19.11	22,275,891	18.585	-2.15%
2021-08-02	0	20.95	20.85	20.95	19.54	21.50	32,921,990	681,792,842	20.709	19.06	18.97	19.06	17.78	19.56	36,181,593	18.844	3.97%
2021-07-30	0	20.15	20.10	20.15	19.86	21.00	48,310,676	971,680,780	20.113	18.33	18.29	18.33	18.07	19.11	53,093,911	18.301	-4.28%
2021-07-29	0	21.05	21.00	21.05	20.90	21.75	23,980,171	508,145,207	21.190	19.15	19.11	19.15	19.02	19.79	26,354,445	19.281	0.00%
2021-07-28	0	21.05	21.00	21.05	20.40	21.70	27,896,212	586,491,184	21.024	19.15	19.11	19.15	18.56	19.75	30,658,213	19.130	2.93%
2021-07-27	0	20.45	20.40	20.45	20.00	22.25	62,188,084	1,290,650,810	20.754	18.61	18.56	18.61	18.20	20.25	68,345,320	18.884	-6.19%
2021-07-26	0	21.80	21.75	21.80	21.75	23.10	45,274,805	1,007,024,800	22.242	19.84	19.79	19.84	19.79	21.02	49,757,459	20.239	-7.82%
2021-07-23	0	23.65	23.60	23.65	23.20	24.20	18,086,038	425,081,682	23.503	21.52	21.47	21.52	21.11	22.02	19,876,735	21.386	-1.87%
2021-07-22	0	24.10	24.05	24.10	23.15	24.35	21,839,034	525,208,381	24.049	21.93	21.88	21.93	21.06	22.16	24,001,315	21.882	4.56%
2021-07-21	0	23.05	23.00	23.05	22.55	23.40	26,740,000	614,281,711	22.972	20.97	20.93	20.97	20.52	21.29	29,387,525	20.903	2.67%
2021-07-20	0	22.45	22.40	22.45	21.70	23.95	74,807,867	1,666,101,325	22.272	20.43	20.38	20.43	19.75	21.79	82,214,587	20.265	-6.26%
2021-07-19	0	23.95	23.90	23.95	23.65	24.90	19,932,738	478,843,904	24.023	21.79	21.75	21.79	21.52	22.66	21,906,276	21.859	-3.82%
2021-07-16	0	24.90	24.85	24.90	24.55	25.45	16,339,872	406,628,806	24.886	22.66	22.61	22.66	22.34	23.16	17,957,681	22.644	-1.39%
2021-07-15	0	25.25	25.25	25.30	24.00	25.50	23,094,163	579,463,898	25.091	22.98	22.98	23.02	21.84	23.20	25,380,714	22.831	4.77%
2021-07-14	0	24.10	24.05	24.10	24.05	24.55	15,246,346	370,372,641	24.293	21.93	21.88	21.93	21.88	22.34	16,755,885	22.104	-1.03%
2021-07-13	0	24.35	24.35	24.40	24.05	24.70	11,996,484	292,002,348	24.341	22.16	22.16	22.20	21.88	22.47	13,184,255	22.148	0.41%
2021-07-12	0	24.25	24.20	24.25	24.10	24.85	12,507,748	304,381,348	24.335	22.07	22.02	22.07	21.93	22.61	13,746,139	22.143	0.41%
2021-07-09	0	24.15	24.15	24.20	23.85	24.50	18,648,991	450,215,372	24.142	21.97	21.97	22.02	21.70	22.29	20,495,426	21.967	0.84%
2021-07-08	0	23.95	23.90	23.95	23.90	25.10	27,165,046	661,298,389	24.344	21.79	21.75	21.79	21.75	22.84	29,854,655	22.151	-2.44%
2021-07-07	0	24.55	24.55	24.60	24.45	25.05	19,242,742	473,444,190	24.604	22.34	22.34	22.38	22.25	22.79	21,147,964	22.387	-0.20%
2021-07-06	0	24.60	24.60	24.65	24.15	25.15	28,650,450	706,574,830	24.662	22.38	22.38	22.43	21.97	22.88	31,487,128	22.440	1.23%
2021-07-05	0	24.30	24.25	24.30	24.10	26.70	66,419,773	1,661,243,679	25.011	22.11	22.07	22.11	21.93	24.29	72,995,988	22.758	-8.65%
2021-07-02	0	26.60	26.60	26.65	26.50	27.45	16,150,061	432,343,191	26.770	24.20	24.20	24.25	24.11	24.98	17,749,077	24.359	-0.19%
2021-06-30	0	26.65	26.65	26.70	26.55	27.20	25,028,117	669,903,444	26.766	24.25	24.25	24.29	24.16	24.75	27,506,148	24.355	-2.02%
2021-06-29	0	27.20	27.05	27.20	26.85	27.30	14,763,133	400,277,641	27.113	24.75	24.61	24.75	24.43	24.84	16,224,829	24.671	-0.37%
2021-06-28	0	27.30	27.25	27.30	26.90	27.50	11,637,574	316,072,855	27.160	24.84	24.80	24.84	24.48	25.02	12,789,809	24.713	-0.55%
2021-06-25	0	27.45	27.45	27.50	27.05	27.80	18,405,010	504,305,763	27.400	24.98	24.98	25.02	24.61	25.30	20,227,288	24.932	-0.72%
2021-06-24	0	27.65	27.65	27.70	27.55	28.25	22,395,623	624,093,230	27.867	25.16	25.16	25.20	25.07	25.70	24,613,011	25.356	-0.54%
2021-06-23	0	27.80	27.75	27.80	27.50	27.90	11,826,756	327,799,302	27.717	25.30	25.25	25.30	25.02	25.39	12,997,722	25.220	1.09%
2021-06-22	0	27.50	27.50	27.55	27.35	27.95	16,448,146	453,972,520	27.600	25.02	25.02	25.07	24.89	25.43	18,076,675	25.114	0.18%
2021-06-21	0	27.45	27.40	27.45	26.90	27.60	9,637,412	262,882,936	27.277	24.98	24.93	24.98	24.48	25.11	10,591,611	24.820	0.73%
2021-06-18	0	27.25	27.25	27.30	26.10	28.30	68,157,988	1,829,114,004	26.836	24.80	24.80	24.84	23.75	25.75	74,906,304	24.419	-3.37%
2021-06-17	0	28.20	28.20	28.25	28.05	28.75	26,697,977	756,939,911	28.352	25.66	25.66	25.70	25.52	26.16	29,341,341	25.798	-1.40%
2021-06-16	0	28.60	28.55	28.60	28.20	28.80	10,504,080	300,511,961	28.609	26.02	25.98	26.02	25.66	26.21	11,544,088	26.032	0.00%
2021-06-15	0	28.60	28.60	28.65	28.10	29.10	20,257,046	578,031,072	28.535	26.02	26.02	26.07	25.57	26.48	22,262,694	25.964	-1.72%
2021-06-11	0	29.10	29.10	29.15	29.10	29.50	8,447,367	247,414,191	29.289	26.48	26.48	26.52	26.48	26.84	9,283,740	26.650	-1.02%
2021-06-10	0	29.40	29.35	29.40	28.90	29.65	15,946,552	469,208,117	29.424	26.75	26.71	26.75	26.30	26.98	17,525,419	26.773	1.55%
2021-06-09	0	28.95	28.95	29.00	28.85	29.55	13,098,096	381,791,297	29.149	26.34	26.34	26.39	26.25	26.89	14,394,937	26.523	-0.34%
2021-06-08	0	29.05	29.00	29.05	28.70	29.25	10,256,713	297,456,265	29.001	26.43	26.39	26.43	26.11	26.61	11,272,229	26.388	1.04%
2021-06-07	0	28.75	28.70	28.75	28.35	29.35	12,243,289	350,431,207	28.622	26.16	26.11	26.16	25.80	26.71	13,455,496	26.044	-0.35%
2021-06-04	0	28.85	28.80	28.85	28.40	29.15	17,691,517	508,540,498	28.745	26.25	26.21	26.25	25.84	26.52	19,443,152	26.155	-1.03%
2021-06-03	0	29.15	29.15	29.20	29.00	29.75	13,326,871	389,961,682	29.261	26.52	26.52	26.57	26.39	27.07	14,646,363	26.625	-0.51%
2021-06-02	0	29.30	29.25	29.30	29.10	30.20	14,888,377	439,994,508	29.553	26.66	26.61	26.66	26.48	27.48	16,362,474	26.890	0.69%
2021-06-01	0	29.10	29.10	29.15	28.65	29.35	18,468,620	536,415,125	29.045	26.48	26.48	26.52	26.07	26.71	20,297,196	26.428	1.57%
2021-05-31	0	28.65	28.60	28.65	28.00	28.70	15,890,830	451,183,331	28.393	26.07	26.02	26.07	25.48	26.11	17,464,180	25.835	0.35%
2021-05-28	0	28.55	28.55	28.60	28.25	29.65	18,668,812	536,216,653	28.723	25.98	25.98	26.02	25.70	26.98	20,517,209	26.135	-1.21%
2021-05-27	0	28.90	28.80	28.90	28.55	29.20	24,059,785	693,886,505	28.840	26.30	26.21	26.30	25.98	26.57	26,441,942	26.242	-0.17%
2021-05-26	0	28.95	28.95	29.00	28.40	29.40	17,660,630	513,139,138	29.056	26.34	26.34	26.39	25.84	26.75	19,409,207	26.438	1.40%
2021-05-25	0	28.55	28.50	28.55	28.35	28.90	16,835,183	480,476,893	28.540	25.98	25.93	25.98	25.80	26.30	18,502,033	25.969	-0.17%
2021-05-24	0	28.60	28.60	28.65	28.10	28.85	14,168,912	404,165,043	28.525	26.02	26.02	26.07	25.57	26.25	15,571,775	25.955	0.35%
2021-05-21	0	28.50	28.50	28.55	28.30	28.95	11,912,868	339,685,014	28.514	25.93	25.93	25.98	25.75	26.34	13,092,360	25.945	-0.70%
2021-05-20	0	28.70	28.65	28.70	28.40	29.20	22,949,427	658,451,881	28.691	26.11	26.07	26.11	25.84	26.57	25,221,647	26.107	-2.05%
2021-05-18	0	29.30	29.30	29.35	28.95	29.90	17,323,121	509,803,340	29.429	26.66	26.66	26.71	26.34	27.21	19,038,281	26.778	1.56%
2021-05-17	0	28.85	28.85	28.90	28.70	29.30	15,362,262	443,529,141	28.871	26.25	26.25	26.30	26.11	26.66	16,883,278	26.270	-0.86%
2021-05-14	0	29.10	29.05	29.10	28.85	29.35	8,349,516	242,404,811	29.032	26.48	26.43	26.48	26.25	26.71	9,176,201	26.417	0.52%
2021-05-13	0	28.95	28.95	29.00	28.80	29.30	12,447,194	361,477,041	29.041	26.34	26.34	26.39	26.21	26.66	13,679,589	26.425	-1.36%
2021-05-12	0	29.35	29.30	29.35	29.05	29.90	21,067,441	618,717,613	29.368	26.71	26.66	26.71	26.43	27.21	23,153,326	26.723	-2.17%
2021-05-11	0	30.00	29.95	30.00	29.75	30.50	12,408,682	372,209,018	29.996	27.30	27.25	27.30	27.07	27.75	13,637,264	27.294	-1.64%
2021-05-10	0	30.50	30.45	30.50	30.20	30.85	14,516,690	441,343,516	30.402	27.75	27.71	27.75	27.48	28.07	15,953,986	27.664	-1.13%
2021-05-07	0	30.85	30.80	30.85	30.55	31.55	8,329,907	257,584,395	30.923	28.07	28.03	28.07	27.80	28.71	9,154,650	28.137	-1.12%
2021-05-06	0	31.20	31.15	31.20	30.70	31.65	13,366,897	415,944,120	31.117	28.39	28.34	28.39	27.93	28.80	14,690,352	28.314	0.32%
2021-05-05	0	31.10	31.10	31.15	30.55	31.95	9,239,731	289,983,143	31.384	28.30	28.30	28.34	27.80	29.07	10,154,556	28.557	1.30%
2021-05-04	0	30.70	30.65	30.70	30.20	30.90	6,528,440	200,080,729	30.648	27.93	27.89	27.93	27.48	28.12	7,174,820	27.887	1.49%
2021-05-03	0	30.25	30.25	30.30	30.00	30.45	4,719,410	142,682,753	30.233	27.52	27.52	27.57	27.30	27.71	5,186,678	27.509	0.00%
2021-04-30	0	30.25	30.25	30.30	30.10	30.65	8,243,958	250,301,737	30.362	27.52	27.52	27.57	27.39	27.89	9,060,191	27.627	-1.14%
2021-04-29	0	30.60	30.55	30.60	30.45	30.90	5,575,291	170,708,731	30.619	27.84	27.80	27.84	27.71	28.12	6,127,300	27.860	0.33%
2021-04-28	0	30.50	30.45	30.50	30.15	31.00	15,191,050	462,691,733	30.458	27.75	27.71	27.75	27.43	28.21	16,695,114	27.714	-1.13%
2021-04-27	0	30.85	30.80	30.85	30.60	31.20	8,358,958	258,434,358	30.917	28.07	28.03	28.07	27.84	28.39	9,186,578	28.132	0.16%
2021-04-26	0	30.80	30.75	30.80	30.50	31.40	15,051,576	461,694,982	30.674	28.03	27.98	28.03	27.75	28.57	16,541,831	27.911	-2.38%
2021-04-23	0	31.55	31.50	31.55	31.25	31.75	7,484,270	235,231,873	31.430	28.71	28.66	28.71	28.43	28.89	8,225,287	28.599	-0.47%
2021-04-22	0	31.70	31.65	31.70	31.45	32.00	6,358,940	201,083,390	31.622	28.84	28.80	28.84	28.62	29.12	6,988,538	28.773	0.16%
2021-04-21	0	31.65	31.65	31.75	31.55	31.95	9,147,784	289,937,279	31.695	28.80	28.80	28.89	28.71	29.07	10,053,505	28.839	-1.71%
2021-04-20	0	32.20	32.15	32.20	31.50	32.40	7,786,830	249,917,071	32.095	29.30	29.25	29.30	28.66	29.48	8,557,803	29.203	1.42%
2021-04-19	0	31.75	31.75	31.80	31.00	32.10	12,685,749	403,460,191	31.804	28.89	28.89	28.94	28.21	29.21	13,941,764	28.939	2.25%
2021-04-16	0	31.05	31.05	31.10	30.70	31.25	9,947,578	308,452,205	31.008	28.25	28.25	28.30	27.93	28.43	10,932,487	28.214	0.16%
2021-04-15	0	31.00	31.00	31.05	30.75	31.50	9,263,740	287,116,838	30.994	28.21	28.21	28.25	27.98	28.66	10,180,942	28.201	-0.64%
2021-04-14	0	31.20	31.15	31.20	31.10	31.90	6,273,739	196,774,919	31.365	28.39	28.34	28.39	28.30	29.03	6,894,901	28.539	-0.16%
2021-04-13	0	31.25	31.20	31.25	30.90	31.60	10,760,442	336,003,382	31.226	28.43	28.39	28.43	28.12	28.75	11,825,832	28.413	0.16%
2021-04-12	0	31.20	31.20	31.25	31.00	32.15	16,449,488	515,404,592	31.333	28.39	28.39	28.43	28.21	29.25	18,078,150	28.510	-2.95%
2021-04-09	0	32.15	32.15	32.20	31.85	33.00	15,086,471	484,442,664	32.111	29.25	29.25	29.30	28.98	30.03	16,580,181	29.218	-1.68%
2021-04-08	0	32.70	32.70	32.75	32.40	33.60	12,422,714	406,280,240	32.705	29.75	29.75	29.80	29.48	30.57	13,652,686	29.758	-2.39%
2021-04-07	0	33.50	33.45	33.50	33.20	34.20	13,446,514	450,994,948	33.540	30.48	30.44	30.48	30.21	31.12	14,777,852	30.518	0.15%
2021-04-01	0	33.45	33.45	33.50	33.00	33.85	6,661,404	221,953,927	33.319	30.44	30.44	30.48	30.03	30.80	7,320,949	30.318	0.30%
2021-03-31	0	33.35	33.30	33.35	33.15	34.05	10,517,452	352,246,780	33.492	30.35	30.30	30.35	30.16	30.98	11,558,784	30.474	-1.19%
2021-03-30	0	33.75	33.75	33.80	32.85	34.20	15,829,024	533,017,160	33.673	30.71	30.71	30.75	29.89	31.12	17,396,254	30.640	1.05%
2021-03-29	0	33.40	33.40	33.45	32.85	34.95	45,372,065	1,545,117,496	34.054	30.39	30.39	30.44	29.89	31.80	49,864,349	30.986	1.83%
2021-03-26	0	32.80	32.80	32.85	32.45	33.20	18,561,102	609,525,041	32.839	29.85	29.85	29.89	29.53	30.21	20,398,835	29.880	-0.15%
2021-03-25	0	32.85	32.80	32.85	32.50	33.30	13,538,408	443,829,376	32.783	29.89	29.85	29.89	29.57	30.30	14,878,844	29.830	0.15%
2021-03-24	0	32.80	32.75	32.80	32.35	33.30	16,112,938	527,708,460	32.751	29.85	29.80	29.85	29.44	30.30	17,708,278	29.800	-0.61%
2021-03-23	0	33.00	33.00	33.05	32.85	33.75	10,578,282	350,375,989	33.122	30.03	30.03	30.07	29.89	30.71	11,625,637	30.138	-1.35%
2021-03-22	0	33.45	33.40	33.45	33.15	34.00	8,949,198	299,619,324	33.480	30.44	30.39	30.44	30.16	30.94	9,835,257	30.464	-1.18%
2021-03-19	0	33.85	33.80	33.85	33.10	34.10	14,795,500	498,019,803	33.660	30.80	30.75	30.80	30.12	31.03	16,260,401	30.628	-0.15%
2021-03-18	0	33.90	33.90	33.95	33.80	34.95	13,582,090	463,864,553	34.153	30.85	30.85	30.89	30.75	31.80	14,926,851	31.076	-0.59%
2021-03-17	0	34.10	34.10	34.15	33.75	34.50	13,838,728	473,029,694	34.182	31.03	31.03	31.07	30.71	31.39	15,208,899	31.102	-0.29%
2021-03-16	0	34.20	34.20	34.25	33.55	34.75	34,399,879	1,180,366,618	34.313	31.12	31.12	31.16	30.53	31.62	37,805,808	31.222	2.24%
2021-03-15	0	33.45	33.45	33.55	32.55	34.15	30,898,513	1,036,819,844	33.556	30.44	30.44	30.53	29.62	31.07	33,957,772	30.533	3.24%
2021-03-12	0	32.40	32.40	32.45	30.90	33.70	64,554,758	2,111,266,682	32.705	29.48	29.48	29.53	28.12	30.66	70,946,318	29.759	7.11%
2021-03-11	0	30.25	30.25	30.30	30.15	30.90	15,463,174	470,759,963	30.444	27.52	27.52	27.57	27.43	28.12	16,994,181	27.701	-1.31%
2021-03-10	0	30.65	30.65	30.70	30.20	31.15	13,489,569	412,201,406	30.557	27.89	27.89	27.93	27.48	28.34	14,825,170	27.804	0.82%
2021-03-09	0	30.40	30.30	30.40	30.05	31.50	20,153,607	616,418,725	30.586	27.66	27.57	27.66	27.34	28.66	22,149,014	27.831	-0.49%
2021-03-08	0	30.55	30.50	30.55	30.20	31.70	18,330,852	561,878,438	30.652	27.80	27.75	27.80	27.48	28.84	20,145,788	27.891	-2.86%
2021-03-05	0	31.45	31.40	31.45	30.75	32.00	22,999,013	718,228,761	31.229	28.62	28.57	28.62	27.98	29.12	25,276,143	28.415	-2.02%
2021-03-04	0	32.10	32.05	32.10	32.00	33.35	15,377,826	497,425,266	32.347	29.21	29.16	29.21	29.12	30.35	16,900,383	29.433	-2.43%
2021-03-03	0	32.90	32.80	32.90	32.20	33.35	15,905,656	521,991,794	32.818	29.94	29.85	29.94	29.30	30.35	17,480,473	29.861	1.86%
2021-03-02	0	32.30	32.30	32.35	32.05	34.05	15,001,997	491,453,826	32.759	29.39	29.39	29.44	29.16	30.98	16,487,343	29.808	-1.67%
2021-03-01	0	32.85	32.75	32.85	32.15	34.00	17,405,675	570,580,403	32.781	29.89	29.80	29.89	29.25	30.94	19,129,009	29.828	-1.05%
2021-02-26	0	33.20	33.15	33.20	32.30	34.45	37,762,160	1,258,513,973	33.327	30.21	30.16	30.21	29.39	31.35	41,500,988	30.325	-2.06%
2021-02-25	0	33.90	33.90	33.95	30.30	34.65	93,187,974	3,136,831,107	33.661	30.85	30.85	30.89	27.57	31.53	102,414,506	30.629	12.44%
2021-02-24	0	30.15	30.15	30.20	29.85	31.55	16,701,421	508,961,675	30.474	27.43	27.43	27.48	27.16	28.71	18,355,027	27.729	-3.05%
2021-02-23	0	31.10	31.10	31.15	30.35	31.60	12,998,604	405,267,475	31.178	28.30	28.30	28.34	27.62	28.75	14,285,594	28.369	1.97%
2021-02-22	0	30.50	30.50	30.55	30.45	31.75	14,856,317	461,078,547	31.036	27.75	27.75	27.80	27.71	28.89	16,327,239	28.240	-2.24%
2021-02-19	0	31.20	31.20	31.25	30.40	31.80	15,535,657	484,613,253	31.194	28.39	28.39	28.43	27.66	28.94	17,073,841	28.383	1.63%
2021-02-18	0	30.70	30.70	30.80	30.10	31.90	17,831,349	552,084,646	30.961	27.93	27.93	28.03	27.39	29.03	19,596,829	28.172	-1.29%
2021-02-17	0	31.10	31.05	31.10	30.30	31.25	11,888,225	367,131,929	30.882	28.30	28.25	28.30	27.57	28.43	13,065,277	28.100	1.30%
2021-02-16	0	30.70	30.70	30.75	30.20	31.15	11,969,408	368,229,744	30.764	27.93	27.93	27.98	27.48	28.34	13,154,498	27.993	1.99%
2021-02-11	0	30.10	30.05	30.10	29.70	30.30	3,458,436	103,974,979	30.064	27.39	27.34	27.39	27.02	27.57	3,800,855	27.356	0.33%
2021-02-10	0	30.00	30.00	30.10	29.80	30.75	7,278,714	218,979,438	30.085	27.30	27.30	27.39	27.12	27.98	7,999,379	27.375	0.17%
2021-02-09	0	29.95	29.90	29.95	29.40	30.25	9,965,471	297,722,819	29.875	27.25	27.21	27.25	26.75	27.52	10,952,151	27.184	-0.50%
2021-02-08	0	30.10	30.10	30.20	30.05	31.45	16,925,065	519,425,328	30.690	27.39	27.39	27.48	27.34	28.62	18,600,814	27.925	0.67%
2021-02-05	0	29.90	29.90	29.95	29.25	30.70	17,623,103	529,111,049	30.024	27.21	27.21	27.25	26.61	27.93	19,367,965	27.319	1.36%
2021-02-04	0	29.50	29.50	29.60	28.80	29.80	15,686,229	458,719,092	29.243	26.84	26.84	26.93	26.21	27.12	17,239,321	26.609	0.00%
2021-02-03	0	29.50	29.50	29.60	29.40	30.80	21,897,903	656,917,429	29.999	26.84	26.84	26.93	26.75	28.03	24,066,012	27.296	0.17%
2021-02-02	0	29.45	29.45	29.55	28.95	29.85	11,768,512	346,421,918	29.436	26.80	26.80	26.89	26.34	27.16	12,933,711	26.784	1.90%
2021-02-01	0	28.90	28.90	28.95	28.60	29.50	10,964,002	318,339,639	29.035	26.30	26.30	26.34	26.02	26.84	12,049,547	26.419	-0.17%
2021-01-29	0	28.95	28.95	29.00	28.75	29.95	21,351,693	623,464,710	29.200	26.34	26.34	26.39	26.16	27.25	23,465,722	26.569	-2.53%
2021-01-28	0	29.70	29.70	29.75	29.55	30.75	23,731,766	708,821,662	29.868	27.02	27.02	27.07	26.89	27.98	26,081,446	27.177	-4.81%
2021-01-27	0	31.20	31.20	31.25	30.85	31.75	12,502,172	389,875,933	31.185	28.39	28.39	28.43	28.07	28.89	13,740,011	28.375	-1.42%
2021-01-26	0	31.65	31.65	31.70	30.65	32.30	21,225,086	668,753,216	31.508	28.80	28.80	28.84	27.89	29.39	23,326,580	28.669	-1.25%
2021-01-25	0	32.05	32.05	32.10	31.25	32.95	20,868,654	665,931,545	31.911	29.16	29.16	29.21	28.43	29.98	22,934,857	29.036	-2.29%
2021-01-22	0	32.80	32.70	32.80	32.45	33.55	15,896,824	522,149,338	32.846	29.85	29.75	29.85	29.53	30.53	17,470,767	29.887	-1.20%
2021-01-21	0	33.20	33.20	33.25	33.00	34.05	15,666,254	522,605,492	33.359	30.21	30.21	30.25	30.03	30.98	17,217,368	30.353	-1.78%
2021-01-20	0	33.80	33.75	33.80	33.40	35.80	33,267,977	1,134,137,963	34.091	30.75	30.71	30.75	30.39	32.57	36,561,836	31.020	-2.73%
2021-01-19	0	34.75	34.70	34.75	32.05	35.90	70,794,521	2,429,830,276	34.322	31.62	31.57	31.62	29.16	32.67	77,803,880	31.230	9.28%
2021-01-18	0	31.80	31.75	31.80	29.90	32.15	27,233,287	855,449,105	31.412	28.94	28.89	28.94	27.21	29.25	29,929,652	28.582	4.78%
2021-01-15	0	30.35	30.30	30.35	29.85	30.50	14,369,109	433,038,451	30.137	27.62	27.57	27.62	27.16	27.75	15,791,793	27.422	-1.14%
2021-01-14	0	30.70	30.70	30.75	30.25	30.95	12,060,789	369,013,690	30.596	27.93	27.93	27.98	27.52	28.16	13,254,927	27.840	0.16%
2021-01-13	0	30.65	30.65	30.75	30.25	31.45	19,766,031	607,171,366	30.718	27.89	27.89	27.98	27.52	28.62	21,723,064	27.951	-0.97%
2021-01-12	0	30.95	30.90	30.95	30.55	31.45	33,465,400	1,037,654,769	31.007	28.16	28.12	28.16	27.80	28.62	36,778,806	28.213	2.82%
2021-01-11	0	30.10	30.05	30.10	29.00	30.50	25,553,212	765,146,771	29.943	27.39	27.34	27.39	26.39	27.75	28,083,233	27.246	3.79%
2021-01-08	0	29.00	29.00	29.05	28.10	29.35	20,478,687	593,470,241	28.980	26.39	26.39	26.43	25.57	26.71	22,506,280	26.369	1.58%
2021-01-07	0	28.55	28.55	28.65	28.20	29.70	22,739,762	655,147,617	28.811	25.98	25.98	26.07	25.66	27.02	24,991,224	26.215	-0.17%
2021-01-06	0	28.60	28.55	28.60	27.55	29.15	22,628,542	645,646,388	28.532	26.02	25.98	26.02	25.07	26.52	24,868,992	25.962	2.69%
2021-01-05	0	27.85	27.80	27.85	26.40	28.20	36,553,656	998,328,053	27.311	25.34	25.30	25.34	24.02	25.66	40,172,830	24.851	2.77%
2021-01-04	0	27.10	27.10	27.15	26.45	28.50	41,277,820	1,109,540,184	26.880	24.66	24.66	24.70	24.07	25.93	45,364,733	24.458	-5.41%
2020-12-31	0	28.65	28.60	28.65	27.55	28.65	9,918,895	282,108,321	28.442	26.07	26.02	26.07	25.07	26.07	10,900,964	25.879	3.24%
2020-12-30	0	27.75	27.75	27.85	27.25	27.95	17,881,723	493,405,688	27.593	25.25	25.25	25.34	24.80	25.43	19,652,191	25.107	0.00%
2020-12-29	0	27.75	27.70	27.75	26.90	27.80	11,329,630	311,091,635	27.458	25.25	25.20	25.25	24.48	25.30	12,451,376	24.985	2.78%
2020-12-28	0	27.00	26.95	27.00	26.90	27.75	15,757,379	428,657,875	27.204	24.57	24.52	24.57	24.48	25.25	17,317,516	24.753	-1.46%
2020-12-24	0	27.40	27.35	27.40	26.75	27.55	8,176,060	223,369,803	27.320	24.93	24.89	24.93	24.34	25.07	8,985,571	24.859	1.67%
2020-12-23	0	26.95	26.90	26.95	26.60	27.40	14,808,918	397,909,341	26.870	24.52	24.48	24.52	24.20	24.93	16,275,148	24.449	-1.28%
2020-12-22	0	27.30	27.30	27.35	27.10	27.85	9,820,785	268,427,580	27.333	24.84	24.84	24.89	24.66	25.34	10,793,140	24.870	-0.55%
2020-12-21	0	27.45	27.45	27.50	27.40	28.05	15,972,647	440,076,112	27.552	24.98	24.98	25.02	24.93	25.52	17,554,097	25.070	-2.66%
2020-12-18	0	28.20	28.20	28.25	27.95	28.45	10,532,694	296,525,501	28.153	25.66	25.66	25.70	25.43	25.89	11,575,535	25.617	-0.53%
2020-12-17	0	28.35	28.25	28.35	27.75	28.50	7,514,000	211,804,675	28.188	25.80	25.70	25.80	25.25	25.93	8,257,960	25.649	1.25%
2020-12-16	0	28.00	28.00	28.05	27.85	28.50	9,969,834	280,720,581	28.157	25.48	25.48	25.52	25.34	25.93	10,956,946	25.620	-0.53%
2020-12-15	0	28.15	28.10	28.20	27.55	28.35	9,898,725	277,790,399	28.063	25.61	25.57	25.66	25.07	25.80	10,878,797	25.535	0.36%
2020-12-14	0	28.05	28.05	28.10	27.00	28.30	19,438,661	544,492,862	28.011	25.52	25.52	25.57	24.57	25.75	21,363,281	25.487	3.70%
2020-12-11	0	27.05	27.05	27.10	26.70	27.40	21,764,577	586,485,299	26.947	24.61	24.61	24.66	24.29	24.93	23,919,486	24.519	-0.92%
2020-12-10	0	27.30	27.30	27.35	27.10	28.25	17,118,685	470,636,045	27.493	24.84	24.84	24.89	24.66	25.70	18,813,604	25.016	-1.97%
2020-12-09	0	27.85	27.80	27.85	27.60	28.25	25,913,487	721,811,746	27.855	25.34	25.30	25.34	25.11	25.70	28,479,179	25.345	-1.07%
2020-12-08	0	28.15	28.10	28.15	27.90	28.40	9,533,054	268,458,915	28.161	25.61	25.57	25.61	25.39	25.84	10,476,921	25.624	-0.53%
2020-12-07	0	28.30	28.30	28.35	28.00	28.75	20,434,035	577,821,753	28.277	25.75	25.75	25.80	25.48	26.16	22,457,207	25.730	-1.74%
2020-12-04	0	28.80	28.75	28.80	28.35	29.75	28,991,667	832,519,140	28.716	26.21	26.16	26.21	25.80	27.07	31,862,129	26.129	-2.54%
2020-12-03	0	29.55	29.50	29.55	29.05	29.75	21,264,487	624,020,845	29.346	26.89	26.84	26.89	26.43	27.07	23,369,882	26.702	0.17%
2020-12-02	0	29.50	29.50	29.55	29.15	29.95	13,195,665	390,123,254	29.565	26.84	26.84	26.89	26.52	27.25	14,502,166	26.901	0.00%
2020-12-01	0	29.50	29.50	29.60	29.45	30.30	8,982,753	267,859,383	29.819	26.84	26.84	26.93	26.80	27.57	9,872,134	27.133	-0.67%
2020-11-30	0	29.70	29.65	29.70	29.55	31.05	20,982,067	630,320,363	30.041	27.02	26.98	27.02	26.89	28.25	23,059,499	27.335	-0.67%
2020-11-27	0	29.90	29.90	29.95	29.20	30.30	13,889,329	415,496,478	29.915	27.21	27.21	27.25	26.57	27.57	15,264,510	27.220	2.40%
2020-11-26	0	29.20	29.20	29.25	28.90	29.60	15,257,862	444,418,796	29.127	26.57	26.57	26.61	26.30	26.93	16,768,541	26.503	-0.85%
2020-11-25	0	29.45	29.40	29.45	29.30	30.25	12,954,055	384,765,570	29.702	26.80	26.75	26.80	26.66	27.52	14,236,635	27.026	-1.17%
2020-11-24	0	29.80	29.80	29.90	29.60	30.15	10,131,279	302,232,619	29.832	27.12	27.12	27.21	26.93	27.43	11,134,376	27.144	-1.00%
2020-11-23	0	30.10	30.10	30.15	29.70	30.55	10,080,341	303,549,036	30.113	27.39	27.39	27.43	27.02	27.80	11,078,395	27.400	-0.50%
2020-11-20	0	30.25	30.20	30.25	30.05	31.15	16,338,235	495,434,324	30.324	27.52	27.48	27.52	27.34	28.34	17,955,882	27.592	-2.89%
2020-11-19	0	31.15	31.15	31.20	30.80	31.95	18,593,310	577,435,297	31.056	28.34	28.34	28.39	28.03	29.07	20,434,232	28.258	-2.81%
2020-11-18	0	32.05	32.00	32.05	31.50	33.00	14,287,070	460,159,919	32.208	29.16	29.12	29.16	28.66	30.03	15,701,631	29.307	1.42%
2020-11-17	0	31.60	31.55	31.60	31.40	31.95	8,891,500	281,579,850	31.668	28.75	28.71	28.75	28.57	29.07	9,771,847	28.815	-0.16%
2020-11-16	0	31.65	31.65	31.70	31.25	32.05	12,005,827	379,180,842	31.583	28.80	28.80	28.84	28.43	29.16	13,194,523	28.738	-0.63%
2020-11-13	0	31.85	31.80	31.85	31.15	31.90	10,509,488	332,213,554	31.611	28.98	28.94	28.98	28.34	29.03	11,550,031	28.763	-0.93%
2020-11-12	0	32.15	32.10	32.15	31.50	32.85	17,870,415	571,254,207	31.966	29.25	29.21	29.25	28.66	29.89	19,639,763	29.087	-2.13%
2020-11-11	0	32.85	32.80	32.85	31.50	33.50	26,511,582	871,554,031	32.874	29.89	29.85	29.89	28.66	30.48	29,136,491	29.913	4.12%
2020-11-10	0	31.55	31.50	31.55	31.00	32.30	17,396,264	546,743,108	31.429	28.71	28.66	28.71	28.21	29.39	19,118,666	28.597	-0.63%
2020-11-09	0	31.75	31.65	31.75	31.45	32.50	11,182,639	354,862,694	31.733	28.89	28.80	28.89	28.62	29.57	12,289,831	28.874	-1.24%
2020-11-06	0	32.15	32.10	32.15	31.70	33.15	17,058,526	548,783,579	32.171	29.25	29.21	29.25	28.84	30.16	18,747,489	29.272	-1.38%
2020-11-05	0	32.60	32.60	32.65	30.65	32.70	37,218,160	1,187,811,973	31.915	29.66	29.66	29.71	27.89	29.75	40,903,126	29.040	7.59%
2020-11-04	0	30.30	30.25	30.30	29.45	30.65	15,064,492	455,521,006	30.238	27.57	27.52	27.57	26.80	27.89	16,556,026	27.514	2.02%
2020-11-03	0	29.70	29.70	29.85	28.85	30.20	13,623,036	405,472,044	29.764	27.02	27.02	27.16	26.25	27.48	14,971,851	27.082	4.41%
2020-11-02	0	28.90	28.90	28.95	28.75	29.65	12,144,827	352,935,401	29.061	25.88	25.88	25.93	25.75	26.55	13,560,764	26.026	1.05%
2020-10-30	0	28.60	28.55	28.60	28.20	29.25	19,324,447	557,106,163	28.829	25.61	25.57	25.61	25.26	26.20	21,577,439	25.819	0.53%
2020-10-29	0	28.45	28.45	28.50	27.50	28.60	13,645,417	384,031,695	28.144	25.48	25.48	25.52	24.63	25.61	15,236,304	25.205	1.61%
2020-10-28	0	28.00	28.00	28.05	27.70	28.65	16,137,762	451,638,734	27.986	25.08	25.08	25.12	24.81	25.66	18,019,226	25.064	-1.75%
2020-10-27	0	28.50	28.45	28.50	28.40	29.85	22,035,760	634,312,217	28.786	25.52	25.48	25.52	25.43	26.73	24,604,858	25.780	-3.55%
2020-10-23	0	29.55	29.55	29.60	29.10	29.70	8,390,371	247,027,158	29.442	26.46	26.46	26.51	26.06	26.60	9,368,585	26.368	0.34%
2020-10-22	0	29.45	29.45	29.50	28.80	29.80	13,016,738	383,901,167	29.493	26.38	26.38	26.42	25.79	26.69	14,534,329	26.413	1.55%
2020-10-21	0	29.00	29.00	29.05	28.90	29.55	15,685,502	456,750,891	29.119	25.97	25.97	26.02	25.88	26.46	17,514,238	26.079	-0.68%
2020-10-20	0	29.20	29.20	29.30	28.70	29.60	16,085,674	467,589,155	29.069	26.15	26.15	26.24	25.70	26.51	17,961,065	26.033	-0.68%
2020-10-19	0	29.40	29.40	29.45	29.15	30.10	9,916,629	293,813,184	29.628	26.33	26.33	26.38	26.11	26.96	11,072,786	26.535	0.86%
2020-10-16	0	29.15	29.15	29.20	29.05	29.75	12,142,338	355,086,662	29.244	26.11	26.11	26.15	26.02	26.64	13,557,985	26.190	-0.85%
2020-10-15	0	29.40	29.40	29.45	29.25	30.40	18,829,538	559,619,485	29.720	26.33	26.33	26.38	26.20	27.23	21,024,830	26.617	-1.34%
2020-10-14	0	29.80	29.75	29.80	29.40	30.30	25,565,681	758,236,333	29.658	26.69	26.64	26.69	26.33	27.14	28,546,324	26.562	-2.61%
2020-10-12	0	30.60	30.55	30.60	30.00	30.85	15,918,487	485,009,571	30.468	27.40	27.36	27.40	26.87	27.63	17,774,386	27.287	0.00%
2020-10-09	0	30.60	30.60	30.65	30.25	31.20	8,895,058	271,918,581	30.570	27.40	27.40	27.45	27.09	27.94	9,932,112	27.378	-0.81%
2020-10-08	0	30.85	30.85	30.90	30.45	31.00	5,548,209	170,708,994	30.768	27.63	27.63	27.67	27.27	27.76	6,195,062	27.556	0.33%
2020-10-07	0	30.75	30.75	30.80	30.15	30.90	8,172,879	250,582,039	30.660	27.54	27.54	27.58	27.00	27.67	9,125,736	27.459	0.49%
2020-10-06	0	30.60	30.60	30.65	30.25	30.80	5,166,875	157,955,883	30.571	27.40	27.40	27.45	27.09	27.58	5,769,269	27.379	1.66%
2020-10-05	0	30.10	30.10	30.15	29.85	30.80	3,848,000	115,944,472	30.131	26.96	26.96	27.00	26.73	27.58	4,296,629	26.985	-0.33%
2020-09-30	0	30.20	30.20	30.25	29.95	31.15	11,950,500	364,020,690	30.461	27.05	27.05	27.09	26.82	27.90	13,343,781	27.280	0.83%
2020-09-29	0	29.95	29.80	29.95	29.30	30.40	10,540,735	312,593,431	29.656	26.82	26.69	26.82	26.24	27.23	11,769,655	26.559	-0.83%
2020-09-28	0	30.20	30.20	30.30	29.00	30.50	27,915,828	839,753,906	30.082	27.05	27.05	27.14	25.97	27.32	31,170,469	26.941	4.32%
2020-09-25	0	28.95	28.90	28.95	28.75	30.75	46,611,250	1,363,429,337	29.251	25.93	25.88	25.93	25.75	27.54	52,045,546	26.197	-5.24%
2020-09-24	0	30.55	30.55	30.60	30.50	31.00	10,715,971	328,652,337	30.669	27.36	27.36	27.40	27.32	27.76	11,965,321	27.467	-1.45%
2020-09-23	0	31.00	30.95	31.00	30.70	31.50	9,976,797	309,016,087	30.973	27.76	27.72	27.76	27.49	28.21	11,139,968	27.739	-0.96%
2020-09-22	0	31.30	31.20	31.30	30.80	31.65	10,244,265	319,387,779	31.177	28.03	27.94	28.03	27.58	28.35	11,438,620	27.922	-0.32%
2020-09-21	0	31.40	31.35	31.40	31.30	32.30	10,026,665	316,709,066	31.587	28.12	28.08	28.12	28.03	28.93	11,195,650	28.289	-1.72%
2020-09-18	0	31.95	31.90	31.95	31.60	32.50	11,812,740	378,594,660	32.050	28.61	28.57	28.61	28.30	29.11	13,189,960	28.703	0.47%
2020-09-17	0	31.80	31.75	31.80	31.55	32.45	12,834,345	409,430,805	31.901	28.48	28.43	28.48	28.26	29.06	14,330,671	28.570	-1.24%
2020-09-16	0	32.20	32.10	32.20	31.90	32.85	12,309,594	397,267,589	32.273	28.84	28.75	28.84	28.57	29.42	13,744,741	28.903	-0.92%
2020-09-15	0	32.50	32.45	32.50	31.50	33.50	23,554,763	771,145,988	32.738	29.11	29.06	29.11	28.21	30.00	26,300,958	29.320	2.85%
2020-09-14	0	31.60	31.55	31.60	31.25	31.80	5,975,133	188,700,172	31.581	28.30	28.26	28.30	27.99	28.48	6,671,760	28.283	0.16%
2020-09-11	0	31.55	31.50	31.55	31.05	31.95	8,826,144	276,395,440	31.316	28.26	28.21	28.26	27.81	28.61	9,855,163	28.046	0.00%
2020-09-10	0	31.55	31.55	31.60	31.55	32.75	13,461,000	431,238,557	32.036	28.26	28.26	28.30	28.26	29.33	15,030,386	28.691	0.16%
2020-09-09	0	31.50	31.45	31.50	31.05	31.80	12,500,945	391,366,205	31.307	28.21	28.17	28.21	27.81	28.48	13,958,401	28.038	-0.94%
2020-09-08	0	31.80	31.80	31.85	31.20	32.30	16,218,521	513,098,711	31.637	28.48	28.48	28.52	27.94	28.93	18,109,400	28.333	-0.47%
2020-09-07	0	31.95	31.85	31.95	31.65	32.30	12,507,482	399,575,184	31.947	28.61	28.52	28.61	28.35	28.93	13,965,700	28.611	-0.62%
2020-09-04	0	32.15	32.15	32.20	31.65	32.35	18,906,500	605,789,825	32.041	28.79	28.79	28.84	28.35	28.97	21,110,765	28.696	-0.77%
2020-09-03	0	32.40	32.40	32.45	31.95	33.35	16,435,224	537,075,030	32.678	29.02	29.02	29.06	28.61	29.87	18,351,368	29.266	0.00%
2020-09-02	0	32.40	32.40	32.45	32.25	32.95	15,869,216	516,260,935	32.532	29.02	29.02	29.06	28.88	29.51	17,719,371	29.135	-1.07%
2020-09-01	0	32.75	32.70	32.75	32.15	32.95	17,029,385	554,168,913	32.542	29.33	29.29	29.33	28.79	29.51	19,014,801	29.144	0.46%
2020-08-31	0	32.60	32.55	32.60	32.40	33.90	23,429,494	773,242,065	33.003	29.20	29.15	29.20	29.02	30.36	26,161,084	29.557	-2.69%
2020-08-28	0	33.50	33.45	33.50	32.70	33.80	23,087,436	771,967,493	33.437	30.00	29.96	30.00	29.29	30.27	25,779,146	29.945	0.45%
2020-08-27	0	33.35	33.30	33.35	32.95	34.65	23,357,419	777,175,893	33.273	29.87	29.82	29.87	29.51	31.03	26,080,606	29.799	-2.77%
2020-08-26	0	34.30	34.30	34.35	33.55	34.90	28,184,218	960,807,422	34.090	30.72	30.72	30.76	30.05	31.26	31,470,150	30.531	1.78%
2020-08-25	0	33.70	33.70	33.75	33.25	34.45	21,756,654	735,915,825	33.825	30.18	30.18	30.23	29.78	30.85	24,293,211	30.293	-1.46%
2020-08-24	0	34.20	34.15	34.20	34.10	35.90	23,502,117	812,770,566	34.583	30.63	30.58	30.63	30.54	32.15	26,242,174	30.972	-3.53%
2020-08-21	0	35.45	35.45	35.50	34.90	35.85	15,961,095	562,910,138	35.268	31.75	31.75	31.79	31.26	32.11	17,821,962	31.585	0.57%
2020-08-20	0	35.25	35.15	35.25	34.75	35.55	14,615,460	512,188,913	35.044	31.57	31.48	31.57	31.12	31.84	16,319,442	31.385	-1.54%
2020-08-19	0	35.80	35.75	35.80	35.25	36.40	8,900,784	316,697,004	35.581	32.06	32.02	32.06	31.57	32.60	9,938,506	31.866	-0.69%
2020-08-18	0	36.05	35.95	36.05	35.65	36.65	12,439,726	446,771,753	35.915	32.29	32.20	32.29	31.93	32.82	13,890,045	32.165	-1.23%
2020-08-17	0	36.50	36.45	36.50	36.15	37.30	18,371,102	674,530,764	36.717	32.69	32.64	32.69	32.38	33.41	20,512,946	32.883	-0.54%
2020-08-14	0	36.70	36.65	36.70	35.80	37.35	16,129,740	593,778,143	36.813	32.87	32.82	32.87	32.06	33.45	18,010,269	32.969	1.94%
2020-08-13	0	36.00	35.95	36.00	35.90	36.75	7,645,111	275,555,452	36.043	32.24	32.20	32.24	32.15	32.91	8,536,437	32.280	-0.96%
2020-08-12	0	36.35	36.35	36.40	35.75	36.65	10,923,567	395,455,809	36.202	32.55	32.55	32.60	32.02	32.82	12,197,120	32.422	-0.14%
2020-08-11	0	36.40	36.35	36.40	36.30	37.40	17,578,562	649,615,433	36.955	32.60	32.55	32.60	32.51	33.49	19,628,005	33.096	-0.82%
2020-08-10	0	36.70	36.55	36.70	35.70	36.95	23,923,603	873,180,839	36.499	32.87	32.73	32.87	31.97	33.09	26,712,800	32.688	0.55%
2020-08-07	0	36.50	36.50	36.55	35.60	37.50	44,590,526	1,630,917,977	36.575	32.69	32.69	32.73	31.88	33.58	49,789,231	32.756	4.43%
2020-08-06	0	34.95	34.95	35.00	34.80	35.60	16,070,946	563,524,952	35.065	31.30	31.30	31.35	31.17	31.88	17,944,620	31.404	-0.85%
2020-08-05	0	35.25	35.25	35.30	35.05	35.95	13,968,492	493,548,918	35.333	31.57	31.57	31.61	31.39	32.20	15,597,046	31.644	-0.84%
2020-08-04	0	35.55	35.50	35.55	34.70	35.75	21,403,937	751,767,919	35.123	31.84	31.79	31.84	31.08	32.02	23,899,372	31.456	0.42%
2020-08-03	0	35.40	35.35	35.40	34.70	37.25	24,771,543	876,036,957	35.365	31.70	31.66	31.70	31.08	33.36	27,659,599	31.672	-3.01%
2020-07-31	0	36.50	36.50	36.55	35.95	37.30	17,785,901	649,949,325	36.543	32.69	32.69	32.73	32.20	33.41	19,859,518	32.727	0.41%
2020-07-30	0	36.35	36.20	36.40	35.95	36.80	11,453,109	416,529,957	36.368	32.55	32.42	32.60	32.20	32.96	12,788,400	32.571	1.11%
2020-07-29	0	35.95	35.95	36.00	35.20	36.80	11,279,370	408,101,874	36.181	32.20	32.20	32.24	31.52	32.96	12,594,405	32.403	1.13%
2020-07-28	0	35.55	35.55	35.60	34.95	35.95	15,431,806	548,371,705	35.535	31.84	31.84	31.88	31.30	32.20	17,230,964	31.825	2.30%
2020-07-27	0	34.75	34.75	34.80	34.45	35.90	15,777,177	552,326,614	35.008	31.12	31.12	31.17	30.85	32.15	17,616,601	31.353	-1.84%
2020-07-24	0	35.40	35.35	35.40	34.75	36.30	23,554,139	831,412,675	35.298	31.70	31.66	31.70	31.12	32.51	26,300,261	31.612	-3.28%
2020-07-23	0	36.60	36.55	36.60	35.75	37.25	20,183,452	735,624,084	36.447	32.78	32.73	32.78	32.02	33.36	22,536,593	32.641	1.10%
2020-07-22	0	36.20	36.20	36.25	36.15	38.50	23,221,312	859,909,725	37.031	32.42	32.42	32.46	32.38	34.48	25,928,630	33.164	-5.36%
2020-07-21	0	38.25	38.20	38.25	36.30	38.85	28,318,662	1,067,958,419	37.712	34.26	34.21	34.26	32.51	34.79	31,620,268	33.774	3.38%
2020-07-20	0	37.00	37.00	37.05	35.05	37.50	28,660,916	1,053,156,252	36.745	33.14	33.14	33.18	31.39	33.58	32,002,425	32.909	5.26%
2020-07-17	0	35.15	35.15	35.20	34.65	36.10	18,743,507	663,398,081	35.393	31.48	31.48	31.52	31.03	32.33	20,928,769	31.698	1.74%
2020-07-16	0	34.55	34.50	34.55	34.15	36.10	20,312,446	706,339,622	34.774	30.94	30.90	30.94	30.58	32.33	22,680,626	31.143	-3.09%
2020-07-15	0	35.65	35.65	35.70	35.15	36.50	13,285,384	473,854,518	35.667	31.93	31.93	31.97	31.48	32.69	14,834,296	31.943	-0.28%
2020-07-14	0	35.75	35.70	35.75	35.60	37.05	22,392,648	807,267,676	36.051	32.02	31.97	32.02	31.88	33.18	25,003,354	32.286	-3.64%
2020-07-13	0	37.10	37.10	37.15	35.55	37.70	31,017,732	1,139,487,106	36.737	33.23	33.23	33.27	31.84	33.76	34,634,017	32.901	2.20%
2020-07-10	0	36.30	36.30	36.35	35.90	37.20	26,142,560	952,070,143	36.418	32.51	32.51	32.55	32.15	33.32	29,190,460	32.616	-2.68%
2020-07-09	0	37.30	37.30	37.35	37.15	39.25	31,490,797	1,183,271,145	37.575	33.41	33.41	33.45	33.27	35.15	35,162,235	33.652	-2.99%
2020-07-08	0	38.45	38.40	38.45	37.95	39.90	30,925,779	1,190,239,374	38.487	34.44	34.39	34.44	33.99	35.73	34,531,343	34.468	-1.91%
2020-07-07	0	39.20	39.15	39.20	38.80	41.95	41,030,515	1,637,887,499	39.919	35.11	35.06	35.11	34.75	37.57	45,814,167	35.751	-3.92%
2020-07-06	0	40.80	40.80	40.85	38.25	41.35	44,541,100	1,788,696,901	40.158	36.54	36.54	36.58	34.26	37.03	49,734,042	35.965	6.39%
2020-07-03	0	38.35	38.30	38.35	37.10	39.25	40,336,170	1,548,018,642	38.378	34.35	34.30	34.35	33.23	35.15	45,038,870	34.371	3.23%
2020-07-02	0	37.15	37.15	37.20	34.20	37.25	66,192,962	2,399,106,678	36.244	33.27	33.27	33.32	30.63	33.36	73,910,244	32.460	14.48%
2020-06-30	0	32.45	32.45	32.50	32.10	33.45	20,164,797	656,180,753	32.541	29.06	29.06	29.11	28.75	29.96	22,515,763	29.143	-2.11%
2020-06-29	0	33.15	33.05	33.15	32.55	33.90	15,632,693	514,708,265	32.925	29.69	29.60	29.69	29.15	30.36	17,455,272	29.487	-1.19%
2020-06-26	0	33.55	33.50	33.55	33.40	34.15	7,245,696	243,872,796	33.658	30.05	30.00	30.05	29.91	30.58	8,090,455	30.143	-0.59%
2020-06-24	0	33.75	33.75	33.80	33.70	34.40	9,399,310	319,243,529	33.965	30.23	30.23	30.27	30.18	30.81	10,495,154	30.418	-0.30%
2020-06-23	0	33.85	33.85	33.90	33.40	34.65	9,810,340	332,547,055	33.898	30.32	30.32	30.36	29.91	31.03	10,954,105	30.358	-1.74%
2020-06-22	0	34.45	34.40	34.45	33.95	35.05	13,440,297	460,880,089	34.291	30.85	30.81	30.85	30.41	31.39	15,007,270	30.710	-1.71%
2020-06-19	0	35.05	35.05	35.10	34.00	35.10	16,039,269	557,676,308	34.769	31.39	31.39	31.44	30.45	31.44	17,909,250	31.139	2.04%
2020-06-18	0	34.35	34.30	34.35	33.50	34.75	14,197,910	484,495,229	34.124	30.76	30.72	30.76	30.00	31.12	15,853,211	30.561	1.63%
2020-06-17	0	33.80	33.80	33.90	33.25	34.00	10,367,145	349,376,303	33.700	30.27	30.27	30.36	29.78	30.45	11,575,826	30.182	-0.29%
2020-06-16	0	33.90	33.90	34.00	33.85	34.80	15,600,448	533,314,007	34.186	30.36	30.36	30.45	30.32	31.17	17,419,268	30.616	0.74%
2020-06-15	0	33.65	33.65	33.75	33.05	34.30	23,557,242	792,649,233	33.648	30.14	30.14	30.23	29.60	30.72	26,303,726	30.134	-2.46%
2020-06-12	0	34.50	34.45	34.50	33.50	34.65	18,280,078	622,615,923	34.060	30.90	30.85	30.90	30.00	31.03	20,411,309	30.503	-0.14%
2020-06-11	0	34.55	34.50	34.55	34.35	36.30	26,923,919	942,517,525	35.007	30.94	30.90	30.94	30.76	32.51	30,062,916	31.352	-4.95%
2020-06-10	0	36.35	36.30	36.35	35.95	37.35	17,624,774	642,137,106	36.434	32.55	32.51	32.55	32.20	33.45	19,679,605	32.630	-1.22%
2020-06-09	0	36.80	36.80	36.85	36.10	37.30	20,640,561	761,434,429	36.890	32.96	32.96	33.00	32.33	33.41	23,046,996	33.038	2.65%
2020-06-08	0	35.85	35.85	35.90	35.85	36.90	18,530,069	672,292,698	36.281	32.11	32.11	32.15	32.11	33.05	20,690,446	32.493	-0.14%
2020-06-05	0	35.90	35.85	35.90	34.15	35.95	21,251,363	747,705,314	35.184	32.15	32.11	32.15	30.58	32.20	23,729,010	31.510	2.72%
2020-06-04	0	34.95	34.90	34.95	34.35	35.45	17,821,755	621,241,175	34.859	31.30	31.26	31.30	30.76	31.75	19,899,552	31.219	0.72%
2020-06-03	0	34.70	34.65	34.70	34.60	36.30	31,828,908	1,125,022,143	35.346	31.08	31.03	31.08	30.99	32.51	35,539,766	31.655	0.29%
2020-06-02	0	34.60	34.60	34.65	33.30	34.65	22,493,477	767,957,034	34.141	30.99	30.99	31.03	29.82	31.03	25,115,939	30.576	2.37%
2020-06-01	0	33.80	33.75	33.80	31.80	34.30	35,107,499	1,177,328,654	33.535	30.27	30.23	30.27	28.48	30.72	39,200,600	30.033	8.65%
2020-05-29	0	32.45	32.40	32.45	31.40	32.45	17,131,484	551,960,571	32.219	27.86	27.82	27.86	26.96	27.86	19,952,738	27.663	2.04%
2020-05-28	0	31.80	31.80	31.95	31.15	32.60	11,824,680	377,255,313	31.904	27.30	27.30	27.43	26.75	27.99	13,771,997	27.393	-0.31%
2020-05-27	0	31.90	31.85	31.90	31.50	32.80	14,215,343	453,877,284	31.929	27.39	27.35	27.39	27.05	28.16	16,556,360	27.414	-1.85%
2020-05-26	0	32.50	32.50	32.55	31.85	32.90	10,566,475	343,085,579	32.469	27.90	27.90	27.95	27.35	28.25	12,306,587	27.878	2.20%
2020-05-25	0	31.80	31.80	31.85	30.00	31.95	21,604,439	674,347,424	31.213	27.30	27.30	27.35	25.76	27.43	25,162,310	26.800	2.42%
2020-05-22	0	31.05	31.05	31.10	30.80	33.00	42,321,995	1,331,893,857	31.470	26.66	26.66	26.70	26.44	28.33	49,291,683	27.021	-6.76%
2020-05-21	0	33.30	33.30	33.35	32.55	33.60	22,563,155	749,351,462	33.211	28.59	28.59	28.63	27.95	28.85	26,278,910	28.515	1.22%
2020-05-20	0	32.90	32.90	32.95	32.65	34.05	26,582,230	877,624,376	33.015	28.25	28.25	28.29	28.03	29.24	30,959,855	28.347	-2.81%
2020-05-19	0	33.85	33.85	33.90	33.75	34.80	18,799,197	642,211,707	34.162	29.06	29.06	29.11	28.98	29.88	21,895,094	29.331	0.59%
2020-05-18	0	33.65	33.65	33.75	32.65	34.55	20,856,265	706,809,389	33.890	28.89	28.89	28.98	28.03	29.66	24,290,925	29.098	1.82%
2020-05-15	0	33.05	33.00	33.05	32.60	33.40	10,661,715	352,364,997	33.050	28.38	28.33	28.38	27.99	28.68	12,417,512	28.376	0.46%
2020-05-14	0	32.90	32.90	32.95	32.55	33.50	14,969,190	493,496,385	32.967	28.25	28.25	28.29	27.95	28.76	17,434,352	28.306	-2.23%
2020-05-13	0	33.65	33.65	33.70	32.85	34.00	14,994,101	500,849,897	33.403	28.89	28.89	28.93	28.21	29.19	17,463,366	28.680	0.90%
2020-05-12	0	33.35	33.35	33.40	33.30	34.55	20,784,291	701,167,626	33.735	28.63	28.63	28.68	28.59	29.66	24,207,098	28.965	-4.44%
2020-05-11	0	34.90	34.90	34.95	34.20	35.30	25,972,673	905,955,535	34.881	29.97	29.97	30.01	29.36	30.31	30,249,915	29.949	3.41%
2020-05-08	0	33.75	33.70	33.75	33.00	34.45	27,496,068	933,656,097	33.956	28.98	28.93	28.98	28.33	29.58	32,024,186	29.155	3.21%
2020-05-07	0	32.70	32.70	32.75	32.20	32.90	18,635,749	606,121,253	32.525	28.08	28.08	28.12	27.65	28.25	21,704,729	27.926	-0.30%
2020-05-06	0	32.80	32.80	32.85	31.95	33.45	28,062,999	910,035,280	32.428	28.16	28.16	28.21	27.43	28.72	32,684,481	27.843	-0.61%
2020-05-05	0	33.00	32.95	33.00	32.05	33.05	8,889,035	290,227,193	32.650	28.33	28.29	28.33	27.52	28.38	10,352,903	28.033	3.61%
2020-05-04	0	31.85	31.85	31.90	31.80	32.95	24,645,816	791,133,592	32.100	27.35	27.35	27.39	27.30	28.29	28,704,548	27.561	-7.41%
2020-04-29	0	34.40	34.40	34.45	34.10	34.70	17,167,633	591,349,608	34.446	29.54	29.54	29.58	29.28	29.79	19,994,840	29.575	0.88%
2020-04-28	0	34.10	34.05	34.10	33.55	34.25	14,399,780	489,069,419	33.964	29.28	29.24	29.28	28.81	29.41	16,771,170	29.161	1.34%
2020-04-27	0	33.65	33.65	33.70	32.50	33.90	22,285,877	742,553,930	33.319	28.89	28.89	28.93	27.90	29.11	25,955,969	28.608	3.86%
2020-04-24	0	32.40	32.40	32.45	32.20	32.90	16,965,030	550,560,560	32.453	27.82	27.82	27.86	27.65	28.25	19,758,872	27.864	-1.97%
2020-04-23	0	33.05	33.00	33.05	32.50	33.50	27,003,103	889,480,768	32.940	28.38	28.33	28.38	27.90	28.76	31,450,039	28.282	1.23%
2020-04-22	0	32.65	32.60	32.65	31.80	32.85	29,291,403	942,860,675	32.189	28.03	27.99	28.03	27.30	28.21	34,115,182	27.638	-0.61%
2020-04-21	0	32.85	32.85	32.90	32.40	34.00	21,841,963	718,143,525	32.879	28.21	28.21	28.25	27.82	29.19	25,438,950	28.230	-3.24%
2020-04-20	0	33.95	33.95	34.00	33.20	34.55	18,832,199	638,846,017	33.923	29.15	29.15	29.19	28.51	29.66	21,933,531	29.126	-1.16%
2020-04-17	0	34.35	34.30	34.35	34.00	35.25	34,751,446	1,201,988,610	34.588	29.49	29.45	29.49	29.19	30.27	40,474,398	29.698	3.31%
2020-04-16	0	33.25	33.25	33.30	32.30	33.80	53,623,680	1,769,973,974	33.007	28.55	28.55	28.59	27.73	29.02	62,454,556	28.340	-0.75%
2020-04-15	0	33.50	33.50	33.55	33.50	36.35	85,421,589	2,935,925,478	34.370	28.76	28.76	28.81	28.76	31.21	99,489,021	29.510	-7.07%
2020-04-14	0	36.05	36.00	36.05	35.50	36.65	30,390,498	1,095,409,913	36.044	30.95	30.91	30.95	30.48	31.47	35,395,278	30.948	-0.55%
2020-04-09	0	36.25	36.20	36.25	35.10	36.40	20,812,800	744,164,392	35.755	31.12	31.08	31.12	30.14	31.25	24,240,302	30.699	1.68%
2020-04-08	0	35.65	35.65	35.70	35.60	37.35	16,835,367	609,089,005	36.179	30.61	30.61	30.65	30.57	32.07	19,607,856	31.064	-4.81%
2020-04-07	0	37.45	37.35	37.45	36.20	37.45	27,519,939	1,016,573,071	36.940	32.15	32.07	32.15	31.08	32.15	32,051,989	31.716	3.88%
2020-04-06	0	36.05	36.00	36.05	34.85	36.25	10,227,448	365,411,659	35.729	30.95	30.91	30.95	29.92	31.12	11,911,729	30.677	1.98%
2020-04-03	0	35.35	35.20	35.35	34.30	35.40	11,416,530	400,814,804	35.108	30.35	30.22	30.35	29.45	30.39	13,296,632	30.144	0.14%
2020-04-02	0	35.30	35.30	35.35	33.50	35.30	15,414,296	531,886,786	34.506	30.31	30.31	30.35	28.76	30.31	17,952,759	29.627	1.88%
2020-04-01	0	34.65	34.65	34.70	34.55	37.10	26,929,028	958,635,628	35.599	29.75	29.75	29.79	29.66	31.85	31,363,765	30.565	-3.48%
2020-03-31	0	35.90	35.85	35.90	35.25	36.35	22,939,089	819,396,611	35.721	30.82	30.78	30.82	30.27	31.21	26,716,753	30.670	1.99%
2020-03-30	0	35.20	35.20	35.25	34.95	36.60	39,248,876	1,400,428,565	35.681	30.22	30.22	30.27	30.01	31.42	45,712,475	30.636	-6.38%
2020-03-27	0	37.60	37.45	37.60	37.05	38.95	34,492,548	1,301,584,462	37.735	32.28	32.15	32.28	31.81	33.44	40,172,864	32.400	0.53%
2020-03-26	0	37.40	37.30	37.40	36.30	38.15	24,777,049	925,464,396	37.352	32.11	32.03	32.11	31.17	32.76	28,857,393	32.070	0.13%
2020-03-25	0	37.35	37.35	37.40	35.55	37.55	42,897,259	1,572,973,557	36.668	32.07	32.07	32.11	30.52	32.24	49,961,683	31.484	7.17%
2020-03-24	0	34.85	34.80	34.85	33.80	35.25	37,507,185	1,294,299,316	34.508	29.92	29.88	29.92	29.02	30.27	43,683,958	29.629	6.90%
2020-03-23	0	32.60	32.60	32.65	31.60	34.05	46,894,312	1,545,732,098	32.962	27.99	27.99	28.03	27.13	29.24	54,616,980	28.301	-6.99%
2020-03-20	0	35.05	35.05	35.10	32.30	35.50	55,537,376	1,883,553,116	33.915	30.09	30.09	30.14	27.73	30.48	64,683,404	29.120	11.98%
2020-03-19	0	31.30	31.30	31.35	28.70	33.00	103,374,383	3,151,883,545	30.490	26.87	26.87	26.92	24.64	28.33	120,398,324	26.179	-4.57%
2020-03-18	0	32.80	32.75	32.80	31.75	36.90	62,321,958	2,118,362,801	33.991	28.16	28.12	28.16	27.26	31.68	72,585,288	29.184	-6.95%
2020-03-17	0	35.25	35.20	35.25	34.05	37.50	52,324,580	1,847,360,526	35.306	30.27	30.22	30.27	29.24	32.20	60,941,517	30.314	-4.08%
2020-03-16	0	36.75	36.75	36.80	36.35	39.90	42,650,407	1,612,551,795	37.809	31.55	31.55	31.60	31.21	34.26	49,674,178	32.463	-8.24%
2020-03-13	0	40.05	40.05	40.10	36.05	40.45	53,462,849	2,036,891,733	38.099	34.39	34.39	34.43	30.95	34.73	62,267,239	32.712	0.38%
2020-03-12	0	39.90	39.90	39.95	39.15	40.65	27,910,767	1,113,456,690	39.893	34.26	34.26	34.30	33.61	34.90	32,507,179	34.253	-3.86%
2020-03-11	0	41.50	41.45	41.50	41.05	42.55	16,967,279	707,273,837	41.685	35.63	35.59	35.63	35.25	36.53	19,761,491	35.791	0.73%
2020-03-10	0	41.20	41.20	41.25	39.70	42.50	36,608,215	1,502,909,785	41.054	35.37	35.37	35.42	34.09	36.49	42,636,944	35.249	0.00%
2020-03-09	0	41.20	41.15	41.20	40.70	42.65	36,576,787	1,526,075,655	41.723	35.37	35.33	35.37	34.95	36.62	42,600,340	35.823	-6.68%
2020-03-06	0	44.15	44.10	44.15	44.05	45.50	16,086,177	714,552,348	44.420	37.91	37.86	37.91	37.82	39.07	18,735,287	38.139	-3.71%
2020-03-05	0	45.85	45.80	45.85	45.40	46.65	25,008,175	1,146,954,286	45.863	39.37	39.32	39.37	38.98	40.05	29,126,581	39.378	-1.29%
2020-03-04	0	46.45	46.45	46.50	44.40	47.00	39,607,163	1,823,351,983	46.036	39.88	39.88	39.93	38.12	40.35	46,129,766	39.527	4.38%
2020-03-03	0	44.50	44.50	44.60	44.40	46.15	17,085,000	767,482,970	44.921	38.21	38.21	38.29	38.12	39.62	19,898,599	38.570	-0.89%
2020-03-02	0	44.90	44.90	45.00	42.20	45.60	44,109,706	1,971,359,990	44.692	38.55	38.55	38.64	36.23	39.15	51,373,798	38.373	5.65%
2020-02-28	0	42.50	42.50	42.55	41.95	43.75	29,790,559	1,270,287,582	42.641	36.49	36.49	36.53	36.02	37.56	34,696,540	36.611	-2.30%
2020-02-27	0	43.50	43.50	43.55	42.80	44.10	21,213,180	920,278,381	43.382	37.35	37.35	37.39	36.75	37.86	24,706,617	37.248	-0.46%
2020-02-26	0	43.70	43.65	43.70	41.25	44.40	33,491,025	1,456,578,564	43.492	37.52	37.48	37.52	35.42	38.12	39,006,407	37.342	2.94%
2020-02-25	0	42.45	42.40	42.45	41.25	42.85	25,422,616	1,076,239,532	42.334	36.45	36.40	36.45	35.42	36.79	29,609,273	36.348	3.03%
2020-02-24	0	41.20	41.20	41.25	40.80	41.55	21,881,440	900,788,181	41.167	35.37	35.37	35.42	35.03	35.67	25,484,928	35.346	-1.08%
2020-02-21	0	41.65	41.65	41.70	41.55	42.75	30,586,800	1,280,821,678	41.875	35.76	35.76	35.80	35.67	36.71	35,623,908	35.954	-3.03%
2020-02-20	0	42.95	42.95	43.00	42.45	44.05	19,042,620	818,840,048	43.000	36.88	36.88	36.92	36.45	37.82	22,178,604	36.920	-1.72%
2020-02-19	0	43.70	43.65	43.70	43.05	44.40	11,249,736	491,333,032	43.675	37.52	37.48	37.52	36.96	38.12	13,102,370	37.500	1.16%
2020-02-18	0	43.20	43.15	43.20	42.90	44.35	31,908,695	1,383,199,160	43.349	37.09	37.05	37.09	36.83	38.08	37,163,495	37.219	-3.89%
2020-02-17	0	44.95	44.90	44.95	44.40	45.50	20,103,273	903,205,053	44.928	38.59	38.55	38.59	38.12	39.07	23,413,928	38.576	-0.44%
2020-02-14	0	45.15	45.15	45.20	43.50	45.70	32,517,426	1,458,671,541	44.858	38.77	38.77	38.81	37.35	39.24	37,872,474	38.515	2.73%
2020-02-13	0	43.95	43.95	44.00	43.10	44.95	33,168,797	1,467,426,424	44.241	37.74	37.74	37.78	37.01	38.59	38,631,114	37.986	1.97%
2020-02-12	0	43.10	43.10	43.15	42.50	43.85	21,641,837	937,516,331	43.320	37.01	37.01	37.05	36.49	37.65	25,205,867	37.194	0.82%
2020-02-11	0	42.75	42.70	42.75	40.60	43.10	29,931,535	1,267,570,274	42.349	36.71	36.66	36.71	34.86	37.01	34,860,732	36.361	5.56%
2020-02-10	0	40.50	40.45	40.50	38.90	41.10	27,301,000	1,097,819,899	40.212	34.77	34.73	34.77	33.40	35.29	31,796,994	34.526	1.76%
2020-02-07	0	39.80	39.80	39.85	39.30	40.55	18,694,337	743,266,311	39.759	34.17	34.17	34.22	33.74	34.82	21,772,965	34.137	-1.97%
2020-02-06	0	40.60	40.55	40.60	39.15	41.10	30,107,544	1,211,588,581	40.242	34.86	34.82	34.86	33.61	35.29	35,065,727	34.552	2.53%
2020-02-05	0	39.60	39.55	39.60	39.35	40.90	26,965,886	1,079,751,168	40.041	34.00	33.96	34.00	33.79	35.12	31,406,693	34.380	-0.88%
2020-02-04	0	39.95	39.90	39.95	39.05	40.70	35,967,513	1,434,666,311	39.888	34.30	34.26	34.30	33.53	34.95	41,890,729	34.248	2.96%
2020-02-03	0	38.80	38.80	38.85	37.05	39.60	41,678,786	1,612,989,203	38.700	33.31	33.31	33.36	31.81	34.00	48,542,548	33.228	2.11%
2020-01-31	0	38.00	37.95	38.00	37.60	38.80	19,699,521	750,774,607	38.111	32.63	32.58	32.63	32.28	33.31	22,943,685	32.722	0.80%
2020-01-30	0	37.70	37.65	37.70	37.40	39.50	23,598,071	894,251,983	37.895	32.37	32.33	32.37	32.11	33.91	27,484,258	32.537	-4.07%
2020-01-29	0	39.30	39.25	39.30	38.90	40.20	25,944,863	1,024,551,430	39.490	33.74	33.70	33.74	33.40	34.52	30,217,525	33.906	-5.19%
2020-01-24	0	41.45	41.40	41.45	40.55	41.85	8,477,138	347,922,508	41.042	35.59	35.55	35.59	34.82	35.93	9,873,173	35.239	0.48%
2020-01-23	0	41.25	41.25	41.30	40.45	41.95	22,269,700	914,730,720	41.075	35.42	35.42	35.46	34.73	36.02	25,937,128	35.267	-3.62%
2020-01-22	0	42.80	42.80	42.85	41.25	42.95	14,006,526	594,698,869	42.459	36.75	36.75	36.79	35.42	36.88	16,313,154	36.455	3.38%
2020-01-21	0	41.40	41.40	41.45	41.25	43.10	41,720,124	1,752,391,239	42.004	35.55	35.55	35.59	35.42	37.01	48,590,694	36.064	-4.83%
2020-01-20	0	43.50	43.45	43.50	43.20	45.60	30,808,043	1,356,807,372	44.041	37.35	37.31	37.35	37.09	39.15	35,881,585	37.813	-3.23%
2020-01-17	0	44.95	44.90	44.95	44.60	45.70	16,896,388	758,374,195	44.884	38.59	38.55	38.59	38.29	39.24	19,678,926	38.537	-0.77%
2020-01-16	0	45.30	45.25	45.30	43.90	45.30	24,338,482	1,091,667,793	44.854	38.89	38.85	38.89	37.69	38.89	28,346,602	38.511	3.19%
2020-01-15	0	43.90	43.85	43.90	43.60	45.40	30,014,733	1,323,443,255	44.093	37.69	37.65	37.69	37.44	38.98	34,957,631	37.858	-2.77%
2020-01-14	0	45.15	45.10	45.15	44.70	45.65	23,744,865	1,072,362,277	45.162	38.77	38.72	38.77	38.38	39.20	27,655,226	38.776	1.12%
2020-01-13	0	44.65	44.60	44.65	44.50	45.45	31,123,003	1,399,744,953	44.975	38.34	38.29	38.34	38.21	39.02	36,248,414	38.615	0.11%
2020-01-10	0	44.60	44.55	44.60	43.65	44.95	95,756,466	4,268,722,105	44.579	38.29	38.25	38.29	37.48	38.59	111,525,871	38.276	-4.39%
2020-01-09	0	46.65	46.60	46.65	46.15	47.40	14,105,968	660,087,714	46.795	40.05	40.01	40.05	39.62	40.70	16,428,973	40.178	1.97%
2020-01-08	0	45.75	45.75	45.80	45.10	46.35	15,067,531	688,052,467	45.665	39.28	39.28	39.32	38.72	39.80	17,548,888	39.208	-1.19%
2020-01-07	0	46.30	46.30	46.35	45.90	47.40	15,853,083	739,762,268	46.664	39.75	39.75	39.80	39.41	40.70	18,463,807	40.066	0.22%
2020-01-06	0	46.20	46.20	46.25	46.10	47.85	21,095,877	988,309,687	46.848	39.67	39.67	39.71	39.58	41.08	24,569,997	40.224	-3.45%
2020-01-03	0	47.85	47.80	47.85	47.75	49.55	14,824,350	716,916,843	48.361	41.08	41.04	41.08	41.00	42.54	17,265,660	41.523	-2.15%
2020-01-02	0	48.90	48.85	48.90	47.00	49.00	26,222,719	1,268,803,692	48.386	41.99	41.94	41.99	40.35	42.07	30,541,139	41.544	5.05%
2019-12-31	0	46.55	46.55	46.60	46.10	46.90	10,395,195	483,533,611	46.515	39.97	39.97	40.01	39.58	40.27	12,107,101	39.938	-0.43%
2019-12-30	0	46.75	46.75	46.80	46.20	47.50	16,066,967	756,383,059	47.077	40.14	40.14	40.18	39.67	40.78	18,712,914	40.420	0.32%
2019-12-27	0	46.60	46.55	46.60	44.35	47.00	24,949,294	1,151,903,367	46.170	40.01	39.97	40.01	38.08	40.35	29,058,004	39.642	5.79%
2019-12-24	0	44.05	44.05	44.15	43.90	44.70	3,076,000	135,903,375	44.182	37.82	37.82	37.91	37.69	38.38	3,582,563	37.935	-1.01%
2019-12-23	0	44.50	44.45	44.50	44.15	45.05	9,565,730	426,975,202	44.636	38.21	38.16	38.21	37.91	38.68	11,141,037	38.325	-0.22%
2019-12-20	0	44.60	44.55	44.60	43.25	45.00	13,056,260	582,241,530	44.595	38.29	38.25	38.29	37.13	38.64	15,206,396	38.289	2.18%
2019-12-19	0	43.65	43.60	43.65	42.95	44.15	9,231,389	401,569,087	43.500	37.48	37.44	37.48	36.88	37.91	10,751,636	37.350	-0.68%
2019-12-18	0	43.95	43.90	43.95	43.40	44.55	11,087,688	485,455,740	43.783	37.74	37.69	37.74	37.26	38.25	12,913,635	37.592	-0.11%
2019-12-17	0	44.00	43.95	44.00	43.70	44.80	13,663,545	605,171,595	44.291	37.78	37.74	37.78	37.52	38.47	15,913,690	38.028	-0.68%
2019-12-16	0	44.30	44.30	44.35	42.65	44.65	20,018,400	884,589,076	44.189	38.04	38.04	38.08	36.62	38.34	23,315,078	37.941	2.43%
2019-12-13	0	43.25	43.20	43.25	43.00	44.00	10,416,125	451,194,843	43.317	37.13	37.09	37.13	36.92	37.78	12,131,477	37.192	0.70%
2019-12-12	0	42.95	42.90	42.95	42.75	44.35	14,660,113	635,469,265	43.347	36.88	36.83	36.88	36.71	38.08	17,074,376	37.218	-1.04%
2019-12-11	0	43.40	43.35	43.40	42.20	43.55	17,820,943	769,093,742	43.157	37.26	37.22	37.26	36.23	37.39	20,755,739	37.055	2.72%
2019-12-10	0	42.25	42.20	42.25	42.15	43.15	10,458,026	445,976,074	42.644	36.28	36.23	36.28	36.19	37.05	12,180,279	36.615	-1.29%
2019-12-09	0	42.80	42.75	42.80	41.10	43.45	27,320,069	1,167,071,639	42.718	36.75	36.71	36.75	35.29	37.31	31,819,204	36.678	4.26%
2019-12-06	0	41.05	41.05	41.10	40.65	41.70	12,057,184	496,010,782	41.138	35.25	35.25	35.29	34.90	35.80	14,042,790	35.321	1.11%
2019-12-05	0	40.60	40.55	40.60	40.10	41.15	9,588,900	388,314,009	40.496	34.86	34.82	34.86	34.43	35.33	11,168,023	34.770	0.00%
2019-12-04	0	40.60	40.55	40.60	40.30	41.50	11,793,700	479,917,150	40.693	34.86	34.82	34.86	34.60	35.63	13,735,915	34.939	-1.34%
2019-12-03	0	41.15	41.10	41.15	40.30	42.10	23,821,659	987,596,701	41.458	35.33	35.29	35.33	34.60	36.15	27,744,667	35.596	0.86%
2019-12-02	0	40.80	40.75	40.80	38.65	40.80	31,884,797	1,280,636,161	40.164	35.03	34.99	35.03	33.19	35.03	37,135,662	34.485	6.95%
2019-11-29	0	38.15	38.05	38.15	37.90	39.15	13,456,987	515,611,050	38.315	32.76	32.67	32.76	32.54	33.61	15,673,116	32.898	-1.93%
2019-11-28	0	38.90	38.90	38.95	38.85	39.90	27,261,700	1,068,705,919	39.202	33.40	33.40	33.44	33.36	34.26	31,751,222	33.659	2.23%
2019-11-27	0	38.05	37.95	38.05	37.65	38.50	8,756,359	333,160,116	38.048	32.67	32.58	32.67	32.33	33.06	10,198,377	32.668	0.79%
2019-11-26	0	37.75	37.70	37.75	37.50	38.35	17,554,918	663,573,531	37.800	32.41	32.37	32.41	32.20	32.93	20,445,904	32.455	-0.26%
2019-11-25	0	37.85	37.80	37.85	36.35	37.90	20,085,040	750,525,868	37.367	32.50	32.46	32.50	31.21	32.54	23,392,693	32.084	4.70%
2019-11-22	0	36.15	36.10	36.15	35.65	36.75	8,489,030	306,244,588	36.075	31.04	31.00	31.04	30.61	31.55	9,887,024	30.974	0.56%
2019-11-21	0	35.95	35.95	36.00	35.40	36.40	9,325,778	334,749,913	35.895	30.87	30.87	30.91	30.39	31.25	10,861,570	30.820	-2.18%
2019-11-20	0	36.75	36.75	36.80	36.55	37.55	10,278,423	379,439,853	36.916	31.55	31.55	31.60	31.38	32.24	11,971,098	31.696	-1.47%
2019-11-19	0	37.30	37.25	37.30	35.90	37.55	14,843,334	548,886,554	36.979	32.03	31.98	32.03	30.82	32.24	17,287,770	31.750	2.61%
2019-11-18	0	36.35	36.35	36.40	35.65	36.80	8,292,776	301,609,557	36.370	31.21	31.21	31.25	30.61	31.60	9,658,450	31.228	1.54%
2019-11-15	0	35.80	35.75	35.80	35.60	36.75	8,081,695	290,953,223	36.002	30.74	30.70	30.74	30.57	31.55	9,412,608	30.911	-0.69%
2019-11-14	0	36.05	35.95	36.05	35.70	36.50	8,964,244	322,727,405	36.002	30.95	30.87	30.95	30.65	31.34	10,440,497	30.911	-0.69%
2019-11-13	0	36.30	36.25	36.30	35.85	36.60	11,376,410	411,285,772	36.153	31.17	31.12	31.17	30.78	31.42	13,249,904	31.041	-1.49%
2019-11-12	0	36.85	36.80	36.85	36.45	37.20	10,450,201	384,525,201	36.796	31.64	31.60	31.64	31.30	31.94	12,171,165	31.593	-0.41%
2019-11-11	0	37.00	37.00	37.05	36.60	37.90	14,214,273	527,810,993	37.132	31.77	31.77	31.81	31.42	32.54	16,555,114	31.882	-3.39%
2019-11-08	0	38.30	38.15	38.30	38.00	39.00	10,073,800	387,785,090	38.494	32.88	32.76	32.88	32.63	33.49	11,732,778	33.051	-1.29%
2019-11-07	0	38.80	38.75	38.80	38.20	39.30	12,693,547	490,147,092	38.614	33.31	33.27	33.31	32.80	33.74	14,783,951	33.154	-0.77%
2019-11-06	0	39.10	38.95	39.10	38.45	39.55	12,320,438	482,029,869	39.124	33.57	33.44	33.57	33.01	33.96	14,349,397	33.592	0.77%
2019-11-05	0	38.80	38.75	38.80	38.35	39.15	10,945,266	424,546,537	38.788	33.31	33.27	33.31	32.93	33.61	12,747,759	33.304	-0.26%
2019-11-04	0	38.90	38.85	38.90	37.70	39.00	27,755,100	1,071,766,978	38.615	33.40	33.36	33.40	32.37	33.49	32,325,876	33.155	4.85%
2019-11-01	0	37.10	37.10	37.15	35.35	37.70	25,504,445	941,800,927	36.927	31.85	31.85	31.90	30.35	32.37	29,704,578	31.706	3.92%
2019-10-31	0	35.70	35.70	35.75	34.85	36.10	21,302,300	753,991,171	35.395	30.65	30.65	30.70	29.92	31.00	24,810,414	30.390	0.42%
2019-10-30	0	35.55	35.55	35.60	35.55	36.30	11,453,622	410,409,879	35.832	30.52	30.52	30.57	30.52	31.17	13,339,832	30.766	-1.80%
2019-10-29	0	36.20	36.10	36.20	35.60	36.50	10,530,563	380,454,642	36.129	31.08	31.00	31.08	30.57	31.34	12,264,761	31.020	0.84%
2019-10-28	0	35.90	35.90	35.95	35.40	36.35	8,896,000	319,063,200	35.866	30.82	30.82	30.87	30.39	31.21	10,361,015	30.795	0.00%
2019-10-25	0	35.90	35.85	35.90	35.10	36.25	9,518,000	340,038,475	35.726	30.82	30.78	30.82	30.14	31.12	11,085,447	30.674	0.70%
2019-10-24	0	35.65	35.65	35.70	35.00	35.85	10,246,168	364,826,281	35.606	30.61	30.61	30.65	30.05	30.78	11,933,532	30.572	2.15%
2019-10-23	0	34.90	34.85	34.90	34.45	35.35	12,024,138	418,220,261	34.782	29.97	29.92	29.97	29.58	30.35	14,004,302	29.864	-0.71%
2019-10-22	0	35.15	35.10	35.15	34.80	36.20	19,597,251	691,831,113	35.302	30.18	30.14	30.18	29.88	31.08	22,824,573	30.311	-2.36%
2019-10-21	0	36.00	35.90	36.00	35.20	36.20	9,462,971	339,716,503	35.900	30.91	30.82	30.91	30.22	31.08	11,021,356	30.823	1.12%
2019-10-18	0	35.60	35.55	35.60	35.00	36.20	18,426,734	657,713,127	35.693	30.57	30.52	30.57	30.05	31.08	21,461,293	30.646	0.99%
2019-10-17	0	35.25	35.20	35.25	34.85	36.30	17,285,000	612,430,550	35.431	30.27	30.22	30.27	29.92	31.17	20,131,535	30.421	-0.70%
2019-10-16	0	35.50	35.40	35.50	34.15	36.20	19,196,482	679,977,001	35.422	30.48	30.39	30.48	29.32	31.08	22,357,805	30.413	3.35%
2019-10-15	0	34.35	34.35	34.40	34.00	34.90	7,029,463	241,438,784	34.347	29.49	29.49	29.54	29.19	29.97	8,187,092	29.490	-1.29%
2019-10-14	0	34.80	34.80	34.85	34.40	35.35	23,161,600	810,674,622	35.001	29.88	29.88	29.92	29.54	30.35	26,975,908	30.052	1.46%
2019-10-11	0	34.30	34.25	34.30	32.85	34.40	20,838,647	706,857,912	33.921	29.45	29.41	29.45	28.21	29.54	24,270,405	29.124	5.54%
2019-10-10	0	32.50	32.50	32.55	32.25	33.35	13,501,965	441,914,090	32.730	27.90	27.90	27.95	27.69	28.63	15,725,501	28.102	-0.91%
2019-10-09	0	32.80	32.75	32.80	31.95	33.70	21,568,376	712,788,267	33.048	28.16	28.12	28.16	27.43	28.93	25,120,308	28.375	2.18%
2019-10-08	0	32.10	32.05	32.10	31.95	32.85	13,779,400	447,072,140	32.445	27.56	27.52	27.56	27.43	28.21	16,048,625	27.857	-0.47%
2019-10-04	0	32.25	32.20	32.25	31.45	32.85	11,398,196	368,929,791	32.367	27.69	27.65	27.69	27.00	28.21	13,275,278	27.791	1.74%
2019-10-03	0	31.70	31.70	31.75	31.00	31.85	5,738,537	180,660,757	31.482	27.22	27.22	27.26	26.62	27.35	6,683,573	27.031	1.12%
2019-10-02	0	31.35	31.35	31.40	30.80	31.70	6,707,895	210,665,563	31.406	26.92	26.92	26.96	26.44	27.22	7,812,567	26.965	-0.48%
2019-09-30	0	31.50	31.40	31.50	30.80	31.90	8,306,475	261,821,008	31.520	27.05	26.96	27.05	26.44	27.39	9,674,405	27.063	0.80%
2019-09-27	0	31.25	31.10	31.25	30.55	31.30	11,973,296	371,416,284	31.020	26.83	26.70	26.83	26.23	26.87	13,945,087	26.634	0.16%
2019-09-26	0	31.20	31.20	31.25	30.80	31.65	26,210,282	816,251,478	31.142	26.79	26.79	26.83	26.44	27.17	30,526,654	26.739	-0.95%
2019-09-25	0	31.50	31.45	31.50	30.85	31.75	8,804,017	275,304,715	31.270	27.05	27.00	27.05	26.49	27.26	10,253,884	26.849	0.80%
2019-09-24	0	31.25	31.20	31.25	31.10	32.35	19,126,700	604,153,808	31.587	26.83	26.79	26.83	26.70	27.78	22,276,531	27.121	-1.73%
2019-09-23	0	31.80	31.80	31.85	31.70	33.15	13,669,826	438,082,458	32.047	27.30	27.30	27.35	27.22	28.46	15,921,006	27.516	-4.22%
2019-09-20	0	33.20	33.20	33.25	33.00	33.55	7,707,704	255,805,270	33.188	28.51	28.51	28.55	28.33	28.81	8,977,027	28.496	0.61%
2019-09-19	0	33.00	32.95	33.00	32.80	34.05	9,339,081	310,079,518	33.202	28.33	28.29	28.33	28.16	29.24	10,877,063	28.508	-1.79%
2019-09-18	0	33.60	33.60	33.65	33.40	34.20	6,908,300	233,305,745	33.772	28.85	28.85	28.89	28.68	29.36	8,045,975	28.997	0.00%
2019-09-17	0	33.60	33.60	33.65	33.15	34.35	9,674,279	324,969,355	33.591	28.85	28.85	28.89	28.46	29.49	11,267,462	28.841	-2.75%
2019-09-16	0	34.55	34.50	34.55	34.10	34.75	13,206,740	454,229,455	34.394	29.66	29.62	29.66	29.28	29.84	15,381,658	29.531	-0.86%
2019-09-13	0	34.85	34.85	34.90	33.50	34.90	8,411,243	289,599,647	34.430	29.92	29.92	29.97	28.76	29.97	9,796,427	29.562	3.11%
2019-09-12	0	33.80	33.75	33.80	33.35	34.50	14,570,321	494,051,029	33.908	29.02	28.98	29.02	28.63	29.62	16,969,796	29.114	2.58%
2019-09-11	0	32.95	32.90	32.95	32.00	33.35	11,570,888	379,061,234	32.760	28.29	28.25	28.29	27.48	28.63	13,476,410	28.128	0.61%
2019-09-10	0	32.75	32.70	32.75	32.45	33.25	9,995,483	327,013,519	32.716	28.12	28.08	28.12	27.86	28.55	11,641,563	28.090	-0.30%
2019-09-09	0	32.85	32.80	32.85	32.20	33.80	24,972,961	819,440,307	32.813	28.21	28.16	28.21	27.65	29.02	29,085,568	28.173	-0.15%
2019-09-06	0	32.90	32.85	32.90	32.60	33.85	50,109,819	1,650,721,366	32.942	28.25	28.21	28.25	27.99	29.06	58,362,024	28.284	-1.20%
2019-09-05	0	33.30	33.15	33.30	32.55	34.00	25,318,239	844,798,817	33.367	28.59	28.46	28.59	27.95	29.19	29,487,707	28.649	2.30%
2019-09-04	0	32.55	32.50	32.55	30.85	32.65	25,103,553	804,628,816	32.052	27.95	27.90	27.95	26.49	28.03	29,237,666	27.520	5.17%
2019-09-03	0	30.95	30.95	31.00	30.70	31.55	10,713,000	332,325,162	31.021	26.57	26.57	26.62	26.36	27.09	12,477,243	26.635	-0.32%
2019-09-02	0	31.05	31.00	31.05	30.90	31.70	13,978,857	436,875,122	31.253	26.66	26.62	26.66	26.53	27.22	16,280,929	26.834	-1.11%
2019-08-30	0	31.40	31.35	31.40	31.05	32.55	21,861,533	691,596,960	31.635	26.96	26.92	26.96	26.66	27.95	25,461,743	27.162	-2.33%
2019-08-29	0	32.15	32.10	32.15	31.75	33.30	18,764,320	601,552,695	32.058	27.60	27.56	27.60	27.26	28.59	21,854,473	27.525	-2.58%
2019-08-28	0	33.00	32.95	33.00	32.90	34.15	10,456,166	348,581,944	33.337	28.33	28.29	28.33	28.25	29.32	12,178,113	28.624	-0.60%
2019-08-27	0	33.20	33.15	33.20	33.00	34.60	20,484,203	687,782,561	33.576	28.51	28.46	28.51	28.33	29.71	23,857,591	28.829	0.00%
2019-08-26	0	33.20	33.15	33.20	32.15	33.20	22,256,514	727,770,305	32.699	28.51	28.46	28.51	27.60	28.51	25,921,770	28.076	-2.35%
2019-08-23	0	34.00	33.95	34.00	33.50	34.55	11,448,449	390,325,983	34.094	29.19	29.15	29.19	28.76	29.66	13,333,807	29.273	0.29%
2019-08-22	0	33.90	33.90	33.95	33.65	36.15	26,819,183	925,794,422	34.520	29.11	29.11	29.15	28.89	31.04	31,235,830	29.639	-4.37%
2019-08-21	0	35.45	35.40	35.45	34.20	35.65	14,768,146	519,444,532	35.173	30.44	30.39	30.44	29.36	30.61	17,200,200	30.200	2.75%
2019-08-20	0	34.50	34.50	34.55	34.35	35.20	16,220,098	561,587,297	34.623	29.62	29.62	29.66	29.49	30.22	18,891,263	29.727	0.15%
2019-08-19	0	34.45	34.45	34.55	33.50	35.10	27,432,451	944,880,836	34.444	29.58	29.58	29.66	28.76	30.14	31,950,093	29.574	5.19%
2019-08-16	0	32.75	32.75	32.80	32.05	33.35	15,259,529	500,150,653	32.776	28.12	28.12	28.16	27.52	28.63	17,772,505	28.142	0.00%
2019-08-15	0	32.75	32.70	32.75	30.55	32.90	15,145,010	487,526,559	32.191	28.12	28.08	28.12	26.23	28.25	17,639,127	27.639	3.48%
2019-08-14	0	31.65	31.65	31.70	31.55	32.40	12,352,864	394,718,170	31.954	27.17	27.17	27.22	27.09	27.82	14,387,163	27.435	1.28%
2019-08-13	0	31.25	31.25	31.30	31.15	31.90	10,314,100	323,611,081	31.376	26.83	26.83	26.87	26.75	27.39	12,012,651	26.939	-2.95%
2019-08-12	0	32.20	32.15	32.20	31.80	32.60	8,492,570	273,900,996	32.252	27.65	27.60	27.65	27.30	27.99	9,891,147	27.692	0.94%
2019-08-09	0	31.90	31.90	31.95	31.75	33.20	11,991,336	386,685,978	32.247	27.39	27.39	27.43	27.26	28.51	13,966,098	27.687	-2.74%
2019-08-08	0	32.80	32.80	32.85	32.20	33.20	10,117,476	331,426,523	32.758	28.16	28.16	28.21	27.65	28.51	11,783,646	28.126	0.61%
2019-08-07	0	32.60	32.60	32.65	32.30	33.15	15,798,638	515,528,177	32.631	27.99	27.99	28.03	27.73	28.46	18,400,396	28.017	1.56%
2019-08-06	0	32.10	32.10	32.15	30.20	32.35	53,552,017	1,679,981,817	31.371	27.56	27.56	27.60	25.93	27.78	62,371,092	26.935	-2.73%
2019-08-05	0	33.00	32.95	33.00	32.85	34.30	28,075,500	938,321,506	33.421	28.33	28.29	28.33	28.21	29.45	32,699,041	28.696	-4.90%
2019-08-02	0	34.70	34.70	34.75	33.70	34.85	22,594,099	778,520,848	34.457	29.79	29.79	29.84	28.93	29.92	26,314,949	29.585	-2.39%
2019-08-01	0	35.55	35.50	35.55	35.10	36.35	18,192,014	647,251,079	35.579	30.52	30.48	30.52	30.14	31.21	21,187,919	30.548	-0.70%
2019-07-31	0	35.80	35.75	35.80	35.40	36.70	19,148,197	689,275,488	35.997	30.74	30.70	30.74	30.39	31.51	22,301,568	30.907	-3.63%
2019-07-30	0	37.15	37.15	37.20	36.85	37.75	6,628,694	247,705,420	37.369	31.90	31.90	31.94	31.64	32.41	7,720,323	32.085	0.81%
2019-07-29	0	36.85	36.85	36.90	36.70	37.75	11,595,640	429,231,443	37.017	31.64	31.64	31.68	31.51	32.41	13,505,238	31.783	-1.21%
2019-07-26	0	37.30	37.30	37.40	37.25	38.60	14,847,721	561,198,530	37.797	32.03	32.03	32.11	31.98	33.14	17,292,879	32.453	-0.67%
2019-07-25	0	37.55	37.50	37.55	37.05	37.80	6,531,798	244,956,105	37.502	32.24	32.20	32.24	31.81	32.46	7,607,470	32.199	1.21%
2019-07-24	0	37.10	37.05	37.10	36.85	38.10	9,197,293	343,947,668	37.397	31.85	31.81	31.85	31.64	32.71	10,711,925	32.109	-0.27%
2019-07-23	0	37.20	37.15	37.20	36.50	38.50	22,455,075	834,703,885	37.172	31.94	31.90	31.94	31.34	33.06	26,153,031	31.916	-2.49%
2019-07-22	0	38.15	38.15	38.20	37.85	38.80	11,378,846	435,466,439	38.270	32.76	32.76	32.80	32.50	33.31	13,252,742	32.859	-1.80%
2019-07-19	0	38.85	38.80	38.85	38.40	39.20	10,857,706	421,961,848	38.863	33.36	33.31	33.36	32.97	33.66	12,645,779	33.368	0.78%
2019-07-18	0	38.55	38.55	38.60	38.20	39.75	11,180,114	433,375,238	38.763	33.10	33.10	33.14	32.80	34.13	13,021,282	33.282	-2.90%
2019-07-17	0	39.70	39.65	39.70	38.95	40.05	14,637,200	582,214,390	39.776	34.09	34.04	34.09	33.44	34.39	17,047,689	34.152	1.66%
2019-07-16	0	39.05	39.05	39.10	38.55	39.80	14,492,366	568,687,097	39.240	33.53	33.53	33.57	33.10	34.17	16,879,004	33.692	1.56%
2019-07-15	0	38.45	38.45	38.50	36.95	38.70	13,167,188	499,834,217	37.961	33.01	33.01	33.06	31.73	33.23	15,335,592	32.593	1.59%
2019-07-12	0	37.85	37.80	37.85	37.30	38.35	13,081,869	495,692,887	37.892	32.50	32.46	32.50	32.03	32.93	15,236,223	32.534	0.66%
2019-07-11	0	37.60	37.55	37.60	37.40	38.75	14,201,798	539,633,338	37.998	32.28	32.24	32.28	32.11	33.27	16,540,584	32.625	0.27%
2019-07-10	0	37.50	37.45	37.50	36.70	37.70	12,577,852	469,365,523	37.317	32.20	32.15	32.20	31.51	32.37	14,649,203	32.040	1.76%
2019-07-09	0	36.85	36.75	36.85	36.50	37.50	11,999,309	442,495,339	36.877	31.64	31.55	31.64	31.34	32.20	13,975,384	31.662	-1.47%
2019-07-08	0	37.40	37.35	37.40	36.20	38.10	15,922,705	589,418,216	37.017	32.11	32.07	32.11	31.08	32.71	18,544,894	31.783	-1.84%
2019-07-05	0	38.10	38.05	38.10	37.90	39.00	15,976,000	609,857,550	38.173	32.71	32.67	32.71	32.54	33.49	18,606,966	32.776	-2.31%
2019-07-04	0	39.00	38.85	39.00	38.30	39.60	15,142,000	591,006,400	39.031	33.49	33.36	33.49	32.88	34.00	17,635,621	33.512	0.78%
2019-07-03	0	38.70	38.65	38.75	38.25	40.00	16,643,360	650,976,770	39.113	33.23	33.19	33.27	32.84	34.34	19,384,228	33.583	-1.78%
2019-07-02	0	39.40	39.35	39.40	38.70	39.70	19,945,141	781,975,744	39.206	33.83	33.79	33.83	33.23	34.09	23,229,755	33.663	2.60%
2019-06-28	0	38.40	38.35	38.40	37.65	38.70	13,017,791	496,507,535	38.141	32.97	32.93	32.97	32.33	33.23	15,161,592	32.748	-0.52%
2019-06-27	0	38.60	38.55	38.60	37.60	39.05	16,801,185	646,857,852	38.501	33.14	33.10	33.14	32.28	33.53	19,568,044	33.057	0.13%
2019-06-26	0	38.55	38.50	38.55	38.00	38.90	5,874,901	226,067,964	38.480	33.10	33.06	33.10	32.63	33.40	6,842,394	33.039	0.13%
2019-06-25	0	38.50	38.45	38.50	38.00	39.35	16,274,027	626,722,945	38.511	33.06	33.01	33.06	32.63	33.79	18,954,073	33.065	-1.28%
2019-06-24	0	39.00	38.95	39.00	38.20	39.70	11,315,873	442,167,553	39.075	33.49	33.44	33.49	32.80	34.09	13,179,398	33.550	0.78%
2019-06-21	0	38.70	38.65	38.70	38.15	39.25	13,254,914	511,253,283	38.571	33.23	33.19	33.23	32.76	33.70	15,437,765	33.117	0.13%
2019-06-20	0	38.65	38.60	38.65	37.50	38.80	13,918,000	534,423,266	38.398	33.19	33.14	33.19	32.20	33.31	16,210,050	32.969	3.07%
2019-06-19	0	37.50	37.50	37.55	37.30	38.35	14,803,000	559,992,566	37.830	32.20	32.20	32.24	32.03	32.93	17,240,794	32.481	1.49%
2019-06-18	0	36.95	36.85	36.95	35.80	37.20	9,005,794	329,844,998	36.626	31.73	31.64	31.73	30.74	31.94	10,488,890	31.447	1.09%
2019-06-17	0	36.55	36.50	36.55	36.25	37.55	10,232,375	377,322,254	36.875	31.38	31.34	31.38	31.12	32.24	11,917,467	31.661	-0.68%
2019-06-14	0	36.80	36.75	36.80	36.30	37.90	20,075,218	743,729,440	37.047	31.60	31.55	31.60	31.17	32.54	23,381,253	31.809	-0.81%
2019-06-13	0	37.10	37.00	37.10	35.10	37.15	17,369,340	631,084,525	36.333	31.85	31.77	31.85	30.14	31.90	20,229,765	31.196	3.92%
2019-06-12	0	35.70	35.65	35.70	35.40	36.70	13,546,094	485,556,322	35.845	30.65	30.61	30.65	30.39	31.51	15,776,897	30.776	-2.86%
2019-06-11	0	36.75	36.75	36.80	34.95	37.50	34,272,708	1,252,599,713	36.548	31.55	31.55	31.60	30.01	32.20	39,916,820	31.380	5.15%
2019-06-10	0	34.95	34.95	35.00	33.10	35.25	20,164,667	699,055,767	34.667	30.01	30.01	30.05	28.42	30.27	23,485,433	29.766	5.75%
2019-06-06	0	33.05	33.05	33.10	32.45	33.70	7,957,706	262,963,733	33.045	28.38	28.38	28.42	27.86	28.93	9,268,200	28.373	-0.33%
2019-06-05	0	34.10	34.05	34.10	33.80	34.90	16,574,975	569,299,761	34.347	28.47	28.43	28.47	28.22	29.14	19,853,014	28.676	2.40%
2019-06-04	0	33.30	33.30	33.35	33.10	33.70	11,398,065	380,359,755	33.371	27.80	27.80	27.84	27.63	28.14	13,652,264	27.861	1.37%
2019-06-03	0	32.85	32.85	32.90	31.85	33.50	27,729,469	900,153,467	32.462	27.43	27.43	27.47	26.59	27.97	33,213,536	27.102	-2.81%
2019-05-31	0	33.80	33.80	33.85	32.90	34.70	12,435,181	423,546,857	34.060	28.22	28.22	28.26	27.47	28.97	14,894,491	28.436	1.35%
2019-05-30	0	33.35	33.30	33.35	32.70	33.70	11,301,239	374,446,783	33.133	27.84	27.80	27.84	27.30	28.14	13,536,289	27.662	0.30%
2019-05-29	0	33.25	33.25	33.35	33.15	34.00	9,754,896	327,569,939	33.580	27.76	27.76	27.84	27.68	28.39	11,684,125	28.035	-2.06%
2019-05-28	0	33.95	33.90	33.95	32.95	34.50	20,520,443	697,343,880	33.983	28.34	28.30	28.34	27.51	28.80	24,578,779	28.372	3.03%
2019-05-27	0	32.95	32.90	32.95	32.00	33.05	13,550,200	443,179,807	32.707	27.51	27.47	27.51	26.72	27.59	16,230,028	27.306	0.76%
2019-05-24	0	32.70	32.70	32.75	32.25	32.90	10,683,578	348,639,936	32.633	27.30	27.30	27.34	26.93	27.47	12,796,473	27.245	1.24%
2019-05-23	0	32.30	32.30	32.35	32.10	33.25	16,617,267	540,723,164	32.540	26.97	26.97	27.01	26.80	27.76	19,903,670	27.167	-3.73%
2019-05-22	0	33.55	33.50	33.55	33.35	34.40	13,425,824	453,995,786	33.815	28.01	27.97	28.01	27.84	28.72	16,081,054	28.232	-0.15%
2019-05-21	0	33.60	33.55	33.60	32.40	33.80	19,546,200	653,492,967	33.433	28.05	28.01	28.05	27.05	28.22	23,411,859	27.913	2.91%
2019-05-20	0	32.65	32.65	32.70	31.95	34.10	39,912,079	1,309,572,290	32.811	27.26	27.26	27.30	26.67	28.47	47,805,506	27.394	-4.81%
2019-05-17	0	34.30	34.30	34.35	34.15	37.45	27,479,415	960,834,565	34.966	28.64	28.64	28.68	28.51	31.27	32,914,029	29.192	-5.77%
2019-05-16	0	36.40	36.40	36.50	35.75	36.70	12,744,609	463,244,957	36.348	30.39	30.39	30.47	29.85	30.64	15,265,115	30.347	0.83%
2019-05-15	0	36.10	36.05	36.10	35.55	36.65	18,988,872	685,866,387	36.119	30.14	30.10	30.14	29.68	30.60	22,744,308	30.156	0.14%
2019-05-14	0	36.05	36.00	36.05	35.35	36.50	31,801,245	1,140,642,306	35.868	30.10	30.06	30.10	29.51	30.47	38,090,589	29.946	-4.25%
2019-05-10	0	37.65	37.65	37.70	36.15	38.00	26,279,043	983,679,299	37.432	31.43	31.43	31.48	30.18	31.73	31,476,259	31.251	4.15%
2019-05-09	0	36.15	36.15	36.20	35.70	37.30	33,996,255	1,234,816,355	36.322	30.18	30.18	30.22	29.81	31.14	40,719,707	30.325	-3.98%
2019-05-08	0	37.65	37.60	37.65	37.30	38.70	20,466,409	775,668,340	37.900	31.43	31.39	31.43	31.14	32.31	24,514,058	31.642	-2.84%
2019-05-07	0	38.75	38.60	38.75	38.20	40.00	17,745,196	692,216,933	39.009	32.35	32.23	32.35	31.89	33.40	21,254,670	32.568	0.26%
2019-05-06	0	38.65	38.65	38.70	37.85	39.00	30,628,697	1,177,286,261	38.437	32.27	32.27	32.31	31.60	32.56	36,686,146	32.091	-4.57%
2019-05-03	0	40.50	40.50	40.65	39.90	40.75	6,286,044	254,247,576	40.446	33.81	33.81	33.94	33.31	34.02	7,529,237	33.768	-0.61%
2019-05-02	0	40.75	40.65	40.75	39.80	41.15	6,888,109	280,507,581	40.723	34.02	33.94	34.02	33.23	34.36	8,250,373	33.999	0.74%
2019-04-30	0	40.45	40.30	40.45	39.15	40.65	9,163,976	367,774,487	40.133	33.77	33.65	33.77	32.69	33.94	10,976,339	33.506	0.00%
2019-04-29	0	40.45	40.40	40.45	39.95	41.15	10,082,280	408,024,967	40.470	33.77	33.73	33.77	33.35	34.36	12,076,256	33.787	0.00%
2019-04-26	0	40.45	40.40	40.45	39.65	40.45	17,322,772	694,796,553	40.109	33.77	33.73	33.77	33.10	33.77	20,748,703	33.486	1.63%
2019-04-25	0	39.80	39.75	39.80	39.45	41.95	27,472,885	1,111,263,601	40.449	33.23	33.19	33.23	32.94	35.02	32,906,208	33.771	-3.40%
2019-04-24	0	41.20	41.20	41.25	40.00	41.95	27,915,136	1,141,305,628	40.885	34.40	34.40	34.44	33.40	35.02	33,435,923	34.134	2.74%
2019-04-23	0	40.10	40.05	40.10	38.55	40.60	57,313,825	2,265,169,353	39.522	33.48	33.44	33.48	32.18	33.90	68,648,801	32.996	-3.95%
2019-04-18	0	41.75	41.60	41.75	40.40	42.50	23,486,888	974,042,708	41.472	34.86	34.73	34.86	33.73	35.48	28,131,898	34.624	0.85%
2019-04-17	0	41.40	41.40	41.45	41.25	43.55	23,743,626	994,130,073	41.869	34.56	34.56	34.61	34.44	36.36	28,439,412	34.956	-4.17%
2019-04-16	0	43.20	43.15	43.20	41.65	43.45	28,504,472	1,210,852,784	42.479	36.07	36.03	36.07	34.77	36.28	34,141,812	35.465	-0.80%
2019-04-15	0	43.55	43.55	43.60	43.35	45.75	36,968,251	1,654,977,179	44.768	36.36	36.36	36.40	36.19	38.20	44,279,476	37.376	1.28%
2019-04-12	0	43.00	43.00	43.05	41.85	43.45	18,186,748	777,165,099	42.732	35.90	35.90	35.94	34.94	36.28	21,783,548	35.677	2.38%
2019-04-11	0	42.00	42.00	42.05	41.30	43.35	19,098,637	804,858,497	42.142	35.07	35.07	35.11	34.48	36.19	22,875,781	35.184	-1.64%
2019-04-10	0	42.70	42.65	42.70	41.90	43.50	20,271,576	862,540,226	42.549	35.65	35.61	35.65	34.98	36.32	24,280,693	35.524	-1.04%
2019-04-09	0	43.15	43.15	43.20	41.75	43.70	30,397,557	1,303,404,031	42.879	36.03	36.03	36.07	34.86	36.48	36,409,293	35.799	2.13%
2019-04-08	0	42.25	42.15	42.25	39.65	42.35	38,547,104	1,598,149,131	41.460	35.27	35.19	35.27	33.10	35.36	46,170,579	34.614	6.56%
2019-04-04	0	39.65	39.60	39.65	39.05	40.50	23,676,001	938,858,307	39.654	33.10	33.06	33.10	32.60	33.81	28,358,412	33.107	-1.12%
2019-04-03	0	40.10	40.05	40.10	40.00	41.00	24,530,691	994,069,705	40.524	33.48	33.44	33.48	33.40	34.23	29,382,135	33.832	-0.25%
2019-04-02	0	40.20	40.15	40.20	39.90	41.00	26,554,969	1,070,169,125	40.300	33.56	33.52	33.56	33.31	34.23	31,806,755	33.646	0.50%
2019-04-01	0	40.00	40.00	40.05	39.80	41.35	41,389,377	1,672,056,435	40.398	33.40	33.40	33.44	33.23	34.52	49,574,969	33.728	2.30%
2019-03-29	0	39.10	39.05	39.10	37.35	39.95	65,075,390	2,516,024,662	38.663	32.64	32.60	32.64	31.18	33.35	77,945,374	32.279	3.71%
2019-03-28	0	37.70	37.60	37.70	36.70	38.30	26,706,775	1,003,585,902	37.578	31.48	31.39	31.48	30.64	31.98	31,988,584	31.373	0.67%
2019-03-27	0	37.45	37.40	37.45	35.85	37.60	20,443,913	751,864,894	36.777	31.27	31.22	31.27	29.93	31.39	24,487,113	30.705	3.03%
2019-03-26	0	36.35	36.30	36.35	35.95	37.70	16,962,936	618,690,604	36.473	30.35	30.31	30.35	30.01	31.48	20,317,702	30.451	-1.76%
2019-03-25	0	37.00	36.95	37.00	36.50	37.75	12,471,018	461,423,778	37.000	30.89	30.85	30.89	30.47	31.52	14,937,416	30.890	-2.50%
2019-03-22	0	37.95	37.90	37.95	37.15	38.90	14,270,038	539,835,056	37.830	31.68	31.64	31.68	31.02	32.48	17,092,229	31.584	0.00%
2019-03-21	0	37.95	37.85	37.95	37.80	39.10	16,931,736	649,962,803	38.387	31.68	31.60	31.68	31.56	32.64	20,280,332	32.049	-1.30%
2019-03-20	0	38.45	38.40	38.45	37.10	38.70	18,563,959	705,087,458	37.982	32.10	32.06	32.10	30.97	32.31	22,235,360	31.710	1.85%
2019-03-19	0	37.75	37.70	37.75	37.50	39.10	23,462,895	895,923,924	38.185	31.52	31.48	31.52	31.31	32.64	28,103,160	31.880	-1.05%
2019-03-18	0	38.15	38.00	38.15	35.65	38.15	37,293,190	1,400,721,329	37.560	31.85	31.73	31.85	29.76	31.85	44,668,678	31.358	6.86%
2019-03-15	0	35.70	35.65	35.70	33.70	36.00	28,553,434	1,013,654,607	35.500	29.81	29.76	29.81	28.14	30.06	34,200,457	29.639	4.69%
2019-03-14	0	34.10	34.10	34.15	33.70	36.40	28,218,224	978,605,369	34.680	28.47	28.47	28.51	28.14	30.39	33,798,953	28.954	-5.67%
2019-03-13	0	36.15	36.10	36.15	34.90	36.45	19,978,688	717,609,961	35.919	30.18	30.14	30.18	29.14	30.43	23,929,880	29.988	1.97%
2019-03-12	0	35.45	35.40	35.45	34.25	35.55	21,876,584	767,494,248	35.083	29.60	29.55	29.60	28.59	29.68	26,203,124	29.290	4.57%
2019-03-11	0	33.90	33.90	33.95	31.65	34.00	35,305,070	1,162,028,610	32.914	28.30	28.30	28.34	26.42	28.39	42,287,367	27.479	6.27%
2019-03-08	0	31.90	31.90	31.95	31.45	36.10	42,421,738	1,423,232,298	33.550	26.63	26.63	26.67	26.26	30.14	50,811,501	28.010	-10.89%
2019-03-07	0	35.80	35.75	35.80	35.15	36.40	14,540,010	517,540,910	35.594	29.89	29.85	29.89	29.35	30.39	17,415,593	29.717	-1.24%
2019-03-06	0	36.25	36.20	36.25	35.55	36.80	23,138,327	835,864,397	36.125	30.26	30.22	30.26	29.68	30.72	27,714,402	30.160	-0.28%
2019-03-05	0	36.35	36.30	36.35	34.95	36.65	25,973,482	942,177,377	36.275	30.35	30.31	30.35	29.18	30.60	31,110,267	30.285	1.96%
2019-03-04	0	35.65	35.60	35.65	32.85	35.75	49,675,620	1,731,678,048	34.860	29.76	29.72	29.76	27.43	29.85	59,499,986	29.104	8.52%
2019-03-01	0	32.85	32.85	32.90	32.00	33.20	19,335,461	629,509,196	32.557	27.43	27.43	27.47	26.72	27.72	23,159,442	27.182	0.00%
2019-02-28	0	32.85	32.75	32.85	32.30	33.35	16,494,276	541,497,450	32.829	27.43	27.34	27.43	26.97	27.84	19,756,355	27.409	1.86%
2019-02-27	0	32.25	32.15	32.25	32.10	33.40	18,977,129	619,091,272	32.623	26.93	26.84	26.93	26.80	27.89	22,730,243	27.236	-2.86%
2019-02-26	0	33.20	33.20	33.25	33.10	34.80	14,275,957	482,026,362	33.765	27.72	27.72	27.76	27.63	29.05	17,099,318	28.190	-3.21%
2019-02-25	0	34.30	34.25	34.30	33.15	34.45	25,838,181	875,853,656	33.898	28.64	28.59	28.64	27.68	28.76	30,948,208	28.301	1.93%
2019-02-22	0	33.65	33.65	33.70	31.75	33.65	18,180,336	600,532,935	33.032	28.09	28.09	28.14	26.51	28.09	21,775,868	27.578	4.99%
2019-02-21	0	32.05	32.00	32.05	31.75	33.75	21,162,648	693,193,435	32.756	26.76	26.72	26.76	26.51	28.18	25,347,993	27.347	-1.84%
2019-02-20	0	32.65	32.55	32.65	31.70	32.85	16,692,205	540,291,303	32.368	27.26	27.18	27.26	26.47	27.43	19,993,429	27.023	3.49%
2019-02-19	0	31.55	31.55	31.60	30.90	31.80	12,816,950	403,552,322	31.486	26.34	26.34	26.38	25.80	26.55	15,351,763	26.287	1.28%
2019-02-18	0	31.15	31.15	31.20	30.80	31.95	14,696,975	461,125,268	31.376	26.01	26.01	26.05	25.71	26.67	17,603,601	26.195	0.00%
2019-02-15	0	31.15	31.10	31.15	30.45	31.50	14,443,568	448,579,775	31.057	26.01	25.96	26.01	25.42	26.30	17,300,078	25.929	-1.42%
2019-02-14	0	31.60	31.50	31.60	31.25	32.40	13,907,666	439,059,897	31.570	26.38	26.30	26.38	26.09	27.05	16,658,190	26.357	-2.32%
2019-02-13	0	32.35	32.30	32.35	31.40	32.60	15,823,985	507,254,853	32.056	27.01	26.97	27.01	26.22	27.22	18,953,500	26.763	2.37%
2019-02-12	0	31.60	31.55	31.60	31.25	32.65	23,125,883	733,253,894	31.707	26.38	26.34	26.38	26.09	27.26	27,699,497	26.472	-3.22%
2019-02-11	0	32.65	32.55	32.65	31.60	32.80	26,108,771	840,959,231	32.210	27.26	27.18	27.26	26.38	27.38	31,272,312	26.891	-1.36%
2019-02-08	0	33.10	33.05	33.10	31.40	33.20	18,810,818	614,459,038	32.665	27.63	27.59	27.63	26.22	27.72	22,531,040	27.272	3.44%
2019-02-04	0	32.00	31.90	32.00	30.85	32.40	12,459,209	397,765,597	31.925	26.72	26.63	26.72	25.76	27.05	14,923,271	26.654	2.73%
2019-02-01	0	31.15	31.00	31.15	30.50	31.45	17,569,075	545,447,553	31.046	26.01	25.88	26.01	25.46	26.26	21,043,717	25.920	0.48%
2019-01-31	0	31.00	30.95	31.00	30.20	31.45	27,196,718	843,407,896	31.011	25.88	25.84	25.88	25.21	26.26	32,575,423	25.891	3.16%
2019-01-30	0	30.05	30.00	30.05	28.25	30.40	46,894,931	1,390,500,659	29.651	25.09	25.05	25.09	23.59	25.38	56,169,359	24.756	5.81%
2019-01-29	0	28.40	28.30	28.40	27.80	28.60	24,693,581	695,624,936	28.170	23.71	23.63	23.71	23.21	23.88	29,577,240	23.519	0.35%
2019-01-28	0	28.30	28.20	28.30	27.65	28.40	25,021,579	703,042,055	28.097	23.63	23.54	23.63	23.08	23.71	29,970,106	23.458	1.80%
2019-01-25	0	27.80	27.65	27.80	26.95	28.20	59,161,606	1,637,388,172	27.677	23.21	23.08	23.21	22.50	23.54	70,862,019	23.107	2.77%
2019-01-24	0	27.05	27.00	27.05	25.95	27.25	28,109,276	753,698,299	26.813	22.58	22.54	22.58	21.67	22.75	33,668,458	22.386	4.04%
2019-01-23	0	26.00	25.85	26.00	25.60	26.50	11,651,000	301,820,050	25.905	21.71	21.58	21.71	21.37	22.12	13,955,223	21.628	-0.19%
2019-01-22	0	26.05	26.00	26.05	25.45	26.65	19,206,000	496,531,075	25.853	21.75	21.71	21.75	21.25	22.25	23,004,378	21.584	-1.33%
2019-01-21	0	26.40	26.35	26.40	26.10	27.35	27,717,000	741,833,118	26.765	22.04	22.00	22.04	21.79	22.83	33,198,601	22.345	0.19%
2019-01-18	0	26.35	26.30	26.35	25.50	26.35	17,901,633	463,756,488	25.906	22.00	21.96	22.00	21.29	22.00	21,442,046	21.628	2.53%
2019-01-17	0	25.70	25.65	25.70	25.30	26.45	24,955,000	642,074,376	25.729	21.46	21.41	21.46	21.12	22.08	29,890,360	21.481	-2.65%
2019-01-16	0	26.40	26.40	26.45	25.35	26.45	19,582,430	511,359,557	26.113	22.04	22.04	22.08	21.16	22.08	23,455,254	21.801	2.33%
2019-01-15	0	25.80	25.75	25.80	24.55	25.80	18,823,604	475,060,782	25.238	21.54	21.50	21.54	20.50	21.54	22,546,355	21.070	4.88%
2019-01-14	0	24.60	24.55	24.60	24.55	25.30	10,373,064	257,067,924	24.782	20.54	20.50	20.54	20.50	21.12	12,424,549	20.690	-1.99%
2019-01-11	0	25.10	25.00	25.10	24.60	25.35	14,356,975	358,964,677	25.003	20.96	20.87	20.96	20.54	21.16	17,196,359	20.874	-0.40%
2019-01-10	0	25.20	25.15	25.20	23.75	25.25	26,022,985	639,865,231	24.588	21.04	21.00	21.04	19.83	21.08	31,169,560	20.529	5.44%
2019-01-09	0	23.90	23.90	23.95	23.70	24.40	17,830,164	428,048,280	24.007	19.95	19.95	20.00	19.79	20.37	21,356,442	20.043	-0.21%
2019-01-08	0	23.95	23.95	24.00	23.80	24.55	7,839,382	189,265,269	24.143	20.00	20.00	20.04	19.87	20.50	9,389,779	20.157	-2.04%
2019-01-07	0	24.45	24.40	24.45	24.05	24.95	14,072,864	342,733,743	24.354	20.41	20.37	20.41	20.08	20.83	16,856,059	20.333	1.45%
2019-01-04	0	24.10	24.05	24.10	22.95	24.35	15,776,205	375,886,132	23.826	20.12	20.08	20.12	19.16	20.33	18,896,271	19.892	3.43%
2019-01-03	0	23.30	23.25	23.30	22.65	23.70	30,184,500	699,530,375	23.175	19.45	19.41	19.45	18.91	19.79	36,154,100	19.349	0.65%
2019-01-02	0	23.15	23.15	23.20	23.10	25.65	27,792,068	664,487,010	23.909	19.33	19.33	19.37	19.29	21.41	33,288,515	19.961	-9.22%
2018-12-31	0	25.50	25.45	25.50	24.80	25.60	3,800,300	96,277,980	25.334	21.29	21.25	21.29	20.71	21.37	4,551,887	21.151	2.20%
2018-12-28	0	24.95	24.85	24.95	24.35	25.25	8,135,208	202,119,603	24.845	20.83	20.75	20.83	20.33	21.08	9,744,111	20.743	2.25%
2018-12-27	0	24.40	24.35	24.40	24.20	25.45	9,150,220	226,925,664	24.800	20.37	20.33	20.37	20.20	21.25	10,959,862	20.705	-1.61%
2018-12-24	0	24.80	24.80	24.90	24.55	25.20	7,709,009	191,238,157	24.807	20.71	20.71	20.79	20.50	21.04	9,233,623	20.711	-2.75%
2018-12-21	0	25.50	25.45	25.50	24.15	25.55	22,076,908	549,904,876	24.909	21.29	21.25	21.29	20.16	21.33	26,443,066	20.796	-0.58%
2018-12-20	0	25.65	25.60	25.65	25.25	26.20	13,976,962	359,234,552	25.702	21.41	21.37	21.41	21.08	21.87	16,741,191	21.458	0.39%
2018-12-19	0	25.55	25.50	25.55	25.45	26.30	12,576,657	325,123,677	25.851	21.33	21.29	21.33	21.25	21.96	15,063,947	21.583	-0.20%
2018-12-18	0	25.60	25.60	25.70	25.60	27.20	23,276,632	605,731,300	26.023	21.37	21.37	21.46	21.37	22.71	27,880,060	21.726	-5.71%
2018-12-17	0	27.15	27.15	27.20	26.40	27.60	16,568,245	443,496,417	26.768	22.67	22.67	22.71	22.04	23.04	19,844,953	22.348	-0.55%
2018-12-14	0	27.30	27.25	27.30	27.10	27.70	20,151,044	552,261,874	27.406	22.79	22.75	22.79	22.63	23.13	24,136,323	22.881	-1.62%
2018-12-13	0	27.75	27.55	27.75	26.70	27.95	37,842,794	1,039,635,300	27.472	23.17	23.00	23.17	22.29	23.34	45,326,977	22.936	5.31%
2018-12-12	0	26.35	26.30	26.35	25.85	26.85	19,823,041	524,816,282	26.475	22.00	21.96	22.00	21.58	22.42	23,743,451	22.104	3.33%
2018-12-11	0	25.50	25.45	25.50	24.75	25.75	9,478,689	240,780,596	25.402	21.29	21.25	21.29	20.66	21.50	11,353,293	21.208	1.39%
2018-12-10	0	25.15	25.15	25.20	24.55	25.70	10,368,640	259,140,513	24.993	21.00	21.00	21.04	20.50	21.46	12,419,250	20.866	-2.33%
2018-12-07	0	25.75	25.75	25.80	25.50	26.25	10,643,856	275,921,149	25.923	21.50	21.50	21.54	21.29	21.92	12,748,895	21.643	0.59%
2018-12-06	0	25.60	25.50	25.60	25.30	25.95	11,553,664	295,359,270	25.564	21.37	21.29	21.37	21.12	21.67	13,838,636	21.343	-1.92%
2018-12-05	0	26.10	26.05	26.10	25.10	26.15	11,203,929	289,284,554	25.820	21.79	21.75	21.79	20.96	21.83	13,419,734	21.557	1.75%
2018-12-04	0	25.65	25.60	25.65	25.10	26.20	13,925,676	356,295,310	25.585	21.41	21.37	21.41	20.96	21.87	16,679,762	21.361	-2.10%
2018-12-03	0	26.20	26.15	26.20	25.60	27.15	32,561,024	858,887,426	26.378	21.87	21.83	21.87	21.37	22.67	39,000,630	22.022	0.77%
2018-11-30	0	26.00	25.95	26.00	24.75	26.10	27,883,755	716,757,725	25.705	21.71	21.67	21.71	20.66	21.79	33,398,335	21.461	4.42%
2018-11-29	0	24.90	24.90	24.95	24.65	25.95	17,738,095	448,867,498	25.305	20.79	20.79	20.83	20.58	21.67	21,246,165	21.127	-1.58%
2018-11-28	0	25.30	25.25	25.30	24.35	25.65	19,946,314	501,036,031	25.119	21.12	21.08	21.12	20.33	21.41	23,891,104	20.972	3.48%
2018-11-27	0	24.45	24.35	24.45	24.05	24.65	11,351,608	275,729,767	24.290	20.41	20.33	20.41	20.08	20.58	13,596,620	20.279	-0.41%
2018-11-26	0	24.55	24.50	24.55	24.20	25.25	20,043,196	496,151,971	24.754	20.50	20.45	20.50	20.20	21.08	24,007,146	20.667	1.03%
2018-11-23	0	24.30	24.25	24.30	24.05	25.20	18,066,000	440,726,500	24.395	20.29	20.25	20.29	20.08	21.04	21,638,919	20.367	-3.38%
2018-11-22	0	25.15	25.10	25.15	25.05	26.15	19,706,678	503,625,283	25.556	21.00	20.96	21.00	20.91	21.83	23,604,075	21.336	-3.27%
2018-11-21	0	26.00	25.95	26.00	24.65	26.05	36,967,044	949,021,777	25.672	21.71	21.67	21.71	20.58	21.75	44,278,030	21.433	3.59%
2018-11-20	0	25.10	25.05	25.10	24.35	25.45	24,545,532	610,316,932	24.865	20.96	20.91	20.96	20.33	21.25	29,399,911	20.759	0.20%
2018-11-19	0	25.05	25.00	25.05	23.85	25.15	31,160,254	767,566,492	24.633	20.91	20.87	20.91	19.91	21.00	37,322,829	20.566	5.03%
2018-11-16	0	23.85	23.75	23.85	23.40	24.20	14,801,383	352,488,948	23.815	19.91	19.83	19.91	19.54	20.20	17,728,658	19.882	0.00%
2018-11-15	0	23.85	23.85	23.90	22.80	24.05	22,085,176	521,242,243	23.601	19.91	19.91	19.95	19.04	20.08	26,452,969	19.704	3.25%
2018-11-14	0	23.10	23.05	23.10	22.40	23.70	21,372,544	494,813,703	23.152	19.29	19.24	19.29	18.70	19.79	25,599,400	19.329	2.90%
2018-11-13	0	22.45	22.45	22.50	21.30	22.50	19,534,803	432,114,453	22.120	18.74	18.74	18.78	17.78	18.78	23,398,208	18.468	2.51%
2018-11-12	0	21.90	21.90	21.95	21.45	22.30	14,814,000	325,174,333	21.950	18.28	18.28	18.33	17.91	18.62	17,743,770	18.326	1.15%
2018-11-09	0	21.65	21.65	21.70	21.45	22.25	17,065,000	371,459,948	21.767	18.08	18.08	18.12	17.91	18.58	20,439,951	18.173	-3.35%
2018-11-08	0	22.40	22.35	22.40	22.20	23.35	15,029,000	342,091,952	22.762	18.70	18.66	18.70	18.53	19.49	18,001,291	19.004	-1.54%
2018-11-07	0	22.75	22.75	22.80	22.65	23.50	15,871,000	364,938,940	22.994	18.99	18.99	19.04	18.91	19.62	19,009,813	19.197	-0.87%
2018-11-06	0	22.95	22.95	23.00	22.60	23.60	12,403,345	284,891,697	22.969	19.16	19.16	19.20	18.87	19.70	14,856,359	19.176	-1.08%
2018-11-05	0	23.20	23.10	23.20	22.80	23.75	16,148,000	374,160,650	23.171	19.37	19.29	19.37	19.04	19.83	19,341,596	19.345	-3.33%
2018-11-02	0	24.00	24.00	24.05	23.50	25.00	41,395,068	995,232,951	24.042	20.04	20.04	20.08	19.62	20.87	49,581,786	20.073	3.45%
2018-11-01	0	23.20	23.20	23.25	22.05	23.35	68,995,392	1,572,748,637	22.795	19.37	19.37	19.41	18.41	19.49	82,640,636	19.031	8.92%
2018-10-31	0	21.30	21.25	21.30	20.90	21.70	22,365,159	477,673,444	21.358	17.78	17.74	17.78	17.45	18.12	26,788,325	17.831	1.91%
2018-10-30	0	20.90	20.85	20.90	20.00	22.05	36,028,000	757,417,050	21.023	17.45	17.41	17.45	16.70	18.41	43,153,271	17.552	1.70%
2018-10-29	0	20.55	20.50	20.55	20.00	21.60	19,895,979	410,058,481	20.610	17.16	17.12	17.16	16.70	18.03	23,830,814	17.207	-2.14%
2018-10-26	0	21.00	20.95	21.00	20.80	22.35	41,525,000	893,333,810	21.513	17.53	17.49	17.53	17.37	18.66	49,737,414	17.961	-0.94%
2018-10-25	0	21.20	21.15	21.20	19.26	21.25	38,925,220	796,972,679	20.474	17.70	17.66	17.70	16.08	17.74	46,623,475	17.094	5.74%
2018-10-24	0	20.05	20.00	20.05	19.90	20.95	20,974,597	427,173,004	20.366	16.74	16.70	16.74	16.61	17.49	25,122,751	17.003	0.25%
2018-10-23	0	20.00	20.00	20.15	19.86	21.35	24,978,574	505,462,753	20.236	16.70	16.70	16.82	16.58	17.82	29,918,596	16.895	-5.44%
2018-10-22	0	21.15	21.10	21.15	21.00	22.15	35,537,330	766,190,761	21.560	17.66	17.62	17.66	17.53	18.49	42,565,561	18.000	2.42%
2018-10-19	0	20.65	20.60	20.65	19.08	20.95	35,832,048	724,695,665	20.225	17.24	17.20	17.24	15.93	17.49	42,918,565	16.885	5.25%
2018-10-18	0	19.62	19.60	19.62	19.56	20.55	26,078,435	518,729,847	19.891	16.38	16.36	16.38	16.33	17.16	31,235,977	16.607	-3.35%
2018-10-16	0	20.30	20.25	20.30	19.70	20.90	27,883,911	563,453,637	20.207	16.95	16.91	16.95	16.45	17.45	33,398,522	16.871	0.50%
2018-10-15	0	20.20	20.20	20.25	20.20	21.85	32,479,760	675,297,286	20.791	16.86	16.86	16.91	16.86	18.24	38,903,294	17.358	-7.97%
2018-10-12	0	21.95	21.90	21.95	20.15	22.00	40,136,858	846,262,654	21.084	18.33	18.28	18.33	16.82	18.37	48,074,739	17.603	9.86%
2018-10-11	0	19.98	19.96	19.98	19.68	20.60	59,578,000	1,195,239,130	20.062	16.68	16.66	16.68	16.43	17.20	71,360,763	16.749	-6.85%
2018-10-10	0	21.45	21.45	21.55	21.45	23.10	20,401,000	455,182,650	22.312	17.91	17.91	17.99	17.91	19.29	24,435,713	18.628	-2.50%
2018-10-09	0	22.00	22.00	22.05	21.25	22.55	23,825,000	521,566,100	21.892	18.37	18.37	18.41	17.74	18.83	28,536,879	18.277	0.23%
2018-10-08	0	21.95	21.95	22.00	21.90	23.70	40,773,000	921,041,000	22.589	18.33	18.33	18.37	18.28	19.79	48,836,691	18.860	-6.00%
2018-10-05	0	23.35	23.35	23.40	22.75	23.65	10,763,371	249,465,121	23.177	19.49	19.49	19.54	18.99	19.75	12,892,047	19.350	-1.27%
2018-10-04	0	23.65	23.50	23.65	22.90	23.70	8,957,451	208,958,089	23.328	19.75	19.62	19.75	19.12	19.79	10,728,969	19.476	-0.21%
2018-10-03	0	23.70	23.65	23.70	23.50	24.35	11,198,456	266,772,618	23.822	19.79	19.75	19.79	19.62	20.33	13,413,179	19.889	0.21%
2018-10-02	0	23.65	23.65	23.80	23.00	24.60	18,404,562	435,938,159	23.686	19.75	19.75	19.87	19.20	20.54	22,044,439	19.775	-1.87%
2018-09-28	0	24.10	24.05	24.10	23.95	26.20	23,136,132	569,796,434	24.628	20.12	20.08	20.12	20.00	21.87	27,711,773	20.562	-6.77%
2018-09-27	0	25.85	25.80	25.85	25.60	26.50	14,231,670	369,977,810	25.997	21.58	21.54	21.58	21.37	22.12	17,046,273	21.704	0.00%
2018-09-26	0	25.85	25.80	25.85	25.60	26.50	25,920,003	674,421,574	26.019	21.58	21.54	21.58	21.37	22.12	31,046,212	21.723	-1.52%
2018-09-24	0	26.25	26.25	26.30	25.80	26.80	14,498,987	381,553,063	26.316	21.92	21.92	21.96	21.54	22.37	17,366,457	21.971	-4.02%
2018-09-21	0	27.35	27.35	27.45	26.15	27.65	25,472,178	690,784,221	27.119	22.83	22.83	22.92	21.83	23.08	30,509,820	22.641	4.39%
2018-09-20	0	26.20	26.15	26.20	25.85	26.65	10,828,672	283,723,180	26.201	21.87	21.83	21.87	21.58	22.25	12,970,262	21.875	1.16%
2018-09-19	0	25.90	25.85	25.90	24.95	26.35	29,554,983	763,463,556	25.832	21.62	21.58	21.62	20.83	22.00	35,400,083	21.567	4.23%
2018-09-18	0	24.85	24.80	24.85	23.30	25.15	22,885,756	557,490,669	24.360	20.75	20.71	20.75	19.45	21.00	27,411,880	20.338	2.69%
2018-09-17	0	24.20	24.15	24.20	24.00	24.65	10,470,580	254,465,165	24.303	20.20	20.16	20.20	20.04	20.58	12,541,350	20.290	-2.81%
2018-09-14	0	24.90	24.85	24.90	24.10	25.20	17,556,550	434,167,732	24.730	20.79	20.75	20.79	20.12	21.04	21,028,715	20.646	2.26%
2018-09-13	0	24.35	24.30	24.35	23.20	24.40	22,436,298	535,250,089	23.856	20.33	20.29	20.33	19.37	20.37	26,873,533	19.917	6.10%
2018-09-12	0	22.95	22.95	23.00	22.65	23.35	17,053,580	393,080,061	23.050	19.16	19.16	19.20	18.91	19.49	20,426,273	19.244	0.22%
2018-09-11	0	22.90	22.85	22.90	22.60	23.55	20,543,833	472,826,425	23.015	19.12	19.08	19.12	18.87	19.66	24,606,794	19.215	-1.51%
2018-09-10	0	23.25	23.20	23.25	23.00	24.40	20,391,546	475,994,908	23.343	19.41	19.37	19.41	19.20	20.37	24,424,390	19.489	-3.93%
2018-09-07	0	24.20	24.15	24.20	23.60	24.80	14,919,905	362,039,665	24.266	20.20	20.16	20.20	19.70	20.71	17,870,620	20.259	1.68%
2018-09-06	0	23.80	23.80	23.85	23.30	24.55	18,094,602	432,033,605	23.876	19.87	19.87	19.91	19.45	20.50	21,673,178	19.934	-1.45%
2018-09-05	0	24.15	24.15	24.20	24.15	26.30	25,339,013	631,193,971	24.910	20.16	20.16	20.20	20.16	21.96	30,350,319	20.797	-8.00%
2018-09-04	0	26.25	26.25	26.30	25.55	26.55	13,900,430	363,820,229	26.173	21.92	21.92	21.96	21.33	22.17	16,649,523	21.852	1.16%
2018-09-03	0	25.95	25.95	26.00	25.20	26.75	26,856,194	699,238,281	26.036	21.67	21.67	21.71	21.04	22.33	32,167,553	21.737	0.97%
2018-08-31	0	25.70	25.65	25.70	25.55	26.80	25,929,125	677,024,907	26.111	21.46	21.41	21.46	21.33	22.37	31,057,138	21.799	0.00%
2018-08-30	0	25.70	25.65	25.70	25.10	27.00	22,007,752	574,438,757	26.102	21.46	21.41	21.46	20.96	22.54	26,360,233	21.792	-3.75%
2018-08-29	0	26.70	26.65	26.70	25.75	27.00	25,355,423	671,592,990	26.487	22.29	22.25	22.29	21.50	22.54	30,369,974	22.114	3.49%
2018-08-28	0	25.80	25.80	25.85	25.40	26.75	18,863,455	492,822,025	26.126	21.54	21.54	21.58	21.21	22.33	22,594,087	21.812	-2.46%
2018-08-27	0	26.45	26.40	26.45	25.40	26.50	32,837,614	855,412,269	26.050	22.08	22.04	22.08	21.21	22.12	39,331,921	21.749	6.65%
2018-08-24	0	24.80	24.80	24.85	24.50	25.25	9,934,525	246,551,846	24.818	20.71	20.71	20.75	20.45	21.08	11,899,280	20.720	-2.17%
2018-08-23	0	25.35	25.30	25.35	24.90	25.80	13,431,535	340,462,556	25.348	21.16	21.12	21.16	20.79	21.54	16,087,895	21.163	0.60%
2018-08-22	0	25.20	25.10	25.20	24.50	25.65	17,762,774	445,897,248	25.103	21.04	20.96	21.04	20.45	21.41	21,275,724	20.958	-0.59%
2018-08-21	0	25.35	25.30	25.35	23.70	25.45	29,652,069	733,904,586	24.751	21.16	21.12	21.16	19.79	21.25	35,516,370	20.664	6.29%
2018-08-20	0	23.85	23.80	23.85	22.95	24.30	25,972,274	618,660,403	23.820	19.91	19.87	19.91	19.16	20.29	31,108,820	19.887	3.25%
2018-08-17	0	23.10	23.10	23.15	22.75	24.20	32,872,262	771,143,985	23.459	19.29	19.29	19.33	18.99	20.20	39,373,421	19.585	-0.65%
2018-08-16	0	23.25	23.20	23.25	21.55	23.25	33,232,486	755,213,874	22.725	19.41	19.37	19.41	17.99	19.41	39,804,887	18.973	3.33%
2018-08-15	0	22.50	22.50	22.55	22.30	24.50	28,985,979	668,379,789	23.059	18.78	18.78	18.83	18.62	20.45	34,718,547	19.251	-7.22%
2018-08-14	0	24.25	24.20	24.25	23.55	25.00	22,902,230	552,304,647	24.116	20.25	20.20	20.25	19.66	20.87	27,431,612	20.134	-3.39%
2018-08-13	0	25.10	25.05	25.10	24.30	25.50	38,484,707	960,222,860	24.951	20.96	20.91	20.96	20.29	21.29	46,095,842	20.831	-3.83%
2018-08-10	0	26.10	26.05	26.10	24.95	26.65	63,740,772	1,658,790,196	26.024	21.79	21.75	21.79	20.83	22.25	76,346,808	21.727	5.45%
2018-08-09	0	24.75	24.70	24.75	22.95	24.80	33,565,624	812,561,751	24.208	20.66	20.62	20.66	19.16	20.71	40,203,910	20.211	7.38%
2018-08-08	0	23.05	23.00	23.05	22.70	24.35	29,383,000	689,206,950	23.456	19.24	19.20	19.24	18.95	20.33	35,194,087	19.583	-2.74%
2018-08-07	0	23.70	23.70	23.75	22.05	24.15	43,762,493	1,014,029,988	23.171	19.79	19.79	19.83	18.41	20.16	52,417,417	19.345	8.22%
2018-08-06	0	21.90	21.85	21.90	21.80	23.15	25,401,331	566,826,320	22.315	18.28	18.24	18.28	18.20	19.33	30,424,962	18.630	-2.23%
2018-08-03	0	22.40	22.35	22.40	21.90	23.10	25,593,919	576,564,731	22.527	18.70	18.66	18.70	18.28	19.29	30,655,638	18.808	-0.67%
2018-08-02	0	22.55	22.50	22.55	22.30	23.25	35,240,479	799,109,578	22.676	18.83	18.78	18.83	18.62	19.41	42,210,001	18.932	-2.59%
2018-08-01	0	23.15	23.10	23.15	22.80	25.10	55,723,434	1,321,472,738	23.715	19.33	19.29	19.33	19.04	20.96	66,743,878	19.799	-9.22%
2018-07-31	0	25.50	25.45	25.50	24.50	25.55	19,502,000	490,465,179	25.149	21.29	21.25	21.29	20.45	21.33	23,358,918	20.997	0.39%
2018-07-30	0	25.40	25.35	25.40	24.90	26.00	19,590,111	497,147,300	25.377	21.21	21.16	21.21	20.79	21.71	23,464,454	21.187	0.59%
2018-07-27	0	25.25	25.20	25.25	24.85	25.80	14,489,000	367,662,200	25.375	21.08	21.04	21.08	20.75	21.54	17,354,495	21.185	-0.39%
2018-07-26	0	25.35	25.30	25.35	24.90	26.90	30,068,000	770,726,700	25.633	21.16	21.12	21.16	20.79	22.46	36,014,559	21.400	-3.61%
2018-07-25	0	26.30	26.30	26.35	25.95	27.20	21,059,968	557,304,696	26.463	21.96	21.96	22.00	21.67	22.71	25,225,006	22.093	-0.75%
2018-07-24	0	26.50	26.45	26.50	25.00	26.70	32,813,604	864,254,865	26.338	22.12	22.08	22.12	20.87	22.29	39,303,163	21.989	5.58%
2018-07-23	0	25.10	25.10	25.15	23.95	25.60	43,625,898	1,089,628,374	24.977	20.96	20.96	21.00	20.00	21.37	52,253,808	20.853	3.72%
2018-07-20	0	24.20	24.15	24.20	22.60	24.55	71,511,488	1,686,656,664	23.586	20.20	20.16	20.20	18.87	20.50	85,654,341	19.691	0.00%
2018-07-19	0	24.20	24.20	24.25	23.95	26.30	41,762,645	1,035,082,571	24.785	20.20	20.20	20.25	20.00	21.96	50,022,059	20.693	-5.65%
2018-07-18	0	25.65	25.60	25.65	25.40	26.35	13,241,464	341,273,351	25.773	21.41	21.37	21.41	21.21	22.00	15,860,233	21.518	-0.77%
2018-07-17	0	25.85	25.70	25.85	25.55	26.35	16,448,698	425,821,288	25.888	21.58	21.46	21.58	21.33	22.00	19,701,763	21.613	-1.52%
2018-07-16	0	26.25	26.25	26.30	25.85	27.50	23,251,000	612,553,619	26.345	21.92	21.92	21.96	21.58	22.96	27,849,359	21.995	-4.20%
2018-07-13	0	27.40	27.35	27.40	27.15	28.20	13,512,622	373,078,907	27.610	22.88	22.83	22.88	22.67	23.54	16,185,018	23.051	0.00%
2018-07-12	0	27.40	27.35	27.40	26.35	27.70	12,344,108	336,878,368	27.291	22.88	22.83	22.88	22.00	23.13	14,785,407	22.785	2.62%
2018-07-11	0	26.70	26.55	26.70	25.90	26.70	13,538,149	358,257,584	26.463	22.29	22.17	22.29	21.62	22.29	16,215,594	22.093	-1.84%
2018-07-10	0	27.20	27.15	27.20	26.90	27.80	15,562,763	424,669,035	27.288	22.71	22.67	22.71	22.46	23.21	18,640,616	22.782	-0.18%
2018-07-09	0	27.25	27.20	27.25	26.45	27.50	20,324,800	549,752,500	27.048	22.75	22.71	22.75	22.08	22.96	24,344,443	22.582	4.61%
2018-07-06	0	26.05	26.00	26.05	25.10	26.85	30,726,318	804,582,924	26.185	21.75	21.71	21.75	20.96	22.42	36,803,073	21.862	0.19%
2018-07-05	0	26.00	25.95	26.00	24.90	26.40	27,510,544	706,188,347	25.670	21.71	21.67	21.71	20.79	22.04	32,951,314	21.431	2.16%
2018-07-04	0	25.45	25.45	25.60	25.30	27.50	30,796,875	798,296,934	25.921	21.25	21.25	21.37	21.12	22.96	36,887,584	21.641	-5.39%
2018-07-03	0	26.90	26.85	26.90	25.30	27.00	39,603,560	1,033,314,404	26.091	22.46	22.42	22.46	21.12	22.54	47,435,971	21.783	-2.00%
2018-06-29	0	27.45	27.40	27.45	25.40	27.75	44,473,532	1,192,252,687	26.808	22.92	22.88	22.92	21.21	23.17	53,269,079	22.382	9.80%
2018-06-28	0	25.00	24.95	25.00	24.20	26.15	52,261,752	1,307,391,195	25.016	20.87	20.83	20.87	20.20	21.83	62,597,578	20.886	-1.19%
2018-06-27	0	25.30	25.30	25.35	25.20	28.50	60,435,450	1,572,002,487	26.011	21.12	21.12	21.16	21.04	23.79	72,387,791	21.716	-8.66%
2018-06-26	0	27.70	27.65	27.70	26.90	29.10	46,418,199	1,285,517,725	27.694	23.13	23.08	23.13	22.46	24.30	55,598,343	23.122	-4.81%
2018-06-25	0	29.10	29.10	29.15	28.75	31.55	31,395,530	931,255,153	29.662	24.30	24.30	24.34	24.00	26.34	37,604,635	24.764	-5.98%
2018-06-22	0	30.95	30.95	31.10	30.05	31.45	13,208,181	408,595,814	30.935	25.84	25.84	25.96	25.09	26.26	15,820,368	25.827	0.98%
2018-06-21	0	30.65	30.60	30.65	30.45	32.15	19,935,054	622,239,644	31.213	25.59	25.55	25.59	25.42	26.84	23,877,617	26.060	0.82%
2018-06-20	0	30.40	30.40	30.50	29.65	31.15	16,473,863	501,596,782	30.448	25.38	25.38	25.46	24.75	26.01	19,731,905	25.421	1.16%
2018-06-19	0	30.05	30.05	30.10	29.50	31.75	36,751,272	1,109,321,297	30.185	25.09	25.09	25.13	24.63	26.51	44,019,585	25.201	-5.95%
2018-06-15	0	31.95	31.95	32.00	31.95	33.45	15,264,438	495,224,113	32.443	26.67	26.67	26.72	26.67	27.93	18,283,292	27.086	-1.39%
2018-06-14	0	32.40	32.35	32.40	32.30	33.55	10,265,441	336,751,460	32.804	27.05	27.01	27.05	26.97	28.01	12,295,641	27.388	-1.63%
2018-06-13	0	33.55	33.40	33.55	32.55	34.30	22,107,985	743,875,791	33.647	27.50	27.38	27.50	26.68	28.11	26,973,122	27.578	1.36%
2018-06-12	0	33.10	33.10	33.15	32.45	33.25	11,767,438	387,826,646	32.958	27.13	27.13	27.17	26.60	27.25	14,357,009	27.013	2.00%
2018-06-11	0	32.45	32.40	32.45	31.35	32.85	8,866,722	286,935,518	32.361	26.60	26.56	26.60	25.70	26.92	10,817,954	26.524	2.53%
2018-06-08	0	31.65	31.60	31.65	31.40	32.80	11,013,040	350,147,042	31.794	25.94	25.90	25.94	25.74	26.88	13,436,596	26.059	-3.36%
2018-06-07	0	32.75	32.75	32.80	32.75	33.70	11,608,400	384,918,605	33.159	26.84	26.84	26.88	26.84	27.62	14,162,973	27.178	-0.15%
2018-06-06	0	32.80	32.70	32.80	32.40	33.45	11,477,036	377,497,107	32.892	26.88	26.80	26.88	26.56	27.42	14,002,700	26.959	0.61%
2018-06-05	0	32.60	32.60	32.65	31.80	32.90	20,665,990	671,937,951	32.514	26.72	26.72	26.76	26.06	26.97	25,213,798	26.650	0.62%
2018-06-04	0	32.40	32.35	32.40	30.50	32.60	27,758,560	889,639,495	32.049	26.56	26.52	26.56	25.00	26.72	33,867,176	26.268	5.88%
2018-06-01	0	30.60	30.55	30.60	29.45	31.20	17,043,899	521,754,501	30.612	25.08	25.04	25.08	24.14	25.57	20,794,621	25.091	2.51%
2018-05-31	0	29.85	29.80	29.85	29.35	30.10	28,970,398	862,078,277	29.757	24.47	24.42	24.47	24.06	24.67	35,345,694	24.390	2.23%
2018-05-30	0	29.20	29.20	29.25	29.15	30.95	44,440,654	1,320,675,982	29.718	23.93	23.93	23.97	23.89	25.37	54,220,372	24.358	-6.41%
2018-05-29	0	31.20	31.20	31.25	30.60	32.05	14,233,183	444,001,576	31.195	25.57	25.57	25.61	25.08	26.27	17,365,372	25.568	-1.89%
2018-05-28	0	31.80	31.80	31.85	31.65	32.40	8,543,871	272,965,232	31.949	26.06	26.06	26.11	25.94	26.56	10,424,056	26.186	-0.78%
2018-05-25	0	32.05	32.05	32.15	32.00	33.30	12,207,936	394,388,327	32.306	26.27	26.27	26.35	26.23	27.29	14,894,444	26.479	-1.99%
2018-05-24	0	32.70	32.70	32.75	32.10	33.25	16,145,937	527,702,055	32.683	26.80	26.80	26.84	26.31	27.25	19,699,051	26.788	-0.76%
2018-05-23	0	32.95	32.95	33.00	32.95	34.50	17,714,472	591,660,287	33.400	27.01	27.01	27.05	27.01	28.28	21,612,762	27.376	-4.35%
2018-05-21	0	34.45	34.45	34.50	34.45	35.30	7,875,444	273,167,656	34.686	28.24	28.24	28.28	28.24	28.93	9,608,533	28.430	-1.43%
2018-05-18	0	34.95	34.90	34.95	33.80	34.95	9,537,620	329,772,575	34.576	28.65	28.61	28.65	27.70	28.65	11,636,492	28.340	3.10%
2018-05-17	0	33.90	33.90	34.00	33.90	34.90	8,554,667	293,527,761	34.312	27.79	27.79	27.87	27.79	28.61	10,437,228	28.123	-1.17%
2018-05-16	0	34.30	34.30	34.35	33.85	35.15	15,896,518	546,755,357	34.395	28.11	28.11	28.15	27.74	28.81	19,394,744	28.191	-2.00%
2018-05-15	0	35.00	34.95	35.00	34.85	35.95	11,946,043	424,200,887	35.510	28.69	28.65	28.69	28.56	29.47	14,574,918	29.105	-1.55%
2018-05-14	0	35.55	35.50	35.55	34.90	35.65	10,457,595	369,330,105	35.317	29.14	29.10	29.14	28.61	29.22	12,758,919	28.947	1.86%
2018-05-11	0	34.90	34.85	34.90	34.40	34.95	6,238,459	216,618,166	34.723	28.61	28.56	28.61	28.20	28.65	7,611,309	28.460	1.16%
2018-05-10	0	34.50	34.50	34.55	34.50	35.70	12,740,332	443,213,228	34.788	28.28	28.28	28.32	28.28	29.26	15,544,000	28.513	-2.27%
2018-05-09	0	35.30	35.25	35.30	35.00	36.20	20,746,000	737,321,222	35.540	28.93	28.89	28.93	28.69	29.67	25,311,415	29.130	2.17%
2018-05-08	0	34.55	34.55	34.60	34.45	35.30	10,146,000	353,012,622	34.793	28.32	28.32	28.36	28.24	28.93	12,378,753	28.518	0.29%
2018-05-07	0	34.45	34.30	34.45	33.05	34.50	9,209,232	312,902,200	33.977	28.24	28.11	28.24	27.09	28.28	11,235,838	27.849	3.14%
2018-05-04	0	33.40	33.40	33.50	33.35	34.55	8,578,173	290,757,262	33.895	27.38	27.38	27.46	27.33	28.32	10,465,906	27.781	-1.33%
2018-05-03	0	33.85	33.85	33.90	33.55	34.95	15,121,289	513,417,520	33.953	27.74	27.74	27.79	27.50	28.65	18,448,916	27.829	-3.29%
2018-05-02	0	35.00	34.90	35.00	33.85	35.35	14,484,065	503,028,251	34.730	28.69	28.61	28.69	27.74	28.97	17,671,463	28.466	3.24%
2018-04-30	0	33.90	33.90	34.00	33.75	34.55	5,367,595	182,946,595	34.084	27.79	27.79	27.87	27.66	28.32	6,548,801	27.936	-1.45%
2018-04-27	0	34.40	34.35	34.40	33.70	34.50	6,312,167	216,017,021	34.222	28.20	28.15	28.20	27.62	28.28	7,701,238	28.050	1.03%
2018-04-26	0	34.05	34.00	34.05	33.85	35.00	7,507,539	256,942,491	34.225	27.91	27.87	27.91	27.74	28.69	9,159,666	28.052	-1.30%
2018-04-25	0	34.50	34.50	34.55	33.45	35.25	14,512,000	498,159,891	34.327	28.28	28.28	28.32	27.42	28.89	17,705,546	28.136	0.73%
2018-04-24	0	34.25	34.25	34.30	32.00	34.65	21,651,182	732,848,195	33.848	28.07	28.07	28.11	26.23	28.40	26,415,793	27.743	7.87%
2018-04-23	0	31.75	31.75	31.80	31.75	32.75	13,575,777	436,763,502	32.172	26.02	26.02	26.06	26.02	26.84	16,563,295	26.369	-2.01%
2018-04-20	0	32.40	32.40	32.45	32.15	33.25	13,768,235	447,727,632	32.519	26.56	26.56	26.60	26.35	27.25	16,798,106	26.653	-1.97%
2018-04-19	0	33.05	33.00	33.05	32.55	33.85	16,146,000	535,819,986	33.186	27.09	27.05	27.09	26.68	27.74	19,699,128	27.200	1.07%
2018-04-18	0	32.70	32.60	32.70	31.50	33.25	15,515,394	501,575,743	32.328	26.80	26.72	26.80	25.82	27.25	18,929,749	26.497	2.83%
2018-04-17	0	31.80	31.80	31.85	31.45	33.85	26,240,198	855,109,466	32.588	26.06	26.06	26.11	25.78	27.74	32,014,679	26.710	-6.33%
2018-04-16	0	33.95	33.90	33.95	33.55	36.00	20,444,560	700,194,346	34.248	27.83	27.79	27.83	27.50	29.51	24,943,639	28.071	-5.69%
2018-04-13	0	36.00	35.95	36.00	35.30	36.20	20,814,410	746,941,119	35.886	29.51	29.47	29.51	28.93	29.67	25,394,879	29.413	2.42%
2018-04-12	0	35.15	35.15	35.20	34.35	35.75	18,862,034	660,551,015	35.020	28.81	28.81	28.85	28.15	29.30	23,012,859	28.704	1.01%
2018-04-11	0	34.80	34.80	34.90	33.80	35.45	25,306,218	879,788,325	34.766	28.52	28.52	28.61	27.70	29.06	30,875,165	28.495	1.46%
2018-04-10	0	34.30	34.25	34.30	30.05	34.45	65,668,826	2,155,555,788	32.825	28.11	28.07	28.11	24.63	28.24	80,120,067	26.904	14.33%
2018-04-09	0	30.00	29.95	30.00	28.80	30.20	21,968,958	650,446,357	29.608	24.59	24.55	24.59	23.61	24.75	26,803,500	24.267	4.53%
2018-04-06	0	28.70	28.65	28.70	28.25	29.35	15,716,115	452,296,922	28.779	23.52	23.48	23.52	23.15	24.06	19,174,641	23.588	1.23%
2018-04-04	0	28.35	28.30	28.35	28.30	29.35	12,149,438	350,598,791	28.857	23.24	23.20	23.24	23.20	24.06	14,823,073	23.652	-0.87%
2018-04-03	0	28.60	28.55	28.60	28.40	29.80	27,853,258	802,914,296	28.827	23.44	23.40	23.44	23.28	24.42	33,982,713	23.627	-5.61%
2018-03-29	0	30.30	30.30	30.35	28.70	31.10	31,150,629	930,296,624	29.864	24.83	24.83	24.88	23.52	25.49	38,005,712	24.478	1.34%
2018-03-28	0	29.90	29.90	29.95	29.85	31.10	13,037,262	395,246,283	30.317	24.51	24.51	24.55	24.47	25.49	15,906,273	24.848	-2.76%
2018-03-27	0	30.75	30.75	30.80	30.55	31.45	18,428,000	571,352,125	31.005	25.20	25.20	25.24	25.04	25.78	22,483,310	25.412	1.99%
2018-03-26	0	30.15	30.10	30.15	28.85	30.20	24,690,377	729,581,899	29.549	24.71	24.67	24.71	23.65	24.75	30,123,801	24.219	0.00%
2018-03-23	0	30.15	30.15	30.20	29.25	31.05	30,011,548	902,860,162	30.084	24.71	24.71	24.75	23.97	25.45	36,615,962	24.658	-5.34%
2018-03-22	0	31.85	31.85	31.90	30.95	32.25	16,813,530	535,115,248	31.826	26.11	26.11	26.15	25.37	26.43	20,513,556	26.086	1.59%
2018-03-21	0	31.35	31.30	31.35	30.55	32.65	31,212,475	992,035,893	31.783	25.70	25.65	25.70	25.04	26.76	38,081,168	26.051	3.29%
2018-03-20	0	30.35	30.30	30.35	29.15	30.65	14,444,000	433,411,750	30.006	24.88	24.83	24.88	23.89	25.12	17,622,582	24.594	0.66%
2018-03-19	0	30.15	30.15	30.20	30.15	32.15	17,059,117	524,031,022	30.719	24.71	24.71	24.75	24.71	26.35	20,813,188	25.178	-4.59%
2018-03-16	0	31.60	31.60	31.65	31.40	32.35	17,072,931	543,356,157	31.826	25.90	25.90	25.94	25.74	26.52	20,830,041	26.085	-0.63%
2018-03-15	0	31.80	31.80	31.85	30.25	32.05	29,247,664	913,351,675	31.228	26.06	26.06	26.11	24.79	26.27	35,683,976	25.596	5.30%
2018-03-14	0	30.20	30.15	30.20	29.70	30.50	17,070,508	513,621,377	30.088	24.75	24.71	24.75	24.34	25.00	20,827,085	24.661	0.83%
2018-03-13	0	29.95	29.90	29.95	29.80	30.75	16,390,689	493,811,042	30.128	24.55	24.51	24.55	24.42	25.20	19,997,664	24.693	-0.50%
2018-03-12	0	30.10	30.05	30.10	29.95	31.40	20,284,288	617,715,511	30.453	24.67	24.63	24.67	24.55	25.74	24,748,097	24.960	-1.31%
2018-03-09	0	30.50	30.50	30.55	30.15	31.10	16,347,550	501,152,166	30.656	25.00	25.00	25.04	24.71	25.49	19,945,031	25.127	1.16%
2018-03-08	0	30.15	30.10	30.15	29.00	30.35	18,004,654	534,657,631	29.696	24.71	24.67	24.71	23.77	24.88	21,966,802	24.339	4.15%
2018-03-07	0	28.95	28.90	28.95	28.65	30.45	27,971,123	827,152,424	29.572	23.73	23.69	23.73	23.48	24.96	34,126,516	24.238	-2.03%
2018-03-06	0	29.55	29.50	29.55	28.00	29.55	27,273,561	787,699,598	28.881	24.22	24.18	24.22	22.95	24.22	33,275,447	23.672	5.54%
2018-03-05	0	28.00	27.95	28.00	27.90	29.45	26,510,200	754,730,242	28.469	22.95	22.91	22.95	22.87	24.14	32,344,099	23.334	-1.75%
2018-03-02	0	28.50	28.45	28.50	27.85	29.25	18,621,258	532,359,963	28.589	23.36	23.32	23.36	22.83	23.97	22,719,097	23.432	0.18%
2018-03-01	0	28.45	28.45	28.50	27.95	29.95	39,259,227	1,120,260,758	28.535	23.32	23.32	23.36	22.91	24.55	47,898,707	23.388	-0.87%
2018-02-28	0	28.70	28.65	28.70	28.15	29.10	23,268,370	663,968,925	28.535	23.52	23.48	23.52	23.07	23.85	28,388,864	23.388	-0.69%
2018-02-27	0	28.90	28.80	28.90	28.50	31.15	36,459,882	1,072,290,516	29.410	23.69	23.61	23.69	23.36	25.53	44,483,332	24.105	-5.71%
2018-02-26	0	30.65	30.60	30.65	30.45	32.40	20,837,049	644,154,612	30.914	25.12	25.08	25.12	24.96	26.56	25,422,500	25.338	-3.46%
2018-02-23	0	31.75	31.70	31.75	31.05	32.20	13,282,478	420,318,373	31.645	26.02	25.98	26.02	25.45	26.39	16,205,452	25.937	2.25%
2018-02-22	0	31.05	31.05	31.15	31.05	32.45	16,851,750	534,661,580	31.727	25.45	25.45	25.53	25.45	26.60	20,560,187	26.005	-4.46%
2018-02-21	0	32.50	32.45	32.50	30.85	32.50	10,933,385	347,426,646	31.777	26.64	26.60	26.64	25.29	26.64	13,339,412	26.045	3.17%
2018-02-20	0	31.50	31.45	31.50	29.70	31.85	13,829,266	426,770,941	30.860	25.82	25.78	25.82	24.34	26.11	16,872,568	25.294	0.80%
2018-02-15	0	31.25	31.25	31.30	29.90	31.80	12,986,041	401,621,570	30.927	25.61	25.61	25.65	24.51	26.06	15,843,781	25.349	6.11%
2018-02-14	0	29.45	29.35	29.45	28.20	29.45	9,262,833	267,400,965	28.868	24.14	24.06	24.14	23.11	24.14	11,301,234	23.661	4.25%
2018-02-13	0	28.25	28.25	28.30	28.05	29.40	16,265,753	467,882,089	28.765	23.15	23.15	23.20	22.99	24.10	19,845,234	23.577	2.91%
2018-02-12	0	27.45	27.45	27.50	27.05	28.60	28,258,000	782,797,975	27.702	22.50	22.50	22.54	22.17	23.44	34,476,524	22.705	0.00%
2018-02-09	0	27.45	27.45	27.50	26.20	28.00	65,562,500	1,776,978,206	27.104	22.50	22.50	22.54	21.47	22.95	79,990,342	22.215	-7.73%
2018-02-08	0	29.75	29.75	29.80	29.40	31.10	27,229,957	821,188,788	30.158	24.38	24.38	24.42	24.10	25.49	33,222,247	24.718	-0.34%
2018-02-07	0	29.85	29.80	29.85	29.50	33.20	53,628,110	1,666,092,013	31.068	24.47	24.42	24.47	24.18	27.21	65,429,641	25.464	-4.48%
2018-02-06	0	31.25	31.25	31.40	30.90	33.00	56,447,355	1,801,584,367	31.916	25.61	25.61	25.74	25.33	27.05	68,869,296	26.159	-9.81%
2018-02-05	0	34.65	34.65	34.80	33.95	35.50	20,630,744	719,671,915	34.883	28.40	28.40	28.52	27.83	29.10	25,170,795	28.592	-3.88%
2018-02-02	0	36.05	36.00	36.05	34.75	36.65	16,477,429	592,143,235	35.937	29.55	29.51	29.55	28.48	30.04	20,103,492	29.455	2.71%
2018-02-01	0	35.10	35.10	35.30	35.10	37.75	31,669,068	1,143,853,868	36.119	28.77	28.77	28.93	28.77	30.94	38,638,240	29.604	-6.52%
2018-01-31	0	37.55	37.55	37.60	36.30	38.35	27,611,032	1,035,028,649	37.486	30.78	30.78	30.82	29.75	31.43	33,687,182	30.725	-1.83%
2018-01-30	0	38.25	38.25	38.30	37.80	39.80	29,238,014	1,133,093,970	38.754	31.35	31.35	31.39	30.98	32.62	35,672,202	31.764	-0.13%
2018-01-29	0	38.30	38.25	38.30	37.45	39.50	28,130,271	1,084,320,684	38.546	31.39	31.35	31.39	30.70	32.38	34,320,686	31.594	-0.52%
2018-01-26	0	38.50	38.45	38.50	34.70	38.50	43,487,500	1,627,193,663	37.418	31.56	31.51	31.56	28.44	31.56	53,057,464	30.669	9.37%
2018-01-25	0	35.20	35.15	35.20	34.00	36.05	21,943,200	766,282,337	34.921	28.85	28.81	28.85	27.87	29.55	26,772,074	28.622	-1.95%
2018-01-24	0	35.90	35.85	35.90	35.50	37.15	26,317,561	951,178,638	36.142	29.42	29.38	29.42	29.10	30.45	32,109,067	29.623	-0.55%
2018-01-23	0	36.10	36.05	36.10	34.50	36.75	40,187,700	1,440,641,286	35.848	29.59	29.55	29.59	28.28	30.12	49,031,502	29.382	4.34%
2018-01-22	0	34.60	34.60	34.65	33.65	35.60	30,883,154	1,074,981,351	34.808	28.36	28.36	28.40	27.58	29.18	37,679,376	28.530	-1.14%
2018-01-19	0	35.00	34.95	35.00	32.75	35.05	33,692,763	1,154,565,559	34.267	28.69	28.65	28.69	26.84	28.73	41,107,274	28.087	4.95%
2018-01-18	0	33.35	33.35	33.45	33.00	36.60	44,662,115	1,530,602,270	34.271	27.33	27.33	27.42	27.05	30.00	54,490,568	28.089	-5.79%
2018-01-17	0	35.40	35.35	35.40	34.40	35.80	20,174,467	708,900,653	35.139	29.01	28.97	29.01	28.20	29.34	24,614,109	28.801	0.14%
2018-01-16	0	35.35	35.30	35.35	34.10	36.15	40,900,549	1,434,518,960	35.073	28.97	28.93	28.97	27.95	29.63	49,901,223	28.747	3.67%
2018-01-15	0	34.10	34.10	34.20	34.10	37.45	38,058,263	1,342,510,803	35.275	27.95	27.95	28.03	27.95	30.70	46,433,456	28.913	-6.06%
2018-01-12	0	36.30	36.30	36.45	36.00	38.05	27,573,288	1,011,195,680	36.673	29.75	29.75	29.88	29.51	31.19	33,641,132	30.058	-1.49%
2018-01-11	0	36.85	36.85	36.95	36.80	39.10	30,348,583	1,136,513,263	37.449	30.20	30.20	30.29	30.16	32.05	37,027,166	30.694	-4.66%
2018-01-10	0	38.65	38.65	38.70	38.50	39.95	24,555,407	961,719,040	39.165	31.68	31.68	31.72	31.56	32.74	29,959,129	32.101	0.39%
2018-01-09	0	38.50	38.35	38.50	38.20	39.55	22,283,719	860,796,721	38.629	31.56	31.43	31.56	31.31	32.42	27,187,528	31.661	-1.41%
2018-01-08	0	39.05	39.00	39.05	38.25	39.85	43,092,075	1,692,684,566	39.281	32.01	31.97	32.01	31.35	32.66	52,575,021	32.196	4.13%
2018-01-05	0	37.50	37.45	37.50	35.70	38.35	38,255,048	1,431,155,288	37.411	30.74	30.70	30.74	29.26	31.43	46,673,546	30.663	5.34%
2018-01-04	0	35.60	35.50	35.60	35.15	36.50	17,492,788	624,455,444	35.698	29.18	29.10	29.18	28.81	29.92	21,342,293	29.259	-0.84%
2018-01-03	0	35.90	35.85	35.90	35.30	37.45	31,804,649	1,155,389,908	36.328	29.42	29.38	29.42	28.93	30.70	38,803,657	29.775	-0.69%
2018-01-02	0	36.15	36.10	36.15	33.30	36.60	64,688,647	2,300,438,662	35.562	29.63	29.59	29.63	27.29	30.00	78,924,187	29.147	11.75%
2017-12-29	0	32.35	32.30	32.35	31.75	33.00	16,872,048	544,582,352	32.277	26.52	26.47	26.52	26.02	27.05	20,584,952	26.455	-0.46%
2017-12-28	0	32.50	32.45	32.50	31.50	33.00	28,341,965	916,009,211	32.320	26.64	26.60	26.64	25.82	27.05	34,578,966	26.490	2.52%
2017-12-27	0	31.70	31.65	31.70	29.80	32.00	36,264,816	1,134,890,447	31.295	25.98	25.94	25.98	24.42	26.23	44,245,339	25.650	4.79%
2017-12-22	0	30.25	30.20	30.25	29.35	30.70	25,017,593	753,403,131	30.115	24.79	24.75	24.79	24.06	25.16	30,523,025	24.683	3.24%
2017-12-21	0	29.30	29.25	29.30	27.30	29.70	61,103,859	1,744,592,666	28.551	24.02	23.97	24.02	22.38	24.34	74,550,522	23.401	6.55%
2017-12-20	0	27.50	27.45	27.50	27.30	29.90	77,255,651	2,187,542,312	28.316	22.54	22.50	22.54	22.38	24.51	94,256,716	23.208	-6.30%
2017-12-19	0	29.35	29.30	29.35	29.15	30.70	47,226,621	1,403,118,675	29.710	24.06	24.02	24.06	23.89	25.16	57,619,425	24.351	-2.33%
2017-12-18	0	30.05	30.00	30.05	29.80	32.00	64,419,066	1,962,367,013	30.463	24.63	24.59	24.63	24.42	26.23	78,595,281	24.968	-4.75%
2017-12-15	0	31.55	31.50	31.55	31.35	32.50	373,722,670	11,728,909,476	31.384	25.86	25.82	25.86	25.70	26.64	455,964,984	25.723	-10.62%
2017-12-14	0	35.30	35.20	35.30	33.70	35.50	14,112,729	492,107,507	34.870	28.93	28.85	28.93	27.62	29.10	17,218,410	28.580	4.75%
2017-12-13	0	33.70	33.70	33.75	33.00	34.30	7,079,359	239,373,142	33.813	27.62	27.62	27.66	27.05	28.11	8,637,260	27.714	0.90%
2017-12-12	0	33.40	33.35	33.40	33.35	34.70	10,072,702	341,648,022	33.918	27.38	27.33	27.38	27.33	28.44	12,289,325	27.800	-2.05%
2017-12-11	0	34.10	34.00	34.10	32.45	34.20	23,682,764	792,964,164	33.483	27.95	27.87	27.95	26.60	28.03	28,894,450	27.443	0.89%
2017-12-08	0	33.80	33.80	33.85	31.80	34.70	28,609,833	961,468,513	33.606	27.70	27.70	27.74	26.06	28.44	34,905,782	27.545	4.81%
2017-12-07	0	32.25	32.20	32.25	30.65	33.50	58,914,602	1,878,709,072	31.889	26.43	26.39	26.43	25.12	27.46	71,879,492	26.137	-1.98%
2017-12-06	0	32.90	32.90	32.95	32.70	35.25	34,158,036	1,145,340,364	33.531	26.97	26.97	27.01	26.80	28.89	41,674,936	27.483	-5.60%
2017-12-05	0	34.85	34.80	34.85	34.50	36.20	18,707,475	663,390,717	35.461	28.56	28.52	28.56	28.28	29.67	22,824,287	29.065	-0.99%
2017-12-04	0	35.20	35.10	35.20	33.00	35.65	23,215,576	801,156,630	34.509	28.85	28.77	28.85	27.05	29.22	28,324,452	28.285	1.15%
2017-12-01	0	34.80	34.75	34.80	34.65	37.10	32,417,699	1,151,946,128	35.534	28.52	28.48	28.52	28.40	30.41	39,551,616	29.125	-3.33%
2017-11-30	0	36.00	36.00	36.05	36.00	38.50	41,058,902	1,508,279,377	36.735	29.51	29.51	29.55	29.51	31.56	50,094,423	30.109	-6.86%
2017-11-29	0	38.65	38.65	38.70	37.55	39.25	12,792,755	492,291,292	38.482	31.68	31.68	31.72	30.78	32.17	15,607,960	31.541	1.18%
2017-11-28	0	38.20	38.15	38.20	36.05	38.20	15,481,900	575,520,930	37.174	31.31	31.27	31.31	29.55	31.31	18,888,884	30.469	3.80%
2017-11-27	0	36.80	36.80	36.85	36.70	39.00	16,421,260	616,342,631	37.533	30.16	30.16	30.20	30.08	31.97	20,034,962	30.763	-5.03%
2017-11-24	0	38.75	38.70	38.75	37.00	38.90	12,132,622	462,467,634	38.118	31.76	31.72	31.76	30.33	31.88	14,802,556	31.242	1.31%
2017-11-23	0	38.25	38.25	38.30	38.00	39.80	19,727,321	761,878,636	38.620	31.35	31.35	31.39	31.15	32.62	24,068,563	31.655	-1.92%
2017-11-22	0	39.00	38.95	39.00	37.55	40.00	26,639,750	1,040,589,680	39.062	31.97	31.92	31.97	30.78	32.79	32,502,158	32.016	2.09%
2017-11-21	0	38.20	38.10	38.20	35.85	38.20	26,416,990	983,414,671	37.227	31.31	31.23	31.31	29.38	31.31	32,230,377	30.512	6.56%
2017-11-20	0	35.85	35.85	35.95	35.40	36.80	11,108,507	400,454,526	36.049	29.38	29.38	29.47	29.01	30.16	13,553,072	29.547	1.13%
2017-11-17	0	35.45	35.45	35.50	35.30	36.80	16,134,362	584,034,844	36.198	29.06	29.06	29.10	28.93	30.16	19,684,929	29.669	0.00%
2017-11-16	0	35.45	35.45	35.50	33.00	36.20	23,937,840	831,772,396	34.747	29.06	29.06	29.10	27.05	29.67	29,205,659	28.480	2.31%
2017-11-15	0	34.65	34.65	34.70	33.30	35.50	31,977,164	1,096,518,036	34.291	28.40	28.40	28.44	27.29	29.10	39,014,136	28.106	0.14%
2017-11-14	0	34.60	34.55	34.60	34.50	36.95	29,909,796	1,050,459,242	35.121	28.36	28.32	28.36	28.28	30.29	36,491,818	28.786	-5.08%
2017-11-13	0	36.45	36.45	36.60	36.20	37.90	13,632,147	502,093,591	36.832	29.88	29.88	30.00	29.67	31.06	16,632,070	30.188	-1.22%
2017-11-10	0	36.90	36.90	37.00	35.80	37.20	18,868,525	693,009,607	36.728	30.24	30.24	30.33	29.34	30.49	23,020,778	30.104	2.64%
2017-11-09	0	35.95	35.95	36.00	35.10	36.20	15,345,130	549,040,781	35.779	29.47	29.47	29.51	28.77	29.67	18,722,016	29.326	2.71%
2017-11-08	0	35.00	35.00	35.05	34.80	36.30	19,341,991	687,447,312	35.542	28.69	28.69	28.73	28.52	29.75	23,598,436	29.131	-3.31%
2017-11-07	0	36.20	36.15	36.20	34.70	36.50	38,937,052	1,387,770,459	35.641	29.67	29.63	29.67	28.44	29.92	47,505,634	29.213	4.78%
2017-11-06	0	34.55	34.55	34.60	33.75	37.80	48,128,974	1,685,013,765	35.010	28.32	28.32	28.36	27.66	30.98	58,720,352	28.696	-6.87%
2017-11-03	0	37.10	37.05	37.10	36.25	37.25	13,856,733	510,916,991	36.871	30.41	30.37	30.41	29.71	30.53	16,906,079	30.221	0.95%
2017-11-02	0	36.75	36.70	36.75	36.20	37.95	25,901,706	959,546,693	37.046	30.12	30.08	30.12	29.67	31.10	31,601,698	30.364	-0.27%
2017-11-01	0	36.85	36.80	36.85	36.80	40.80	55,185,138	2,098,141,036	38.020	30.20	30.16	30.20	30.16	33.44	67,329,313	31.162	-7.18%
2017-10-31	0	39.70	39.70	39.75	38.75	40.30	19,608,394	780,892,047	39.824	32.54	32.54	32.58	31.76	33.03	23,923,465	32.641	1.93%
2017-10-30	0	38.95	38.90	38.95	36.90	39.75	24,977,928	951,408,617	38.090	31.92	31.88	31.92	30.24	32.58	30,474,631	31.220	0.52%
2017-10-27	0	38.75	38.70	38.75	38.30	42.00	37,408,912	1,486,356,528	39.733	31.76	31.72	31.76	31.39	34.42	45,641,208	32.566	-5.49%
2017-10-26	0	41.00	40.95	41.00	40.45	42.50	18,412,644	763,894,897	41.488	33.60	33.56	33.60	33.15	34.83	22,464,575	34.004	-1.68%
2017-10-25	0	41.70	41.70	41.75	41.60	43.55	18,483,740	787,223,079	42.590	34.18	34.18	34.22	34.10	35.69	22,551,316	34.908	-0.48%
2017-10-24	0	41.90	41.90	41.95	40.20	42.80	26,277,000	1,103,100,075	41.980	34.34	34.34	34.38	32.95	35.08	32,059,580	34.408	3.97%
2017-10-23	0	40.30	40.30	40.35	39.50	41.65	19,847,064	804,609,725	40.540	33.03	33.03	33.07	32.38	34.14	24,214,657	33.228	2.15%
2017-10-20	0	39.45	39.45	40.00	38.20	40.40	34,628,447	1,369,647,657	39.553	32.33	32.33	32.79	31.31	33.11	42,248,867	32.419	5.06%
2017-10-19	0	37.55	37.55	37.60	37.55	41.00	28,672,841	1,131,920,025	39.477	30.78	30.78	30.82	30.78	33.60	34,982,656	32.357	-4.94%
2017-10-18	0	39.50	39.45	39.50	37.10	40.35	26,848,865	1,046,225,163	38.967	32.38	32.33	32.38	30.41	33.07	32,757,291	31.939	6.90%
2017-10-17	0	36.95	36.90	36.95	36.60	38.20	15,228,541	569,509,619	37.398	30.29	30.24	30.29	30.00	31.31	18,579,771	30.652	-0.81%
2017-10-16	0	37.25	37.20	37.25	36.55	38.70	19,903,000	741,290,972	37.245	30.53	30.49	30.53	29.96	31.72	24,282,902	30.527	-1.97%
2017-10-13	0	38.00	38.00	38.05	37.65	39.15	14,196,300	542,915,645	38.243	31.15	31.15	31.19	30.86	32.09	17,320,372	31.345	-2.19%
2017-10-12	0	38.85	38.80	38.85	36.00	39.35	28,896,000	1,093,497,890	37.843	31.84	31.80	31.84	29.51	32.25	35,254,924	31.017	5.00%
2017-10-11	0	37.00	37.00	37.05	36.75	39.95	40,910,468	1,547,770,680	37.833	30.33	30.33	30.37	30.12	32.74	49,913,324	31.009	-7.27%
2017-10-10	0	39.90	39.90	39.95	38.60	40.60	24,678,566	974,649,138	39.494	32.70	32.70	32.74	31.64	33.28	30,109,391	32.370	3.37%
2017-10-09	0	38.60	38.60	38.70	38.40	40.25	30,468,932	1,192,523,177	39.139	31.64	31.64	31.72	31.47	32.99	37,173,999	32.079	-5.39%
2017-10-06	0	40.80	40.75	40.80	40.05	42.35	21,351,424	881,919,089	41.305	33.44	33.40	33.44	32.83	34.71	26,050,070	33.855	2.00%
2017-10-04	0	40.00	39.95	40.00	37.30	40.35	20,692,321	807,815,883	39.039	32.79	32.74	32.79	30.57	33.07	25,245,923	31.998	6.95%
2017-10-03	0	37.40	37.35	37.40	36.25	38.30	16,623,068	621,731,105	37.402	30.65	30.61	30.65	29.71	31.39	20,281,181	30.656	4.62%
2017-09-29	0	35.75	35.75	35.80	34.05	36.00	15,938,365	561,128,058	35.206	29.30	29.30	29.34	27.91	29.51	19,445,800	28.856	5.61%
2017-09-28	0	33.85	33.80	33.85	33.30	35.10	10,629,545	361,289,286	33.989	27.74	27.70	27.74	27.29	28.77	12,968,708	27.859	-3.29%
2017-09-27	0	35.00	34.95	35.00	32.15	35.10	35,577,005	1,198,316,014	33.682	28.69	28.65	28.69	26.35	28.77	43,406,167	27.607	10.58%
2017-09-26	0	31.65	31.65	31.70	30.75	33.25	54,420,241	1,726,136,116	31.719	25.94	25.94	25.98	25.20	27.25	66,396,091	25.998	-1.09%
2017-09-25	0	32.00	31.95	32.00	31.35	34.30	63,609,205	2,075,056,109	32.622	26.23	26.19	26.23	25.70	28.11	77,607,200	26.738	-7.51%
2017-09-22	0	34.60	34.55	34.60	33.35	35.75	39,011,329	1,348,327,279	34.562	28.36	28.32	28.36	27.33	29.30	47,596,256	28.328	-3.35%
2017-09-21	0	35.80	35.80	35.85	35.70	37.35	26,979,904	976,259,838	36.185	29.34	29.34	29.38	29.26	30.61	32,917,167	29.658	-2.05%
2017-09-20	0	36.55	36.50	36.55	35.20	38.10	53,003,918	1,941,841,307	36.636	29.96	29.92	29.96	28.85	31.23	64,668,088	30.028	-2.79%
2017-09-19	0	37.60	37.55	37.60	33.70	38.00	69,099,360	2,493,616,903	36.087	30.82	30.78	30.82	27.62	31.15	84,305,532	29.578	9.14%
2017-09-18	0	34.45	34.40	34.45	32.90	36.60	71,107,589	2,502,089,286	35.187	28.24	28.20	28.24	26.97	30.00	86,755,697	28.841	2.84%
2017-09-15	0	33.50	33.35	33.50	29.55	33.50	61,102,184	1,927,331,955	31.543	27.46	27.33	27.46	24.22	27.46	74,548,478	25.853	12.42%
2017-09-14	0	29.80	29.75	29.80	28.45	29.95	34,091,876	999,085,258	29.306	24.42	24.38	24.42	23.32	24.55	41,594,217	24.020	2.76%
2017-09-13	0	29.00	29.00	29.05	27.55	29.00	27,397,866	776,383,650	28.337	23.77	23.77	23.81	22.58	23.77	33,427,107	23.226	4.50%
2017-09-12	0	27.75	27.75	27.80	26.60	28.15	29,401,809	807,866,597	27.477	22.74	22.74	22.79	21.80	23.07	35,872,042	22.521	3.35%
2017-09-11	0	26.85	26.85	26.95	25.70	27.20	28,168,177	749,676,179	26.614	22.01	22.01	22.09	21.06	22.29	34,366,934	21.814	5.92%
2017-09-08	0	25.35	25.30	25.35	25.20	26.25	16,076,787	411,740,202	25.611	20.78	20.74	20.78	20.65	21.52	19,614,684	20.991	0.00%
2017-09-07	0	25.35	25.30	25.35	25.30	26.40	28,772,700	744,226,345	25.866	20.78	20.74	20.78	20.74	21.64	35,104,490	21.200	-2.12%
2017-09-06	0	25.90	25.85	25.90	24.60	25.90	31,690,087	803,537,691	25.356	21.23	21.19	21.23	20.16	21.23	38,663,884	20.783	2.37%
2017-09-05	0	25.30	25.30	25.35	23.90	25.40	51,306,200	1,274,296,587	24.837	20.74	20.74	20.78	19.59	20.82	62,596,766	20.357	7.66%
2017-09-04	0	23.50	23.50	23.55	22.55	24.35	44,304,469	1,052,220,359	23.750	19.26	19.26	19.30	18.48	19.96	54,054,218	19.466	3.07%
2017-09-01	0	22.80	22.80	22.85	22.15	24.50	50,402,800	1,169,812,300	23.209	18.69	18.69	18.73	18.15	20.08	61,494,562	19.023	-2.98%
2017-08-31	0	23.50	23.50	23.55	22.30	23.55	41,268,335	955,964,368	23.165	19.26	19.26	19.30	18.28	19.30	50,349,945	18.986	2.62%
2017-08-30	0	22.90	22.85	22.90	21.10	23.05	76,805,500	1,692,725,073	22.039	18.77	18.73	18.77	17.29	18.89	93,707,504	18.064	10.10%
2017-08-29	0	20.80	20.75	20.80	19.86	20.85	24,695,980	504,573,527	20.431	17.05	17.01	17.05	16.28	17.09	30,130,637	16.746	2.97%
2017-08-28	0	20.20	20.15	20.20	19.94	20.75	18,088,702	367,441,242	20.313	16.56	16.52	16.56	16.34	17.01	22,069,345	16.649	0.75%
2017-08-25	0	20.05	20.00	20.05	19.72	20.20	15,614,460	311,823,759	19.970	16.43	16.39	16.43	16.16	16.56	19,050,616	16.368	0.55%
2017-08-24	0	19.94	19.90	19.94	19.64	20.30	17,731,583	352,960,269	19.906	16.34	16.31	16.34	16.10	16.64	21,633,638	16.315	2.57%
2017-08-22	0	19.44	19.44	19.46	18.82	19.64	23,645,500	457,821,304	19.362	15.93	15.93	15.95	15.43	16.10	28,848,986	15.870	1.36%
2017-08-21	0	19.18	19.18	19.20	18.56	19.34	49,778,000	945,414,495	18.993	15.72	15.72	15.74	15.21	15.85	60,732,267	15.567	6.91%
2017-08-18	0	17.94	17.92	17.94	17.84	18.26	28,777,099	519,860,504	18.065	14.70	14.69	14.70	14.62	14.97	35,109,857	14.807	-3.13%
2017-08-17	0	18.52	18.52	18.54	18.14	18.66	16,789,000	307,809,304	18.334	15.18	15.18	15.20	14.87	15.29	20,483,628	15.027	0.22%
2017-08-16	0	18.48	18.42	18.48	18.20	18.68	13,493,078	248,604,983	18.425	15.15	15.10	15.15	14.92	15.31	16,462,397	15.101	-0.22%
2017-08-15	0	18.52	18.50	18.52	18.36	19.16	18,241,000	339,085,893	18.589	15.18	15.16	15.18	15.05	15.70	22,255,159	15.236	-2.01%
2017-08-14	0	18.90	18.88	18.90	18.36	18.94	19,737,140	368,203,438	18.655	15.49	15.47	15.49	15.05	15.52	24,080,543	15.290	2.94%
2017-08-11	0	18.36	18.36	18.38	18.24	19.12	38,310,051	712,175,007	18.590	15.05	15.05	15.06	14.95	15.67	46,740,653	15.237	-5.36%
2017-08-10	0	19.40	19.40	19.54	19.14	19.96	24,198,322	470,572,430	19.446	15.90	15.90	16.02	15.69	16.36	29,523,463	15.939	-1.82%
2017-08-09	0	19.76	19.74	19.76	19.26	20.05	24,618,280	483,642,700	19.646	16.20	16.18	16.20	15.79	16.43	30,035,838	16.102	2.17%
2017-08-08	0	19.34	19.32	19.34	18.36	19.60	30,421,000	582,369,823	19.144	15.85	15.84	15.85	15.05	16.06	37,115,519	15.691	4.54%
2017-08-07	0	18.50	18.46	18.50	18.08	19.12	30,749,991	566,468,343	18.422	15.16	15.13	15.16	14.82	15.67	37,516,908	15.099	-1.91%
2017-08-04	0	18.86	18.86	18.88	18.52	19.28	22,269,935	420,892,482	18.900	15.46	15.46	15.47	15.18	15.80	27,170,711	15.491	1.51%
2017-08-03	0	18.58	18.58	18.60	18.54	19.36	34,230,168	648,920,053	18.958	15.23	15.23	15.25	15.20	15.87	41,762,941	15.538	-2.82%
2017-08-02	0	19.12	19.12	19.14	18.94	20.45	51,962,778	1,009,380,062	19.425	15.67	15.67	15.69	15.52	16.76	63,397,833	15.921	-4.88%
2017-08-01	0	20.10	20.10	20.15	20.00	21.20	23,172,641	473,748,107	20.444	16.47	16.47	16.52	16.39	17.38	28,272,068	16.757	-3.37%
2017-07-31	0	20.80	20.75	20.80	20.05	21.05	22,709,826	468,894,109	20.647	17.05	17.01	17.05	16.43	17.25	27,707,405	16.923	2.46%
2017-07-28	0	20.30	20.30	20.35	20.00	21.70	84,899,481	1,768,188,913	20.827	16.64	16.64	16.68	16.39	17.79	103,582,666	17.070	-2.40%
2017-07-27	0	20.80	20.80	20.85	19.62	21.30	72,323,098	1,493,161,838	20.646	17.05	17.05	17.09	16.08	17.46	88,238,694	16.922	7.33%
2017-07-26	0	19.38	19.38	19.40	18.70	19.66	52,811,936	1,013,128,837	19.184	15.88	15.88	15.90	15.33	16.11	64,433,858	15.724	4.19%
2017-07-25	0	18.60	18.60	18.66	18.42	19.04	355,811,609	6,573,399,244	18.474	15.25	15.25	15.29	15.10	15.61	434,112,372	15.142	-7.46%
2017-07-24	0	20.10	20.10	20.15	19.66	21.40	45,370,500	941,752,910	20.757	16.47	16.47	16.52	16.11	17.54	55,354,842	17.013	1.82%
2017-07-21	0	19.74	19.74	19.76	19.50	20.15	23,703,283	469,669,474	19.815	16.18	16.18	16.20	15.98	16.52	28,919,485	16.241	0.51%
2017-07-20	0	19.64	19.64	19.68	18.22	20.35	78,945,748	1,547,606,248	19.603	16.10	16.10	16.13	14.93	16.68	96,318,740	16.068	14.19%
2017-07-19	0	17.20	17.20	17.22	16.02	17.20	35,850,361	594,770,883	16.590	14.10	14.10	14.11	13.13	14.10	43,739,678	13.598	7.90%
2017-07-18	0	15.94	15.90	15.94	14.88	17.20	104,823,489	1,649,497,698	15.736	13.06	13.03	13.06	12.20	14.10	127,891,199	12.898	-7.33%
2017-07-17	0	17.20	17.18	17.20	16.34	17.60	31,027,625	526,251,941	16.961	14.10	14.08	14.10	13.39	14.43	37,855,639	13.902	1.90%
2017-07-14	0	16.88	16.88	16.90	16.44	17.10	18,245,966	308,017,714	16.881	13.84	13.84	13.85	13.47	14.02	22,261,217	13.837	1.69%
2017-07-13	0	16.60	16.56	16.60	16.30	17.16	27,550,960	461,671,967	16.757	13.61	13.57	13.61	13.36	14.06	33,613,891	13.735	-1.19%
2017-07-12	0	16.80	16.80	16.82	16.32	17.24	41,705,045	700,507,621	16.797	13.77	13.77	13.79	13.38	14.13	50,882,758	13.767	-0.12%
2017-07-11	0	16.82	16.82	16.84	14.52	16.92	132,213,726	2,107,573,685	15.941	13.79	13.79	13.80	11.90	13.87	161,308,998	13.065	13.65%
2017-07-10	1	-	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2017-07-07	0	14.80	14.78	14.80	14.80	15.80	45,131,400	681,117,984	15.092	12.13	12.11	12.13	12.13	12.95	55,063,125	12.370	-6.92%
2017-07-06	0	15.90	15.88	15.90	15.60	16.08	18,207,730	288,953,581	15.870	13.03	13.02	13.03	12.79	13.18	22,214,567	13.007	0.63%
2017-07-05	0	15.80	15.78	15.80	15.24	15.90	34,940,022	542,956,972	15.540	12.95	12.93	12.95	12.49	13.03	42,629,008	12.737	-1.50%
2017-07-04	0	16.04	16.00	16.04	15.42	16.96	64,218,000	1,030,019,410	16.039	13.15	13.11	13.15	12.64	13.90	78,349,968	13.146	-4.98%
2017-07-03	0	16.88	16.86	16.88	16.48	17.20	39,642,272	672,397,874	16.962	13.84	13.82	13.84	13.51	14.10	48,366,046	13.902	3.43%
2017-06-30	0	16.32	16.30	16.32	15.82	16.60	38,782,106	630,613,266	16.260	13.38	13.36	13.38	12.97	13.61	47,316,590	13.328	5.15%
2017-06-29	0	15.52	15.50	15.52	14.84	15.66	23,087,999	354,478,624	15.353	12.72	12.70	12.72	12.16	12.84	28,168,800	12.584	5.15%
2017-06-28	0	14.76	14.74	14.76	14.66	15.18	12,395,368	184,117,929	14.854	12.10	12.08	12.10	12.02	12.44	15,123,123	12.175	-1.47%
2017-06-27	0	14.98	14.98	15.00	14.74	15.38	18,056,511	271,535,567	15.038	12.28	12.28	12.29	12.08	12.61	22,030,070	12.326	-0.13%
2017-06-26	0	15.00	15.00	15.02	14.24	15.16	28,522,500	424,754,900	14.892	12.29	12.29	12.31	11.67	12.43	34,799,230	12.206	5.93%
2017-06-23	0	14.16	14.14	14.16	13.88	14.28	11,194,791	157,584,922	14.077	11.61	11.59	11.61	11.38	11.70	13,658,344	11.538	0.85%
2017-06-22	0	14.04	14.00	14.04	13.50	14.80	23,284,930	330,932,403	14.212	11.51	11.47	11.51	11.07	12.13	28,409,068	11.649	-2.23%
2017-06-21	0	14.36	14.34	14.36	14.14	14.62	8,508,429	122,072,524	14.347	11.77	11.75	11.77	11.59	11.98	10,380,814	11.759	0.14%
2017-06-20	0	14.34	14.28	14.34	14.08	14.56	15,057,500	214,876,250	14.270	11.75	11.70	11.75	11.54	11.93	18,371,090	11.696	0.84%
2017-06-19	0	14.22	14.20	14.22	13.88	14.42	18,906,824	267,207,760	14.133	11.66	11.64	11.66	11.38	11.82	23,067,505	11.584	4.10%
2017-06-16	0	13.66	13.66	13.76	13.66	14.88	28,959,408	406,745,043	14.045	11.20	11.20	11.28	11.20	12.20	35,332,285	11.512	-4.74%
2017-06-15	0	14.34	14.32	14.34	14.10	15.00	25,586,771	372,616,567	14.563	11.75	11.74	11.75	11.56	12.29	31,217,458	11.936	0.42%
2017-06-14	0	14.28	14.26	14.28	14.22	15.70	41,097,539	609,112,322	14.821	11.70	11.69	11.70	11.66	12.87	50,141,563	12.148	-7.15%
2017-06-13	0	15.38	15.38	15.40	13.98	15.66	71,709,311	1,084,845,955	15.128	12.61	12.61	12.62	11.46	12.84	87,489,835	12.400	12.43%
2017-06-12	0	13.68	13.66	13.68	13.26	13.90	21,778,085	295,447,799	13.566	11.21	11.20	11.21	10.87	11.39	26,570,623	11.119	0.59%
2017-06-09	0	13.60	13.60	13.66	13.60	14.46	25,130,000	348,100,100	13.852	11.15	11.15	11.20	11.15	11.85	30,660,169	11.353	-4.23%
2017-06-08	0	14.20	14.18	14.20	13.90	14.36	14,948,286	210,479,793	14.081	11.64	11.62	11.64	11.39	11.77	18,237,842	11.541	0.57%
2017-06-07	0	14.12	14.08	14.12	13.86	14.40	18,586,000	261,989,880	14.096	11.57	11.54	11.57	11.36	11.80	22,676,080	11.554	0.86%
2017-06-06	0	14.00	13.98	14.00	13.76	14.74	46,409,460	665,551,099	14.341	11.47	11.46	11.47	11.28	12.08	56,622,438	11.754	0.57%
2017-06-05	0	13.92	13.90	13.92	13.06	13.96	35,088,625	477,137,579	13.598	11.41	11.39	11.41	10.70	11.44	42,810,313	11.145	5.45%
2017-06-02	0	13.20	13.18	13.20	12.88	13.36	18,876,248	248,232,281	13.151	10.82	10.80	10.82	10.56	10.95	23,030,201	10.779	2.96%
2017-06-01	0	12.82	12.82	12.84	12.52	13.08	29,370,262	376,584,768	12.822	10.51	10.51	10.52	10.26	10.72	35,833,553	10.509	1.26%
2017-05-31	0	12.66	12.66	12.68	12.62	13.00	37,381,475	476,255,310	12.740	10.38	10.38	10.39	10.34	10.66	45,607,733	10.442	-1.86%
2017-05-29	0	12.90	12.88	12.90	11.76	13.04	40,868,755	518,134,346	12.678	10.57	10.56	10.57	9.639	10.69	49,862,432	10.391	10.45%
2017-05-26	0	11.68	11.66	11.68	11.40	12.14	18,050,870	209,137,931	11.586	9.573	9.557	9.573	9.344	9.950	22,023,188	9.4963	-2.67%
2017-05-25	0	12.00	11.98	12.00	11.88	12.40	20,794,287	253,463,637	12.189	9.836	9.819	9.836	9.737	10.16	25,370,328	9.9906	-0.50%
2017-05-24	0	12.06	12.04	12.06	11.12	12.12	34,688,000	407,251,010	11.740	9.885	9.868	9.885	9.114	9.934	42,321,525	9.6228	6.83%
2017-05-23	0	11.58	11.58	11.60	11.46	11.90	21,552,276	249,117,083	11.559	9.253	9.253	9.269	9.157	9.508	26,972,939	9.2358	-1.36%
2017-05-22	0	11.74	11.74	11.76	11.22	11.74	28,467,659	327,442,206	11.502	9.381	9.381	9.397	8.965	9.381	35,627,626	9.1907	5.77%
2017-05-19	0	11.10	11.08	11.10	10.54	11.46	34,734,010	386,537,544	11.129	8.869	8.853	8.869	8.422	9.157	43,470,042	8.8920	5.71%
2017-05-18	0	10.50	10.50	10.52	10.20	10.72	18,376,000	192,082,963	10.453	8.390	8.390	8.406	8.150	8.566	22,997,791	8.3522	1.94%
2017-05-17	0	10.30	10.28	10.30	10.28	10.50	9,295,900	96,413,012	10.372	8.230	8.214	8.230	8.214	8.390	11,633,934	8.2872	-0.58%
2017-05-16	0	10.36	10.34	10.36	10.20	10.46	15,430,800	159,718,784	10.351	8.278	8.262	8.278	8.150	8.358	19,311,837	8.2705	1.37%
2017-05-15	0	10.22	10.22	10.24	10.12	10.42	13,069,900	133,740,380	10.233	8.166	8.166	8.182	8.086	8.326	16,357,141	8.1763	-0.58%
2017-05-12	0	10.28	10.28	10.30	10.22	10.36	10,332,784	106,295,189	10.287	8.214	8.214	8.230	8.166	8.278	12,931,607	8.2198	0.39%
2017-05-11	0	10.24	10.24	10.26	10.08	10.34	11,899,000	121,562,840	10.216	8.182	8.182	8.198	8.054	8.262	14,891,745	8.1631	1.19%
2017-05-10	0	10.12	10.10	10.12	10.08	10.48	27,664,000	283,681,280	10.255	8.086	8.070	8.086	8.054	8.374	34,621,837	8.1937	-3.44%
2017-05-09	0	10.48	10.48	10.50	9.890	10.52	28,523,612	292,219,553	10.245	8.374	8.374	8.390	7.902	8.406	35,697,652	8.1860	6.07%
2017-05-08	0	9.880	9.850	9.880	9.790	10.10	14,324,100	142,218,718	9.9286	7.894	7.870	7.894	7.823	8.070	17,926,788	7.9333	0.00%
2017-05-05	0	9.880	9.840	9.880	9.750	10.08	16,552,063	163,022,003	9.8490	7.894	7.862	7.894	7.791	8.054	20,715,111	7.8697	-0.50%
2017-05-04	0	9.930	9.880	9.930	9.710	10.26	39,822,572	396,793,452	9.9640	7.934	7.894	7.934	7.759	8.198	49,838,440	7.9616	-3.22%
2017-05-02	0	10.26	10.20	10.26	10.02	10.48	28,755,186	293,123,064	10.194	8.198	8.150	8.198	8.006	8.374	35,987,470	8.1451	1.18%
2017-04-28	0	10.14	10.14	10.16	10.12	10.60	45,011,300	462,833,006	10.283	8.102	8.102	8.118	8.086	8.470	56,332,197	8.2161	-4.88%
2017-04-27	0	10.66	10.64	10.66	10.44	10.94	22,652,659	240,689,979	10.625	8.518	8.502	8.518	8.342	8.741	28,350,082	8.4899	-2.38%
2017-04-26	0	10.92	10.90	10.92	10.76	11.14	23,239,000	253,556,340	10.911	8.725	8.709	8.725	8.598	8.901	29,083,895	8.7181	-0.55%
2017-04-25	0	10.98	10.96	10.98	10.54	11.06	26,218,180	286,208,600	10.916	8.773	8.757	8.773	8.422	8.837	32,812,376	8.7226	3.39%
2017-04-24	0	10.62	10.60	10.62	10.54	11.26	38,112,950	408,600,964	10.721	8.486	8.470	8.486	8.422	8.997	47,698,827	8.5663	-4.32%
2017-04-21	0	11.10	11.08	11.10	10.86	11.36	27,824,940	307,352,462	11.046	8.869	8.853	8.869	8.678	9.077	34,823,256	8.8261	-1.07%
2017-04-20	0	11.22	11.20	11.22	10.96	11.62	23,045,451	257,514,907	11.174	8.965	8.949	8.965	8.757	9.285	28,841,666	8.9286	-1.41%
2017-04-19	0	11.38	11.36	11.38	11.18	11.62	19,465,000	221,136,350	11.361	9.093	9.077	9.093	8.933	9.285	24,360,688	9.0776	-0.87%
2017-04-18	0	11.48	11.46	11.48	11.40	11.92	20,388,755	235,934,176	11.572	9.173	9.157	9.173	9.109	9.524	25,516,778	9.2462	-2.88%
2017-04-13	0	11.82	11.76	11.82	11.40	11.88	21,184,000	247,875,753	11.701	9.445	9.397	9.445	9.109	9.493	26,512,037	9.3496	3.32%
2017-04-12	0	11.44	11.40	11.44	11.26	11.64	17,168,070	195,664,420	11.397	9.141	9.109	9.141	8.997	9.301	21,486,051	9.1066	-1.21%
2017-04-11	0	11.58	11.54	11.58	11.36	11.68	16,927,895	194,266,351	11.476	9.253	9.221	9.253	9.077	9.333	21,185,469	9.1698	1.76%
2017-04-10	0	11.38	11.38	11.42	11.36	11.90	19,007,126	219,268,282	11.536	9.093	9.093	9.125	9.077	9.508	23,787,653	9.2177	-3.23%
2017-04-07	0	11.76	11.76	11.78	11.38	12.10	26,431,339	310,076,814	11.731	9.397	9.397	9.413	9.093	9.668	33,079,147	9.3738	1.20%
2017-04-06	0	11.62	11.58	11.62	10.74	11.66	40,404,040	457,145,278	11.314	9.285	9.253	9.285	8.582	9.317	50,566,155	9.0405	8.80%
2017-04-05	0	10.68	10.66	10.68	10.40	10.88	26,097,968	277,817,765	10.645	8.534	8.518	8.534	8.310	8.693	32,661,929	8.5059	1.14%
2017-04-03	0	10.56	10.54	10.56	10.14	10.64	14,329,080	149,620,878	10.442	8.438	8.422	8.438	8.102	8.502	17,933,020	8.3433	4.76%
2017-03-31	0	10.08	10.06	10.08	9.930	10.22	13,616,200	137,127,267	10.071	8.054	8.038	8.054	7.934	8.166	17,040,842	8.0470	0.40%
2017-03-30	0	10.04	10.02	10.04	9.940	10.38	12,814,247	129,110,620	10.076	8.022	8.006	8.022	7.942	8.294	16,037,188	8.0507	-2.14%
2017-03-29	0	10.26	10.22	10.26	10.16	10.50	21,994,000	227,357,820	10.337	8.198	8.166	8.198	8.118	8.390	27,525,762	8.2598	0.59%
2017-03-28	0	10.20	10.18	10.20	9.780	10.50	52,039,300	531,576,000	10.215	8.150	8.134	8.150	7.815	8.390	65,127,826	8.1620	8.74%
2017-03-27	0	9.380	9.380	9.390	9.360	9.930	29,120,000	279,141,980	9.5859	7.495	7.495	7.503	7.479	7.934	36,444,039	7.6595	-4.87%
2017-03-24	0	9.860	9.860	9.890	9.650	9.960	16,348,840	160,533,403	9.8193	7.878	7.878	7.902	7.711	7.958	20,460,775	7.8459	0.10%
2017-03-23	0	9.850	9.840	9.850	9.550	10.10	37,144,337	365,256,864	9.8334	7.870	7.862	7.870	7.631	8.070	46,486,596	7.8573	2.93%
2017-03-22	0	9.570	9.560	9.570	9.420	9.860	26,574,882	256,567,652	9.6545	7.647	7.639	7.647	7.527	7.878	33,258,793	7.7143	-0.52%
2017-03-21	0	9.620	9.610	9.620	8.910	9.620	30,997,023	290,789,302	9.3812	7.687	7.679	7.687	7.119	7.687	38,793,157	7.4959	7.85%
2017-03-20	0	8.920	8.920	8.950	8.580	9.190	30,317,000	270,854,810	8.9341	7.127	7.127	7.151	6.856	7.343	37,942,100	7.1386	0.56%
2017-03-17	0	8.870	8.870	8.890	8.870	9.300	35,986,042	324,748,709	9.0243	7.087	7.087	7.103	7.087	7.431	45,036,976	7.2107	-3.69%
2017-03-16	0	9.210	9.180	9.210	9.100	9.470	24,501,644	227,253,517	9.2750	7.359	7.335	7.359	7.271	7.567	30,664,110	7.4111	-0.75%
2017-03-15	0	9.280	9.270	9.280	9.100	9.550	15,776,300	147,453,599	9.3465	7.415	7.407	7.415	7.271	7.631	19,744,234	7.4682	0.00%
2017-03-14	0	9.280	9.280	9.290	9.110	9.470	21,036,783	195,249,833	9.2814	7.415	7.415	7.423	7.279	7.567	26,327,793	7.4161	0.32%
2017-03-13	0	9.250	9.240	9.250	8.850	9.350	27,234,720	250,140,262	9.1846	7.391	7.383	7.391	7.071	7.471	34,084,588	7.3388	4.17%
2017-03-10	0	8.880	8.870	8.880	8.550	8.950	44,720,520	394,556,754	8.8227	7.095	7.087	7.095	6.832	7.151	55,968,283	7.0496	3.62%
2017-03-09	0	8.570	8.560	8.570	8.400	8.690	29,632,200	252,567,200	8.5234	6.848	6.840	6.848	6.712	6.944	37,085,064	6.8105	1.18%
2017-03-08	0	8.470	8.460	8.470	8.020	8.470	25,310,452	210,269,389	8.3076	6.768	6.760	6.768	6.408	6.768	31,676,343	6.6381	4.70%
2017-03-07	0	8.090	8.080	8.090	8.000	8.260	17,969,076	146,468,991	8.1512	6.464	6.456	6.464	6.392	6.600	22,488,520	6.5131	1.51%
2017-03-06	0	7.970	7.930	7.970	7.680	8.040	17,879,015	140,261,488	7.8450	6.368	6.336	6.368	6.137	6.424	22,375,808	6.2684	1.92%
2017-03-03	0	7.820	7.820	7.830	7.800	8.040	20,529,458	162,037,481	7.8929	6.248	6.248	6.256	6.232	6.424	25,692,870	6.3067	-3.34%
2017-03-02	0	8.090	8.070	8.090	8.000	8.220	11,590,636	93,886,643	8.1002	6.464	6.448	6.464	6.392	6.568	14,505,824	6.4723	0.25%
2017-03-01	0	8.070	8.070	8.080	8.040	8.200	6,459,522	52,526,400	8.1316	6.448	6.448	6.456	6.424	6.552	8,084,171	6.4974	0.00%
2017-02-28	0	8.070	8.060	8.070	7.970	8.230	13,202,145	106,710,799	8.0828	6.448	6.440	6.448	6.368	6.576	16,522,647	6.4585	-0.98%
2017-02-27	0	8.150	8.150	8.160	8.100	8.340	19,383,000	158,752,080	8.1903	6.512	6.512	6.520	6.472	6.664	24,258,064	6.5443	-0.37%
2017-02-24	0	8.180	8.180	8.190	8.000	8.390	20,002,837	164,167,369	8.2072	6.536	6.536	6.544	6.392	6.704	25,033,797	6.5578	1.11%
2017-02-23	0	8.090	8.080	8.090	7.780	8.190	22,372,520	179,845,466	8.0387	6.464	6.456	6.464	6.216	6.544	27,999,485	6.4232	3.98%
2017-02-22	0	7.780	7.780	7.790	7.500	7.890	15,007,160	116,537,283	7.7654	6.216	6.216	6.224	5.993	6.304	18,781,646	6.2048	2.50%
2017-02-21	0	7.590	7.580	7.590	7.520	7.690	7,735,321	59,012,144	7.6289	6.065	6.057	6.065	6.009	6.145	9,680,850	6.0958	1.34%
2017-02-20	0	7.490	7.490	7.510	7.460	7.650	10,386,000	78,400,360	7.5487	5.985	5.985	6.001	5.961	6.113	12,998,207	6.0316	-0.53%
2017-02-17	0	7.530	7.500	7.530	7.380	7.670	18,611,143	140,634,595	7.5565	6.017	5.993	6.017	5.897	6.129	23,292,075	6.0379	2.31%
2017-02-16	0	7.360	7.340	7.360	7.250	7.400	6,470,440	47,395,883	7.3250	5.881	5.865	5.881	5.793	5.913	8,097,835	5.8529	0.14%
2017-02-15	0	7.350	7.340	7.350	7.240	7.440	14,997,130	110,438,915	7.3640	5.873	5.865	5.873	5.785	5.945	18,769,093	5.8841	2.94%
2017-02-14	0	7.140	7.140	7.150	7.140	7.400	24,097,830	174,197,487	7.2288	5.705	5.705	5.713	5.705	5.913	30,158,732	5.7760	-2.46%
2017-02-13	0	7.320	7.320	7.340	7.300	7.590	22,522,000	167,501,180	7.4372	5.849	5.849	5.865	5.833	6.065	28,186,561	5.9426	-1.88%
2017-02-10	0	7.460	7.420	7.460	7.340	7.490	20,497,340	152,719,683	7.4507	5.961	5.929	5.961	5.865	5.985	25,652,674	5.9534	2.05%
2017-02-09	0	7.310	7.310	7.320	7.300	7.490	19,723,000	145,992,440	7.4021	5.841	5.841	5.849	5.833	5.985	24,683,578	5.9146	0.27%
2017-02-08	0	7.290	7.280	7.290	6.730	7.300	46,393,008	333,062,519	7.1792	5.825	5.817	5.825	5.377	5.833	58,061,422	5.7364	7.05%
2017-02-07	0	6.810	6.810	6.820	6.720	6.820	22,698,831	153,881,202	6.7793	5.441	5.441	5.449	5.370	5.449	28,407,867	5.4169	0.74%
2017-02-06	0	6.760	6.750	6.760	6.710	7.010	35,397,200	239,894,598	6.7772	5.401	5.393	5.401	5.362	5.601	44,300,033	5.4152	-2.87%
2017-02-03	0	6.960	6.950	6.960	6.880	7.080	11,708,780	81,368,337	6.9493	5.561	5.553	5.561	5.497	5.657	14,653,683	5.5528	0.14%
2017-02-02	0	6.950	6.950	6.960	6.940	7.040	8,878,420	62,066,663	6.9907	5.553	5.553	5.561	5.545	5.625	11,111,452	5.5858	0.72%
2017-02-01	0	6.900	6.900	6.910	6.800	6.950	16,190,384	111,278,798	6.8731	5.513	5.513	5.521	5.433	5.553	20,262,465	5.4919	-0.29%
2017-01-27	0	6.920	6.920	6.960	6.920	7.040	5,072,576	35,402,017	6.9791	5.529	5.529	5.561	5.529	5.625	6,348,391	5.5765	-1.14%
2017-01-26	0	7.000	6.990	7.000	6.920	7.010	7,537,186	52,674,202	6.9886	5.593	5.585	5.593	5.529	5.601	9,432,881	5.5841	1.16%
2017-01-25	0	6.920	6.910	6.920	6.860	6.950	6,423,000	44,426,745	6.9168	5.529	5.521	5.529	5.481	5.553	8,038,464	5.5268	0.14%
2017-01-24	0	6.910	6.900	6.910	6.840	6.970	15,602,440	107,805,128	6.9095	5.521	5.513	5.521	5.465	5.569	19,526,646	5.5209	0.88%
2017-01-23	0	6.850	6.850	6.860	6.680	6.920	30,290,000	207,749,420	6.8587	5.473	5.473	5.481	5.338	5.529	37,908,309	5.4803	2.54%
2017-01-20	0	6.680	6.680	6.690	6.540	6.730	29,893,819	199,630,668	6.6780	5.338	5.338	5.346	5.226	5.377	37,412,483	5.3359	1.83%
2017-01-19	0	6.560	6.560	6.570	6.410	6.750	44,580,130	293,986,591	6.5946	5.242	5.242	5.250	5.122	5.393	55,792,583	5.2693	-1.94%
2017-01-18	0	6.690	6.690	6.700	6.670	6.790	25,617,834	172,365,340	6.7283	5.346	5.346	5.354	5.330	5.425	32,061,035	5.3762	0.00%
2017-01-17	0	6.690	6.680	6.690	6.640	6.810	44,404,955	298,392,106	6.7198	5.346	5.338	5.346	5.306	5.441	55,573,349	5.3693	-0.15%
2017-01-16	0	6.700	6.700	6.710	6.560	6.940	118,420,166	803,455,722	6.7848	5.354	5.354	5.362	5.242	5.545	148,204,299	5.4213	-8.09%
2017-01-13	0	7.290	7.280	7.290	6.990	7.310	15,994,336	115,903,502	7.2465	5.825	5.817	5.825	5.585	5.841	20,017,109	5.7902	3.85%
2017-01-12	0	7.020	7.010	7.020	6.980	7.250	17,169,246	122,071,693	7.1099	5.609	5.601	5.609	5.577	5.793	21,487,523	5.6810	-1.68%
2017-01-11	0	7.140	7.130	7.140	7.000	7.170	15,517,000	110,469,370	7.1192	5.705	5.697	5.705	5.593	5.729	19,419,717	5.6885	2.15%
2017-01-10	0	6.990	6.980	6.990	6.910	7.050	14,190,000	99,210,638	6.9916	5.585	5.577	5.585	5.521	5.633	17,758,960	5.5865	0.00%
2017-01-09	0	6.990	6.980	6.990	6.680	7.020	17,619,000	122,709,490	6.9646	5.585	5.577	5.585	5.338	5.609	22,050,396	5.5650	4.64%
2017-01-06	0	6.680	6.670	6.680	6.650	6.800	6,224,421	41,752,403	6.7078	5.338	5.330	5.338	5.314	5.433	7,789,940	5.3598	-1.04%
2017-01-05	0	6.750	6.740	6.750	6.690	6.860	7,788,162	52,568,406	6.7498	5.393	5.385	5.393	5.346	5.481	9,746,981	5.3933	-0.74%
2017-01-04	0	6.800	6.780	6.800	6.630	6.800	8,996,000	60,576,145	6.7337	5.433	5.417	5.433	5.298	5.433	11,258,605	5.3804	3.19%
2017-01-03	0	6.590	6.580	6.590	6.330	6.680	12,411,000	81,905,240	6.5994	5.266	5.258	5.266	5.058	5.338	15,532,520	5.2731	2.17%
2016-12-30	0	6.450	6.420	6.450	6.390	6.470	7,407,000	47,559,070	6.4208	5.154	5.130	5.154	5.106	5.170	9,269,952	5.1305	0.16%
2016-12-29	0	6.440	6.400	6.440	6.330	6.460	6,042,069	38,685,154	6.4026	5.146	5.114	5.146	5.058	5.162	7,561,724	5.1159	0.78%
2016-12-28	0	6.390	6.390	6.410	6.330	6.480	12,983,739	83,009,437	6.3933	5.106	5.106	5.122	5.058	5.178	16,249,310	5.1085	-0.62%
2016-12-23	0	6.430	6.430	6.440	6.320	6.480	5,015,663	32,113,416	6.4026	5.138	5.138	5.146	5.050	5.178	6,277,164	5.1159	0.31%
2016-12-22	0	6.410	6.410	6.420	6.370	6.520	10,733,627	68,819,279	6.4116	5.122	5.122	5.130	5.090	5.210	13,433,267	5.1230	-2.14%
2016-12-21	0	6.550	6.550	6.560	6.430	6.630	9,992,600	65,633,025	6.5682	5.234	5.234	5.242	5.138	5.298	12,505,862	5.2482	1.55%
2016-12-20	0	6.450	6.450	6.460	6.340	6.510	15,416,464	99,203,620	6.4349	5.154	5.154	5.162	5.066	5.202	19,293,895	5.1417	-1.07%
2016-12-19	0	6.520	6.510	6.520	6.490	6.810	23,522,001	154,856,786	6.5835	5.210	5.202	5.210	5.186	5.441	29,438,074	5.2604	-4.40%
2016-12-16	0	6.820	6.790	6.820	6.650	6.910	18,078,947	123,495,946	6.8309	5.449	5.425	5.449	5.314	5.521	22,626,025	5.4581	2.56%
2016-12-15	0	6.650	6.650	6.680	6.610	6.810	12,256,000	81,764,707	6.6714	5.314	5.314	5.338	5.282	5.441	15,338,535	5.3307	-0.30%
2016-12-14	0	6.670	6.670	6.730	6.670	6.930	22,313,553	152,066,844	6.8150	5.330	5.330	5.377	5.330	5.537	27,925,687	5.4454	-0.74%
2016-12-13	0	6.720	6.710	6.720	6.330	6.760	22,993,658	152,007,286	6.6108	5.370	5.362	5.370	5.058	5.401	28,776,847	5.2823	4.02%
2016-12-12	0	6.460	6.450	6.460	6.380	6.630	22,097,357	142,444,836	6.4462	5.162	5.154	5.162	5.098	5.298	27,655,115	5.1508	-1.97%
2016-12-09	0	6.590	6.580	6.590	6.410	6.690	30,538,024	200,779,438	6.5747	5.266	5.258	5.266	5.122	5.346	38,218,714	5.2534	3.29%
2016-12-08	0	6.380	6.370	6.380	5.950	6.420	49,376,628	309,855,912	6.2754	5.098	5.090	5.098	4.754	5.130	61,795,459	5.0142	5.98%
2016-12-07	0	6.020	5.990	6.020	5.920	6.020	16,042,285	95,800,628	5.9718	4.810	4.786	4.810	4.730	4.810	20,077,118	4.7716	0.67%
2016-12-06	0	5.980	5.950	5.980	5.910	6.100	17,665,000	105,761,210	5.9870	4.778	4.754	4.778	4.722	4.874	22,107,965	4.7839	-0.17%
2016-12-05	0	5.990	5.990	6.000	5.960	6.090	11,459,549	68,832,881	6.0066	4.786	4.786	4.794	4.762	4.866	14,341,767	4.7995	-1.64%
2016-12-02	0	6.090	6.060	6.090	5.970	6.110	21,732,857	131,547,796	6.0529	4.866	4.842	4.866	4.770	4.882	27,198,939	4.8365	1.50%
2016-12-01	0	6.000	5.970	6.000	5.900	6.010	20,185,000	120,458,319	5.9677	4.794	4.770	4.794	4.714	4.802	25,261,777	4.7684	1.87%
2016-11-30	0	5.890	5.890	5.920	5.880	6.020	21,538,000	128,086,990	5.9470	4.706	4.706	4.730	4.698	4.810	26,955,073	4.7519	0.17%
2016-11-29	0	5.880	5.880	5.890	5.810	5.970	24,181,000	142,548,880	5.8951	4.698	4.698	4.706	4.642	4.770	30,262,820	4.7104	-0.84%
2016-11-28	0	5.930	5.920	5.930	5.880	5.990	14,714,300	87,530,200	5.9486	4.738	4.730	4.738	4.698	4.786	18,415,128	4.7532	0.51%
2016-11-25	0	5.900	5.890	5.900	5.860	5.960	7,833,059	46,201,676	5.8983	4.714	4.706	4.714	4.682	4.762	9,803,170	4.7129	-0.84%
2016-11-24	0	5.950	5.940	5.950	5.890	5.970	11,266,000	66,973,920	5.9448	4.754	4.746	4.754	4.706	4.770	14,099,538	4.7501	-0.17%
2016-11-23	0	5.960	5.950	5.960	5.900	5.970	17,225,887	102,328,977	5.9404	4.762	4.754	4.762	4.714	4.770	21,558,410	4.7466	1.71%
2016-11-22	0	5.860	5.850	5.860	5.740	5.920	9,027,000	53,021,910	5.8737	4.682	4.674	4.682	4.586	4.730	11,297,402	4.6933	0.34%
2016-11-21	0	5.840	5.840	5.860	5.750	5.910	10,111,756	59,009,262	5.8357	4.666	4.666	4.682	4.594	4.722	12,654,987	4.6629	0.86%
2016-11-18	0	5.790	5.780	5.790	5.610	5.790	12,712,798	72,472,662	5.7008	4.626	4.618	4.626	4.483	4.626	15,910,224	4.5551	3.02%
2016-11-17	0	5.620	5.620	5.630	5.600	5.710	10,375,351	58,724,551	5.6600	4.491	4.491	4.499	4.475	4.562	12,984,880	4.5225	-0.71%
2016-11-16	0	5.660	5.650	5.660	5.550	5.680	19,548,719	109,762,012	5.6148	4.523	4.515	4.523	4.435	4.539	24,465,463	4.4864	2.91%
2016-11-15	0	5.500	5.500	5.510	5.480	5.590	28,088,000	155,554,960	5.5381	4.395	4.395	4.403	4.379	4.467	35,152,479	4.4251	0.73%
2016-11-14	0	5.460	5.460	5.490	5.460	5.590	17,121,000	94,358,940	5.5113	4.363	4.363	4.387	4.363	4.467	21,427,143	4.4037	-1.44%
2016-11-11	0	5.540	5.540	5.550	5.480	5.630	14,579,000	80,716,677	5.5365	4.427	4.427	4.435	4.379	4.499	18,245,798	4.4239	-0.89%
2016-11-10	0	5.590	5.590	5.610	5.540	5.670	9,107,000	51,106,360	5.6118	4.467	4.467	4.483	4.427	4.531	11,397,523	4.4840	1.08%
2016-11-09	0	5.530	5.530	5.540	5.310	5.600	13,271,034	72,656,257	5.4748	4.419	4.419	4.427	4.243	4.475	16,608,863	4.3745	-1.07%
2016-11-08	0	5.590	5.580	5.590	5.400	5.590	15,948,000	88,154,260	5.5276	4.467	4.459	4.467	4.315	4.467	19,959,119	4.4167	2.95%
2016-11-07	0	5.430	5.430	5.440	5.330	5.450	7,756,000	41,745,325	5.3823	4.339	4.339	4.347	4.259	4.355	9,706,730	4.3007	1.31%
2016-11-04	0	5.360	5.350	5.360	5.270	5.360	8,068,224	42,888,036	5.3157	4.283	4.275	4.283	4.211	4.283	10,097,482	4.2474	0.94%
2016-11-03	0	5.310	5.310	5.320	5.280	5.370	5,265,734	28,035,189	5.3241	4.243	4.243	4.251	4.219	4.291	6,590,131	4.2541	0.57%
2016-11-02	0	5.280	5.280	5.290	5.280	5.370	6,446,000	34,167,135	5.3005	4.219	4.219	4.227	4.219	4.291	8,067,249	4.2353	-1.68%
2016-11-01	0	5.370	5.370	5.380	5.330	5.500	13,059,875	70,435,155	5.3932	4.291	4.291	4.299	4.259	4.395	16,344,595	4.3094	1.13%
2016-10-31	0	5.310	5.310	5.340	5.270	5.390	8,914,308	47,636,365	5.3438	4.243	4.243	4.267	4.211	4.307	11,156,366	4.2699	0.76%
2016-10-28	0	5.270	5.260	5.270	5.260	5.410	10,593,216	56,307,110	5.3154	4.211	4.203	4.211	4.203	4.323	13,257,541	4.2472	-0.38%
2016-10-27	0	5.290	5.290	5.300	5.280	5.390	9,530,641	50,793,846	5.3295	4.227	4.227	4.235	4.219	4.307	11,927,715	4.2585	-0.75%
2016-10-26	0	5.330	5.330	5.340	5.250	5.380	8,026,000	42,553,279	5.3019	4.259	4.259	4.267	4.195	4.299	10,044,638	4.2364	-0.56%
2016-10-25	0	5.360	5.360	5.370	5.320	5.400	14,417,900	77,371,501	5.3664	4.283	4.283	4.291	4.251	4.315	18,044,180	4.2879	0.75%
2016-10-24	0	5.320	5.300	5.320	5.210	5.340	11,508,000	60,969,340	5.2980	4.251	4.235	4.251	4.163	4.267	14,402,404	4.2333	1.33%
2016-10-20	0	5.250	5.250	5.260	5.250	5.360	6,791,515	35,901,874	5.2863	4.195	4.195	4.203	4.195	4.283	8,499,665	4.2239	-0.94%
2016-10-19	0	5.300	5.290	5.300	5.300	5.410	11,688,632	62,475,481	5.3450	4.235	4.227	4.235	4.235	4.323	14,628,467	4.2708	-0.38%
2016-10-18	0	5.320	5.310	5.320	5.180	5.360	20,137,500	106,334,915	5.2804	4.251	4.243	4.251	4.139	4.283	25,202,330	4.2192	3.10%
2016-10-17	0	5.160	5.160	5.180	5.150	5.300	16,869,803	88,233,080	5.2302	4.123	4.123	4.139	4.115	4.235	21,112,767	4.1791	-1.90%
2016-10-14	0	5.260	5.250	5.260	5.180	5.280	9,969,000	52,165,520	5.2328	4.203	4.195	4.203	4.139	4.219	12,476,326	4.1812	1.15%
2016-10-13	0	5.200	5.190	5.200	5.180	5.270	18,564,500	97,014,720	5.2258	4.155	4.147	4.155	4.139	4.211	23,233,701	4.1756	-1.33%
2016-10-12	0	5.270	5.250	5.270	5.140	5.270	18,265,427	94,778,057	5.1889	4.211	4.195	4.211	4.107	4.211	22,859,407	4.1461	1.54%
2016-10-11	0	5.190	5.190	5.200	5.100	5.430	46,512,000	243,399,410	5.2330	4.147	4.147	4.155	4.075	4.339	58,210,342	4.1814	-2.99%
2016-10-07	0	5.350	5.340	5.350	5.280	5.380	9,541,240	50,908,984	5.3357	4.275	4.267	4.275	4.219	4.299	11,940,980	4.2634	0.56%
2016-10-06	0	5.320	5.310	5.320	5.270	5.400	18,482,668	98,510,773	5.3299	4.251	4.243	4.251	4.211	4.315	23,131,287	4.2588	-1.66%
2016-10-05	0	5.410	5.400	5.410	5.350	5.510	14,232,704	77,038,546	5.4128	4.323	4.315	4.323	4.275	4.403	17,812,405	4.3250	-2.17%
2016-10-04	0	5.530	5.530	5.540	5.430	5.580	12,314,590	67,734,351	5.5003	4.419	4.419	4.427	4.339	4.459	15,411,861	4.3949	1.28%
2016-10-03	0	5.460	5.460	5.470	5.370	5.610	14,714,847	80,357,788	5.4610	4.363	4.363	4.371	4.291	4.483	18,415,813	4.3635	-2.15%
2016-09-30	0	5.580	5.580	5.610	5.570	5.700	13,253,607	74,528,516	5.6233	4.459	4.459	4.483	4.451	4.554	16,587,053	4.4932	-1.41%
2016-09-29	0	5.660	5.660	5.670	5.620	5.860	12,067,657	68,990,795	5.7170	4.523	4.523	4.531	4.491	4.682	15,102,822	4.5681	-2.41%
2016-09-28	0	5.800	5.800	5.820	5.780	5.920	14,323,127	83,676,484	5.8421	4.634	4.634	4.650	4.618	4.730	17,925,570	4.6680	-2.19%
2016-09-27	0	5.930	5.900	5.930	5.830	6.010	21,994,334	130,210,890	5.9202	4.738	4.714	4.738	4.658	4.802	27,526,180	4.7304	2.24%
2016-09-26	0	5.800	5.800	5.840	5.790	6.070	22,121,400	130,490,379	5.8988	4.634	4.634	4.666	4.626	4.850	27,685,205	4.7134	-4.61%
2016-09-23	0	6.080	6.060	6.080	6.010	6.180	16,504,139	100,656,859	6.0989	4.858	4.842	4.858	4.802	4.938	20,655,134	4.8732	0.00%
2016-09-22	0	6.080	6.070	6.080	5.960	6.200	20,825,335	126,360,867	6.0677	4.858	4.850	4.858	4.762	4.954	26,063,164	4.8483	0.33%
2016-09-21	0	6.060	6.040	6.060	5.810	6.190	38,242,335	231,728,569	6.0595	4.842	4.826	4.842	4.642	4.946	47,860,754	4.8417	3.41%
2016-09-20	0	5.860	5.850	5.860	5.720	5.910	22,998,958	134,334,119	5.8409	4.682	4.674	4.682	4.570	4.722	28,783,480	4.6671	-0.17%
2016-09-19	0	5.870	5.860	5.870	5.600	5.910	24,937,402	144,835,052	5.8079	4.690	4.682	4.690	4.475	4.722	31,209,466	4.6407	7.12%
2016-09-15	0	5.480	5.480	5.530	5.470	5.550	6,339,382	34,859,867	5.4989	4.379	4.379	4.419	4.371	4.435	7,933,815	4.3938	-0.18%
2016-09-14	0	5.490	5.480	5.490	5.400	5.520	7,972,000	43,513,735	5.4583	4.387	4.379	4.387	4.315	4.411	9,977,056	4.3614	1.29%
2016-09-13	0	5.420	5.420	5.430	5.400	5.730	18,445,000	100,959,555	5.4735	4.331	4.331	4.339	4.315	4.578	23,084,145	4.3735	-3.21%
2016-09-12	0	5.600	5.570	5.600	5.550	5.850	21,127,458	119,865,212	5.6734	4.475	4.451	4.475	4.435	4.674	26,441,274	4.5333	-4.92%
2016-09-09	0	5.890	5.880	5.890	5.750	6.090	34,316,000	204,564,430	5.9612	4.706	4.698	4.706	4.594	4.866	42,946,897	4.7632	2.26%
2016-09-08	0	5.760	5.760	5.790	5.690	5.800	15,724,862	90,296,842	5.7423	4.602	4.602	4.626	4.546	4.634	19,679,859	4.5883	0.88%
2016-09-07	0	5.710	5.700	5.710	5.700	5.860	18,237,758	105,703,860	5.7959	4.562	4.554	4.562	4.554	4.682	22,824,779	4.6311	-1.38%
2016-09-06	0	5.790	5.760	5.790	5.560	5.790	16,095,169	91,875,215	5.7082	4.626	4.602	4.626	4.443	4.626	20,143,303	4.5611	2.84%
2016-09-05	0	5.630	5.620	5.630	5.340	5.650	18,078,000	100,390,330	5.5532	4.499	4.491	4.499	4.267	4.515	22,624,840	4.4372	4.65%
2016-09-02	0	5.380	5.380	5.390	5.280	5.420	13,456,844	72,389,989	5.3794	4.299	4.299	4.307	4.219	4.331	16,841,406	4.2983	1.70%
2016-09-01	0	5.290	5.290	5.300	5.250	5.390	24,958,000	132,858,359	5.3233	4.227	4.227	4.235	4.195	4.307	31,235,245	4.2535	-1.86%
2016-08-31	0	5.390	5.380	5.390	5.240	5.420	35,860,461	190,622,206	5.3157	4.307	4.299	4.307	4.187	4.331	44,879,809	4.2474	-1.10%
2016-08-30	0	5.450	5.450	5.460	5.320	5.580	22,796,000	123,931,035	5.4365	4.355	4.355	4.363	4.251	4.459	28,529,475	4.3440	-0.37%
2016-08-29	0	5.470	5.430	5.470	5.260	5.500	10,586,813	57,055,326	5.3893	4.371	4.339	4.371	4.203	4.395	13,249,527	4.3062	0.37%
2016-08-26	0	5.450	5.450	5.490	5.430	5.520	8,279,000	45,328,170	5.4751	4.355	4.355	4.387	4.339	4.411	10,361,271	4.3748	-0.18%
2016-08-25	0	5.460	5.450	5.460	5.370	5.590	21,722,000	118,720,170	5.4654	4.363	4.355	4.363	4.291	4.467	27,185,351	4.3671	-2.15%
2016-08-24	0	5.580	5.570	5.580	5.520	5.780	18,156,129	101,466,793	5.5886	4.459	4.451	4.459	4.411	4.618	22,722,619	4.4655	-3.46%
2016-08-23	0	5.780	5.700	5.780	5.680	5.920	11,392,500	65,461,915	5.7461	4.618	4.554	4.618	4.539	4.730	14,257,854	4.5913	-1.70%
2016-08-22	0	5.880	5.860	5.880	5.770	5.980	9,688,000	56,879,360	5.8711	4.698	4.682	4.698	4.610	4.778	12,124,652	4.6912	0.00%
2016-08-19	0	5.880	5.880	5.890	5.830	6.050	14,997,242	88,363,688	5.8920	4.698	4.698	4.706	4.658	4.834	18,769,233	4.7079	-2.16%
2016-08-18	0	6.010	6.010	6.020	5.710	6.080	28,724,700	171,002,530	5.9532	4.802	4.802	4.810	4.562	4.858	35,949,316	4.7568	5.44%
2016-08-17	0	5.700	5.690	5.700	5.620	5.750	15,828,768	90,321,425	5.7062	4.554	4.546	4.554	4.491	4.594	19,809,898	4.5594	1.42%
2016-08-16	0	5.620	5.620	5.630	5.610	5.780	15,706,558	89,072,407	5.6710	4.491	4.491	4.499	4.483	4.618	19,656,951	4.5313	-1.40%
2016-08-15	0	5.700	5.690	5.700	5.520	5.730	19,577,000	111,332,380	5.6869	4.554	4.546	4.554	4.411	4.578	24,500,857	4.5440	3.83%
2016-08-12	0	5.490	5.480	5.490	5.340	5.500	15,481,000	83,869,175	5.4176	4.387	4.379	4.387	4.267	4.395	19,374,663	4.3288	0.18%
2016-08-11	0	5.480	5.450	5.480	5.420	5.550	7,312,000	40,042,575	5.4763	4.379	4.355	4.379	4.331	4.435	9,151,058	4.3757	0.74%
2016-08-10	0	5.440	5.440	5.460	5.390	5.590	17,589,053	96,299,357	5.4750	4.347	4.347	4.363	4.307	4.467	22,012,917	4.3747	-1.27%
2016-08-09	0	5.510	5.510	5.530	5.450	5.550	15,656,000	86,176,080	5.5043	4.403	4.403	4.419	4.355	4.435	19,593,677	4.3982	0.36%
2016-08-08	0	5.490	5.470	5.490	5.360	5.540	23,145,000	126,800,260	5.4785	4.387	4.371	4.387	4.283	4.427	28,966,253	4.3775	1.86%
2016-08-05	0	5.390	5.370	5.390	5.160	5.460	30,154,000	160,964,130	5.3381	4.307	4.291	4.307	4.123	4.363	37,738,103	4.2653	4.46%
2016-08-04	0	5.160	5.160	5.170	4.830	5.180	48,796,290	246,658,737	5.0549	4.123	4.123	4.131	3.859	4.139	61,069,159	4.0390	6.61%
2016-08-03	0	4.840	4.840	4.850	4.680	4.890	43,601,836	209,160,278	4.7971	3.867	3.867	3.875	3.739	3.907	54,568,236	3.8330	-0.41%
2016-08-01	0	4.860	4.850	4.860	4.840	4.980	20,913,250	102,461,719	4.8994	3.883	3.875	3.883	3.867	3.979	26,173,190	3.9148	-0.21%
2016-07-29	0	4.870	4.870	4.880	4.860	4.980	12,574,000	61,659,210	4.9037	3.891	3.891	3.899	3.883	3.979	15,736,516	3.9182	-1.81%
2016-07-28	0	4.960	4.950	4.960	4.950	5.010	10,900,750	54,286,091	4.9800	3.963	3.955	3.963	3.955	4.003	13,642,423	3.9792	0.00%
2016-07-27	0	4.960	4.950	4.960	4.900	5.040	20,543,500	102,165,363	4.9731	3.963	3.955	3.963	3.915	4.027	25,710,444	3.9737	0.81%
2016-07-26	0	4.920	4.920	4.940	4.920	5.070	51,857,497	258,485,894	4.9845	3.931	3.931	3.947	3.931	4.051	64,900,297	3.9828	-0.61%
2016-07-25	0	4.950	4.920	4.950	4.900	4.970	18,657,160	92,210,414	4.9424	3.955	3.931	3.955	3.915	3.971	23,349,666	3.9491	1.02%
2016-07-22	0	4.900	4.890	4.900	4.880	4.960	28,172,000	138,407,740	4.9130	3.915	3.907	3.915	3.899	3.963	35,257,606	3.9256	-0.61%
2016-07-21	0	4.930	4.930	4.950	4.900	5.020	30,660,245	151,650,458	4.9462	3.939	3.939	3.955	3.915	4.011	38,371,675	3.9521	0.61%
2016-07-20	0	4.900	4.890	4.900	4.880	4.910	34,502,000	169,076,180	4.9005	3.915	3.907	3.915	3.899	3.923	43,179,679	3.9156	-0.20%
2016-07-19	0	4.910	4.900	4.920	4.860	4.970	17,551,000	85,927,465	4.8959	3.923	3.915	3.931	3.883	3.971	21,965,293	3.9120	-1.01%
2016-07-18	0	4.960	4.950	4.970	4.910	5.020	28,265,034	139,863,106	4.9483	3.963	3.955	3.971	3.923	4.011	35,374,039	3.9538	-0.80%
2016-07-15	0	5.000	4.990	5.000	4.970	5.080	12,296,000	61,686,550	5.0168	3.995	3.987	3.995	3.971	4.059	15,388,596	4.0086	0.81%
2016-07-14	0	4.960	4.950	4.960	4.930	5.090	19,885,000	98,860,430	4.9716	3.963	3.955	3.963	3.939	4.067	24,886,323	3.9725	-2.55%
2016-07-13	0	5.090	5.080	5.090	5.080	5.220	14,844,756	76,186,780	5.1322	4.067	4.059	4.067	4.059	4.171	18,578,395	4.1008	-0.97%
2016-07-12	0	5.140	5.130	5.140	5.060	5.260	18,831,194	96,663,235	5.1331	4.107	4.099	4.107	4.043	4.203	23,567,472	4.1016	-1.53%
2016-07-11	0	5.220	5.210	5.220	4.980	5.230	12,369,892	63,692,823	5.1490	4.171	4.163	4.171	3.979	4.179	15,481,072	4.1142	5.24%
2016-07-08	0	4.960	4.950	4.970	4.900	4.970	9,278,039	45,768,759	4.9330	3.963	3.955	3.971	3.915	3.971	11,611,580	3.9416	0.40%
2016-07-07	0	4.940	4.930	4.940	4.930	5.020	11,143,000	55,481,730	4.9791	3.947	3.939	3.947	3.939	4.011	13,945,602	3.9784	-0.80%
2016-07-06	0	4.980	4.980	4.990	4.800	5.010	19,363,012	95,301,604	4.9218	3.979	3.979	3.987	3.835	4.003	24,233,048	3.9327	2.89%
2016-07-05	0	4.840	4.810	4.840	4.800	4.950	12,463,000	60,606,812	4.8629	3.867	3.843	3.867	3.835	3.955	15,597,598	3.8857	-2.02%
2016-07-04	0	4.940	4.940	4.970	4.800	5.010	11,675,395	57,689,964	4.9412	3.947	3.947	3.971	3.835	4.003	14,611,901	3.9481	2.92%
2016-06-30	0	4.800	4.780	4.810	4.640	4.840	21,678,204	103,417,638	4.7706	3.835	3.819	3.843	3.708	3.867	27,130,540	3.8119	3.45%
2016-06-29	0	4.640	4.640	4.650	4.620	4.700	11,699,000	54,346,725	4.6454	3.708	3.708	3.716	3.692	3.755	14,641,443	3.7118	0.00%
2016-06-28	0	4.640	4.630	4.640	4.620	4.680	5,384,357	25,042,062	4.6509	3.708	3.700	3.708	3.692	3.739	6,738,589	3.7162	-1.07%
2016-06-27	0	4.690	4.680	4.710	4.620	4.720	5,864,000	27,388,516	4.6706	3.747	3.739	3.763	3.692	3.771	7,338,868	3.7320	-0.42%
2016-06-24	0	4.710	4.700	4.730	4.560	4.810	12,197,000	56,818,500	4.6584	3.763	3.755	3.779	3.644	3.843	15,264,696	3.7222	-1.05%
2016-06-23	0	4.760	4.760	4.800	4.750	4.850	5,106,002	24,447,129	4.7879	3.803	3.803	3.835	3.795	3.875	6,390,225	3.8257	-0.83%
2016-06-22	0	4.800	4.800	4.810	4.650	4.830	6,139,000	29,309,690	4.7743	3.835	3.835	3.843	3.716	3.859	7,683,034	3.8149	3.23%
2016-06-21	0	4.650	4.650	4.660	4.560	4.680	12,912,000	59,559,115	4.6127	3.716	3.716	3.723	3.644	3.739	16,159,527	3.6857	1.97%
2016-06-20	0	4.560	4.550	4.560	4.510	4.610	7,709,000	35,165,625	4.5616	3.644	3.636	3.644	3.604	3.684	9,647,909	3.6449	0.44%
2016-06-17	0	4.540	4.520	4.530	4.490	4.570	9,607,364	43,558,979	4.5339	3.628	3.612	3.620	3.588	3.652	12,023,735	3.6227	0.67%
2016-06-16	0	4.510	4.500	4.520	4.480	4.680	8,024,423	36,394,877	4.5355	3.604	3.596	3.612	3.580	3.739	10,042,664	3.6240	-3.43%
2016-06-15	0	4.670	4.660	4.680	4.650	4.710	3,195,440	14,956,392	4.6805	3.731	3.723	3.739	3.716	3.763	3,999,133	3.7399	-0.85%
2016-06-14	0	4.710	4.700	4.710	4.640	4.720	2,753,000	12,896,510	4.6845	3.763	3.755	3.763	3.708	3.771	3,445,413	3.7431	0.86%
2016-06-13	0	4.670	4.650	4.670	4.580	4.800	10,687,411	49,878,811	4.6671	3.731	3.716	3.731	3.660	3.835	13,375,427	3.7291	-4.50%
2016-06-10	0	4.890	4.860	4.890	4.800	4.980	2,714,933	13,253,693	4.8818	3.907	3.883	3.907	3.835	3.979	3,397,772	3.9007	-2.00%
2016-06-08	0	4.990	4.990	5.000	4.950	5.080	3,397,000	17,004,300	5.0057	3.987	3.987	3.995	3.955	4.059	4,251,387	3.9997	-0.99%
2016-06-07	0	5.040	5.030	5.050	4.910	5.090	8,403,000	42,139,711	5.0148	4.027	4.019	4.035	3.923	4.067	10,516,458	4.0070	2.86%
2016-06-06	0	4.900	4.880	4.920	4.800	4.910	2,667,000	12,982,489	4.8678	3.915	3.899	3.931	3.835	3.923	3,337,783	3.8896	1.24%
2016-06-03	0	4.840	4.830	4.880	4.800	4.890	4,758,027	23,068,435	4.8483	3.867	3.859	3.899	3.835	3.907	5,954,729	3.8740	0.41%
2016-06-02	0	4.820	4.800	4.820	4.810	4.850	3,691,000	17,780,453	4.8172	3.851	3.835	3.851	3.843	3.875	4,619,332	3.8491	-0.21%
2016-06-01	0	4.830	4.810	4.840	4.760	4.860	4,267,000	20,502,085	4.8048	3.859	3.843	3.867	3.803	3.883	5,340,203	3.8392	0.00%
2016-05-31	0	4.830	4.800	4.820	4.670	4.850	7,805,463	37,523,537	4.8073	3.859	3.835	3.851	3.731	3.875	9,768,633	3.8412	2.77%
2016-05-30	0	4.700	4.690	4.730	4.690	4.820	4,370,448	20,785,568	4.7559	3.755	3.747	3.779	3.747	3.851	5,469,670	3.8002	-0.42%
2016-05-27	0	4.720	4.720	4.740	4.570	4.740	6,695,000	31,253,903	4.6682	3.771	3.771	3.787	3.652	3.787	8,378,875	3.7301	3.74%
2016-05-26	0	4.550	4.560	4.580	4.500	4.610	4,578,476	20,812,711	4.5458	3.636	3.644	3.660	3.596	3.684	5,730,019	3.6322	-1.09%
2016-05-25	0	4.600	4.600	4.620	4.560	4.630	3,007,000	13,849,221	4.6057	3.676	3.676	3.692	3.644	3.700	3,763,298	3.6801	2.00%
2016-05-24	0	4.510	4.500	4.530	4.500	4.590	6,995,000	31,721,950	4.5349	3.604	3.596	3.620	3.596	3.668	8,754,329	3.6236	-1.10%
2016-05-23	0	4.560	4.550	4.560	4.420	4.610	6,660,579	30,404,081	4.5648	3.644	3.636	3.644	3.532	3.684	8,335,797	3.6474	3.17%
2016-05-20	0	4.650	4.650	4.660	4.530	4.730	8,410,721	39,364,513	4.6803	3.532	3.532	3.539	3.441	3.592	11,073,860	3.5547	1.31%
2016-05-19	0	4.590	4.590	4.620	4.590	4.700	8,836,899	40,881,938	4.6263	3.486	3.486	3.509	3.486	3.570	11,634,982	3.5137	-2.34%
2016-05-18	0	4.700	4.690	4.720	4.630	4.740	5,967,664	27,972,753	4.6874	3.570	3.562	3.585	3.517	3.600	7,857,243	3.5601	-0.42%
2016-05-17	0	4.720	4.720	4.730	4.600	4.730	4,558,158	21,221,032	4.6556	3.585	3.585	3.592	3.494	3.592	6,001,436	3.5360	1.94%
2016-05-16	0	4.630	4.620	4.640	4.500	4.640	5,317,030	24,482,543	4.6046	3.517	3.509	3.524	3.418	3.524	7,000,595	3.4972	2.66%
2016-05-13	0	4.510	4.510	4.520	4.500	4.580	9,717,579	44,095,017	4.5377	3.425	3.425	3.433	3.418	3.479	12,794,517	3.4464	-1.53%
2016-05-12	0	4.580	4.570	4.580	4.530	4.760	18,042,000	82,732,040	4.5855	3.479	3.471	3.479	3.441	3.615	23,754,752	3.4828	-2.35%
2016-05-11	0	4.690	4.690	4.720	4.680	4.840	11,594,406	54,896,206	4.7347	3.562	3.562	3.585	3.555	3.676	15,265,616	3.5961	-1.88%
2016-05-10	0	4.780	4.780	4.790	4.770	5.010	13,710,000	66,211,710	4.8294	3.630	3.630	3.638	3.623	3.805	18,051,083	3.6680	-3.63%
2016-05-09	0	4.960	4.960	4.970	4.960	5.100	8,586,590	43,041,142	5.0126	3.767	3.767	3.775	3.767	3.874	11,305,416	3.8071	-2.55%
2016-05-06	0	5.090	5.070	5.100	5.070	5.220	11,786,500	60,499,730	5.1330	3.866	3.851	3.874	3.851	3.965	15,518,534	3.8985	0.20%
2016-05-05	0	5.080	5.070	5.080	4.960	5.100	5,669,000	28,713,785	5.0651	3.858	3.851	3.858	3.767	3.874	7,464,011	3.8470	1.60%
2016-05-04	0	5.000	4.980	5.010	4.950	5.090	8,101,422	40,421,150	4.9894	3.798	3.782	3.805	3.760	3.866	10,666,626	3.7895	-0.20%
2016-05-03	0	5.010	5.000	5.010	4.970	5.130	5,544,000	27,949,814	5.0415	3.805	3.798	3.805	3.775	3.896	7,299,432	3.8290	0.60%
2016-04-29	0	4.980	4.970	5.000	4.960	5.050	6,052,797	30,249,480	4.9976	3.782	3.775	3.798	3.767	3.836	7,969,332	3.7957	-1.19%
2016-04-28	0	5.040	5.030	5.050	4.990	5.170	5,880,000	29,847,180	5.0761	3.828	3.820	3.836	3.790	3.927	7,741,821	3.8553	-0.40%
2016-04-27	0	5.060	5.040	5.080	5.030	5.100	4,996,475	25,322,647	5.0681	3.843	3.828	3.858	3.820	3.874	6,578,540	3.8493	-0.78%
2016-04-26	0	5.100	5.070	5.100	5.040	5.240	12,357,881	63,551,391	5.1426	3.874	3.851	3.874	3.828	3.980	16,270,835	3.9058	-1.92%
2016-04-25	0	5.200	5.210	5.220	5.170	5.320	7,784,316	40,625,399	5.2189	3.949	3.957	3.965	3.927	4.041	10,249,113	3.9638	-0.95%
2016-04-22	0	5.250	5.250	5.260	5.200	5.310	12,734,000	66,739,432	5.2410	3.987	3.987	3.995	3.949	4.033	16,766,046	3.9806	-0.94%
2016-04-21	0	5.300	5.280	5.300	5.280	5.390	5,691,528	30,388,533	5.3393	4.025	4.010	4.025	4.010	4.094	7,493,672	4.0552	0.57%
2016-04-20	0	5.270	5.260	5.280	5.200	5.300	6,288,390	32,995,826	5.2471	4.003	3.995	4.010	3.949	4.025	8,279,522	3.9852	0.19%
2016-04-19	0	5.260	5.240	5.260	5.180	5.330	8,154,144	42,658,379	5.2315	3.995	3.980	3.995	3.934	4.048	10,736,042	3.9734	-0.38%
2016-04-18	0	5.280	5.270	5.290	5.220	5.290	3,606,360	18,931,843	5.2496	4.010	4.003	4.018	3.965	4.018	4,748,264	3.9871	-0.56%
2016-04-15	0	5.310	5.290	5.300	5.260	5.350	3,877,510	20,521,232	5.2924	4.033	4.018	4.025	3.995	4.063	5,105,270	4.0196	-0.75%
2016-04-14	0	5.350	5.320	5.350	5.300	5.450	11,765,324	63,263,099	5.3771	4.063	4.041	4.063	4.025	4.139	15,490,652	4.0840	0.00%
2016-04-13	0	5.350	5.350	5.370	5.290	5.450	8,029,000	43,169,430	5.3767	4.063	4.063	4.079	4.018	4.139	10,571,273	4.0837	2.10%
2016-04-12	0	5.240	5.220	5.270	5.220	5.450	6,604,428	34,874,366	5.2805	3.980	3.965	4.003	3.965	4.139	8,695,630	4.0106	-1.69%
2016-04-11	0	5.330	5.320	5.330	5.150	5.340	6,108,020	32,254,764	5.2807	4.048	4.041	4.048	3.911	4.056	8,042,041	4.0108	2.50%
2016-04-08	0	5.200	5.180	5.200	5.120	5.230	11,410,000	59,070,988	5.1771	3.949	3.934	3.949	3.889	3.972	15,022,820	3.9321	-1.14%
2016-04-07	0	5.260	5.220	5.280	5.160	5.280	11,107,000	57,971,990	5.2194	3.995	3.965	4.010	3.919	4.010	14,623,879	3.9642	1.35%
2016-04-06	0	5.190	5.170	5.180	5.020	5.280	13,702,173	70,775,679	5.1653	3.942	3.927	3.934	3.813	4.010	18,040,778	3.9231	3.59%
2016-04-05	0	5.010	5.010	5.020	4.930	5.070	11,877,397	59,601,422	5.0181	3.805	3.805	3.813	3.744	3.851	15,638,212	3.8113	-0.60%
2016-04-01	0	5.040	5.040	5.050	5.010	5.270	21,976,100	111,809,949	5.0878	3.828	3.828	3.836	3.805	4.003	28,934,531	3.8642	-3.45%
2016-03-31	0	5.220	5.200	5.210	5.090	5.270	19,772,645	102,715,720	5.1948	3.965	3.949	3.957	3.866	4.003	26,033,382	3.9455	0.77%
2016-03-30	0	5.180	5.170	5.180	5.050	5.340	29,020,914	150,402,501	5.1826	3.934	3.927	3.934	3.836	4.056	38,209,988	3.9362	-2.26%
2016-03-29	0	5.300	5.270	5.310	5.220	5.520	14,808,000	78,841,905	5.3243	4.025	4.003	4.033	3.965	4.193	19,496,750	4.0438	-3.46%
2016-03-24	0	5.490	5.480	5.500	5.440	5.730	7,985,908	44,247,559	5.5407	4.170	4.162	4.177	4.132	4.352	10,514,536	4.2082	-4.19%
2016-03-23	0	5.730	5.720	5.730	5.660	5.810	7,892,000	45,243,559	5.7328	4.352	4.344	4.352	4.299	4.413	10,390,894	4.3542	1.60%
2016-03-22	0	5.640	5.650	5.660	5.560	5.820	17,341,793	97,963,729	5.6490	4.284	4.291	4.299	4.223	4.420	22,832,834	4.2905	-2.59%
2016-03-21	0	5.790	5.800	5.810	5.730	5.980	16,785,000	97,872,185	5.8309	4.398	4.405	4.413	4.352	4.542	22,099,740	4.4287	-2.03%
2016-03-18	0	5.910	5.870	5.920	5.720	5.980	13,812,490	81,032,872	5.8666	4.489	4.458	4.496	4.344	4.542	18,186,025	4.4558	3.87%
2016-03-17	0	5.690	5.690	5.700	5.650	5.790	8,812,000	50,429,850	5.7229	4.322	4.322	4.329	4.291	4.398	11,602,199	4.3466	1.97%
2016-03-16	0	5.580	5.580	5.590	5.480	5.770	6,704,000	37,443,410	5.5852	4.238	4.238	4.246	4.162	4.382	8,826,730	4.2420	-2.62%
2016-03-15	0	5.730	5.710	5.730	5.710	5.880	6,088,000	35,283,815	5.7956	4.352	4.337	4.352	4.337	4.466	8,015,682	4.4018	-2.88%
2016-03-14	0	5.900	5.890	5.900	5.730	5.960	20,147,852	118,354,742	5.8743	4.481	4.474	4.481	4.352	4.527	26,527,393	4.4616	3.69%
2016-03-11	0	5.690	5.660	5.690	5.400	5.700	4,901,597	27,306,916	5.5710	4.322	4.299	4.322	4.101	4.329	6,453,620	4.2313	4.21%
2016-03-10	0	5.460	5.460	5.470	5.380	5.700	4,446,395	24,514,970	5.5134	4.147	4.147	4.155	4.086	4.329	5,854,285	4.1875	-3.19%
2016-03-09	0	5.640	5.620	5.650	5.410	5.680	13,615,352	75,391,788	5.5373	4.284	4.268	4.291	4.109	4.314	17,926,466	4.2056	1.81%
2016-03-08	0	5.540	5.520	5.560	5.450	5.780	11,171,818	61,973,250	5.5473	4.208	4.193	4.223	4.139	4.390	14,709,221	4.2132	-2.81%
2016-03-07	0	5.700	5.690	5.720	5.680	5.940	11,205,743	64,889,918	5.7908	4.329	4.322	4.344	4.314	4.511	14,753,888	4.3982	-0.35%
2016-03-04	0	5.720	5.710	5.750	5.520	5.750	12,191,062	68,612,433	5.6281	4.344	4.337	4.367	4.193	4.367	16,051,195	4.2746	3.06%
2016-03-03	0	5.550	5.550	5.570	5.420	5.650	19,271,285	105,986,243	5.4997	4.215	4.215	4.230	4.117	4.291	25,373,273	4.1771	-0.89%
2016-03-02	0	5.600	5.590	5.600	5.300	5.640	25,822,041	142,912,467	5.5345	4.253	4.246	4.253	4.025	4.284	33,998,236	4.2035	7.49%
2016-03-01	0	5.210	5.200	5.220	4.960	5.220	14,025,206	72,203,135	5.1481	3.957	3.949	3.965	3.767	3.965	18,466,095	3.9100	4.20%
2016-02-29	0	5.000	5.000	5.020	4.870	5.020	11,782,536	58,315,165	4.9493	3.798	3.798	3.813	3.699	3.813	15,513,314	3.7590	2.67%
2016-02-26	0	4.870	4.860	4.870	4.740	4.870	11,149,016	53,813,565	4.8268	3.699	3.691	3.699	3.600	3.699	14,679,199	3.6660	4.73%
2016-02-25	0	4.650	4.650	4.660	4.640	4.860	8,141,920	38,329,825	4.7077	3.532	3.532	3.539	3.524	3.691	10,719,947	3.5756	-3.33%
2016-02-24	0	4.810	4.800	4.820	4.740	4.840	3,922,000	18,777,760	4.7878	3.653	3.646	3.661	3.600	3.676	5,163,848	3.6364	0.42%
2016-02-23	0	4.790	4.770	4.830	4.780	4.960	8,142,293	39,244,061	4.8198	3.638	3.623	3.668	3.630	3.767	10,720,438	3.6607	-2.64%
2016-02-22	0	4.920	4.910	4.920	4.880	5.130	13,347,000	66,559,580	4.9869	3.737	3.729	3.737	3.706	3.896	17,573,144	3.7876	-1.01%
2016-02-19	0	4.970	4.960	4.970	4.730	4.980	18,016,135	87,348,648	4.8484	3.775	3.767	3.775	3.592	3.782	23,720,697	3.6824	2.47%
2016-02-18	0	4.850	4.840	4.870	4.750	4.880	10,407,000	50,014,135	4.8058	3.684	3.676	3.699	3.608	3.706	13,702,234	3.6501	3.63%
2016-02-17	0	4.680	4.670	4.700	4.650	4.910	12,585,673	59,933,400	4.7620	3.555	3.547	3.570	3.532	3.729	16,570,754	3.6168	-3.90%
2016-02-16	0	4.870	4.850	4.870	4.580	5.000	16,109,880	78,048,492	4.8448	3.699	3.684	3.699	3.479	3.798	21,210,853	3.6796	4.73%
2016-02-15	0	4.650	4.630	4.660	4.500	4.660	8,143,015	37,463,087	4.6006	3.532	3.517	3.539	3.418	3.539	10,721,389	3.4942	4.73%
2016-02-12	0	4.440	4.440	4.460	4.350	4.520	5,247,540	23,371,732	4.4538	3.372	3.372	3.387	3.304	3.433	6,909,102	3.3827	-0.67%
2016-02-11	0	4.470	4.460	4.480	4.340	4.500	5,615,000	24,931,385	4.4401	3.395	3.387	3.403	3.296	3.418	7,392,913	3.3723	-3.46%
2016-02-05	0	4.630	4.620	4.630	4.570	4.680	4,137,000	19,093,610	4.6153	3.517	3.509	3.517	3.471	3.555	5,446,924	3.5054	0.22%
2016-02-04	0	4.620	4.610	4.640	4.600	4.710	7,437,000	34,570,280	4.6484	3.509	3.501	3.524	3.494	3.577	9,791,824	3.5305	-0.22%
2016-02-03	0	4.630	4.630	4.640	4.550	4.870	13,443,406	62,213,868	4.6278	3.517	3.517	3.524	3.456	3.699	17,700,076	3.5149	-3.14%
2016-02-02	0	4.780	4.760	4.770	4.750	4.890	5,574,300	26,867,542	4.8199	3.630	3.615	3.623	3.608	3.714	7,339,326	3.6608	-0.42%
2016-02-01	0	4.800	4.780	4.810	4.720	5.000	9,346,912	44,947,894	4.8088	3.646	3.630	3.653	3.585	3.798	12,306,483	3.6524	0.42%
2016-01-29	0	4.780	4.730	4.790	4.500	4.800	11,329,000	53,597,725	4.7310	3.630	3.592	3.638	3.418	3.646	14,916,172	3.5933	4.82%
2016-01-28	0	4.560	4.550	4.570	4.410	4.570	6,675,000	30,265,010	4.5341	3.463	3.456	3.471	3.349	3.471	8,788,547	3.4437	0.00%
2016-01-27	0	4.560	4.540	4.560	4.370	4.580	11,008,729	49,321,803	4.4802	3.463	3.448	3.463	3.319	3.479	14,494,492	3.4028	3.40%
2016-01-26	0	4.410	4.430	4.440	4.400	4.670	11,252,400	50,815,839	4.5160	3.349	3.365	3.372	3.342	3.547	14,815,318	3.4300	-6.57%
2016-01-25	0	4.720	4.720	4.730	4.680	4.810	7,273,800	34,571,247	4.7528	3.585	3.585	3.592	3.555	3.653	9,576,949	3.6098	-0.21%
2016-01-22	0	4.730	4.710	4.730	4.590	4.770	15,947,100	74,673,764	4.6826	3.592	3.577	3.592	3.486	3.623	20,996,530	3.5565	2.83%
2016-01-21	0	4.600	4.610	4.620	4.580	4.860	13,306,379	62,379,203	4.6879	3.494	3.501	3.509	3.479	3.691	17,519,661	3.5605	-1.71%
2016-01-20	0	4.680	4.670	4.680	4.650	4.860	11,464,000	54,131,270	4.7218	3.555	3.547	3.555	3.532	3.691	15,093,918	3.5863	-4.29%
2016-01-19	0	4.890	4.890	4.920	4.520	4.920	9,390,000	45,247,585	4.8187	3.714	3.714	3.737	3.433	3.737	12,363,215	3.6599	6.77%
2016-01-18	0	4.580	4.580	4.590	4.450	4.680	13,193,000	60,267,365	4.5681	3.479	3.479	3.486	3.380	3.555	17,370,382	3.4695	1.55%
2016-01-15	0	4.510	4.510	4.520	4.510	4.850	9,385,912	43,414,987	4.6255	3.425	3.425	3.433	3.425	3.684	12,357,832	3.5132	-6.24%
2016-01-14	0	4.810	4.800	4.820	4.440	4.880	8,980,274	42,347,293	4.7156	3.653	3.646	3.661	3.372	3.706	11,823,755	3.5815	4.57%
2016-01-13	0	4.600	4.610	4.630	4.580	4.850	7,112,793	33,439,788	4.7014	3.494	3.501	3.517	3.479	3.684	9,364,961	3.5707	-0.22%
2016-01-12	0	4.610	4.610	4.620	4.590	4.820	7,539,000	35,537,460	4.7138	3.501	3.501	3.509	3.486	3.661	9,926,121	3.5802	-1.28%
2016-01-11	0	4.670	4.650	4.660	4.620	4.930	12,004,082	57,219,689	4.7667	3.547	3.532	3.539	3.509	3.744	15,805,010	3.6204	-6.04%
2016-01-08	0	4.970	4.960	4.990	4.940	5.240	11,035,000	55,752,490	5.0523	3.775	3.767	3.790	3.752	3.980	14,529,081	3.8373	0.61%
2016-01-07	0	4.940	4.930	4.940	4.900	5.400	21,148,137	106,781,307	5.0492	3.752	3.744	3.752	3.722	4.101	27,844,404	3.8349	-8.52%
2016-01-06	0	5.400	5.370	5.400	5.310	5.580	10,455,245	56,334,598	5.3882	4.101	4.079	4.101	4.033	4.238	13,765,755	4.0924	-1.64%
2016-01-05	0	5.490	5.470	5.510	5.350	5.700	12,374,384	67,797,424	5.4789	4.170	4.155	4.185	4.063	4.329	16,292,563	4.1612	1.48%
2016-01-04	0	5.410	5.390	5.400	5.370	5.990	18,027,226	99,537,752	5.5215	4.109	4.094	4.101	4.079	4.549	23,735,300	4.1937	-9.83%
2015-12-31	0	6.000	5.970	6.000	5.830	6.010	3,727,571	22,182,065	5.9508	4.557	4.534	4.557	4.428	4.565	4,907,855	4.5197	1.69%
2015-12-30	0	5.900	5.900	5.910	5.800	5.930	4,274,810	25,109,581	5.8738	4.481	4.481	4.489	4.405	4.504	5,628,370	4.4613	-0.34%
2015-12-29	0	5.920	5.910	5.920	5.880	5.980	3,311,800	19,738,074	5.9599	4.496	4.489	4.496	4.466	4.542	4,360,436	4.5266	-0.84%
2015-12-28	0	5.970	5.970	5.980	5.860	6.040	11,349,000	68,047,264	5.9959	4.534	4.534	4.542	4.451	4.587	14,942,505	4.5539	1.70%
2015-12-24	0	5.870	5.850	5.880	5.850	5.970	4,588,220	27,032,994	5.8918	4.458	4.443	4.466	4.443	4.534	6,041,017	4.4749	-0.34%
2015-12-23	0	5.890	5.890	5.900	5.800	5.950	4,975,241	29,311,880	5.8915	4.474	4.474	4.481	4.405	4.519	6,550,583	4.4747	1.20%
2015-12-22	0	5.820	5.820	5.830	5.720	5.850	6,919,054	40,135,819	5.8008	4.420	4.420	4.428	4.344	4.443	9,109,878	4.4057	1.22%
2015-12-21	0	5.750	5.740	5.760	5.580	5.770	7,753,078	44,377,807	5.7239	4.367	4.360	4.375	4.238	4.382	10,207,984	4.3474	1.05%
2015-12-18	0	5.690	5.670	5.710	5.460	5.740	10,649,843	60,381,858	5.6697	4.322	4.306	4.337	4.147	4.360	14,021,970	4.3062	1.43%
2015-12-17	0	5.610	5.580	5.620	5.430	5.640	12,946,528	72,058,693	5.5659	4.261	4.238	4.268	4.124	4.284	17,045,869	4.2273	3.13%
2015-12-16	0	5.440	5.430	5.450	5.350	5.500	12,358,034	67,119,532	5.4312	4.132	4.124	4.139	4.063	4.177	16,271,036	4.1251	2.06%
2015-12-15	0	5.330	5.320	5.340	5.290	5.480	7,934,471	42,720,720	5.3842	4.048	4.041	4.056	4.018	4.162	10,446,812	4.0894	-0.19%
2015-12-14	0	5.340	5.320	5.350	5.080	5.350	9,681,791	50,920,442	5.2594	4.056	4.041	4.063	3.858	4.063	12,747,397	3.9946	0.00%
2015-12-11	0	5.340	5.300	5.340	5.260	5.570	11,467,836	61,224,991	5.3388	4.056	4.025	4.056	3.995	4.230	15,098,969	4.0549	-3.44%
2015-12-10	0	5.530	5.480	5.500	5.460	5.790	8,057,668	44,981,517	5.5824	4.200	4.162	4.177	4.147	4.398	10,609,018	4.2399	-4.49%
2015-12-09	0	5.790	5.770	5.800	5.660	5.850	4,997,000	28,793,665	5.7622	4.398	4.382	4.405	4.299	4.443	6,579,232	4.3764	1.76%
2015-12-08	0	5.690	5.690	5.700	5.580	5.770	13,770,039	78,309,841	5.6870	4.322	4.322	4.329	4.238	4.382	18,130,133	4.3193	-2.74%
2015-12-07	0	5.850	5.870	5.890	5.770	5.930	11,431,000	66,784,100	5.8424	4.443	4.458	4.474	4.382	4.504	15,050,469	4.4373	0.17%
2015-12-04	0	5.840	5.820	5.840	5.600	5.850	8,221,300	47,418,242	5.7677	4.436	4.420	4.436	4.253	4.443	10,824,462	4.3807	2.10%
2015-12-03	0	5.720	5.700	5.760	5.690	5.870	8,466,261	48,646,694	5.7459	4.344	4.329	4.375	4.322	4.458	11,146,986	4.3641	-2.22%
2015-12-02	0	5.850	5.830	5.850	5.520	6.030	40,715,508	239,843,728	5.8907	4.443	4.428	4.443	4.193	4.580	53,607,515	4.4741	4.84%
2015-12-01	0	5.580	5.570	5.580	5.130	5.670	23,545,385	127,770,406	5.4266	4.238	4.230	4.238	3.896	4.306	31,000,708	4.1215	7.93%
2015-11-30	0	5.170	5.160	5.200	4.980	5.210	11,577,446	59,370,622	5.1281	3.927	3.919	3.949	3.782	3.957	15,243,285	3.8949	2.58%
2015-11-27	0	5.040	5.030	5.040	5.010	5.250	8,984,000	45,808,446	5.0989	3.828	3.820	3.828	3.805	3.987	11,828,660	3.8727	-2.89%
2015-11-26	0	5.190	5.170	5.190	5.160	5.310	2,329,974	12,176,074	5.2258	3.942	3.927	3.942	3.919	4.033	3,067,728	3.9691	-1.52%
2015-11-25	0	5.270	5.230	5.260	5.150	5.280	6,805,480	35,639,143	5.2368	4.003	3.972	3.995	3.911	4.010	8,960,342	3.9774	0.57%
2015-11-24	0	5.240	5.240	5.260	5.210	5.350	5,900,972	30,962,747	5.2471	3.980	3.980	3.995	3.957	4.063	7,769,434	3.9852	-0.76%
2015-11-23	0	5.280	5.280	5.300	5.260	5.380	7,715,000	40,986,860	5.3126	4.010	4.010	4.025	3.995	4.086	10,157,849	4.0350	-0.75%
2015-11-20	0	5.320	5.310	5.330	5.170	5.350	5,765,300	30,397,779	5.2725	4.041	4.033	4.048	3.927	4.063	7,590,803	4.0046	1.72%
2015-11-19	0	5.230	5.220	5.240	5.190	5.380	7,049,000	37,151,468	5.2705	3.972	3.965	3.980	3.942	4.086	9,280,969	4.0030	0.19%
2015-11-18	0	5.220	5.220	5.230	4.990	5.320	17,378,946	90,689,129	5.2183	3.965	3.965	3.972	3.790	4.041	22,881,751	3.9634	3.37%
2015-11-17	0	5.050	5.050	5.060	4.920	5.160	10,070,000	50,948,599	5.0594	3.836	3.836	3.843	3.737	3.919	13,258,527	3.8427	2.85%
2015-11-16	0	4.910	4.910	4.930	4.840	5.000	9,312,000	45,795,395	4.9179	3.729	3.729	3.744	3.676	3.798	12,260,517	3.7352	-2.19%
2015-11-13	0	5.020	5.010	5.040	4.970	5.100	9,165,668	46,036,388	5.0227	3.813	3.805	3.828	3.775	3.874	12,067,851	3.8148	-2.33%
2015-11-12	0	5.140	5.140	5.150	5.060	5.240	5,815,000	29,828,325	5.1295	3.904	3.904	3.911	3.843	3.980	7,656,240	3.8959	1.18%
2015-11-11	0	5.080	5.050	5.080	5.020	5.260	6,009,484	30,513,964	5.0776	3.858	3.836	3.858	3.813	3.995	7,912,305	3.8565	-0.39%
2015-11-10	0	5.100	5.090	5.120	5.080	5.210	11,808,000	60,653,155	5.1366	3.874	3.866	3.889	3.858	3.957	15,546,841	3.9013	-3.23%
2015-11-09	0	5.270	5.270	5.280	5.180	5.400	8,977,000	47,270,878	5.2658	4.003	4.003	4.010	3.934	4.101	11,819,444	3.9994	-0.94%
2015-11-06	0	5.320	5.320	5.330	5.090	5.340	10,699,000	56,300,200	5.2622	4.041	4.041	4.048	3.866	4.056	14,086,692	3.9967	3.30%
2015-11-05	0	5.150	5.150	5.160	5.100	5.250	11,895,000	61,413,727	5.1630	3.911	3.911	3.919	3.874	3.987	15,661,389	3.9213	-0.77%
2015-11-04	0	5.190	5.160	5.190	4.930	5.230	23,414,627	120,190,584	5.1331	3.942	3.919	3.942	3.744	3.972	30,828,547	3.8987	5.06%
2015-11-03	0	4.940	4.930	4.940	4.780	4.960	14,462,093	71,083,191	4.9151	3.752	3.744	3.752	3.630	3.767	19,041,316	3.7331	3.78%
2015-11-02	0	4.760	4.750	4.760	4.700	4.910	11,602,282	55,764,775	4.8064	3.615	3.608	3.615	3.570	3.729	15,275,985	3.6505	-0.42%
2015-10-30	0	4.780	4.750	4.780	4.630	4.860	18,767,578	89,001,907	4.7423	3.630	3.608	3.630	3.517	3.691	24,710,074	3.6018	2.80%
2015-10-29	0	4.650	4.640	4.650	4.640	4.780	18,383,000	86,521,598	4.7066	3.532	3.524	3.532	3.524	3.630	24,203,725	3.5747	-0.85%
2015-10-28	0	4.690	4.660	4.700	4.660	5.000	19,529,226	93,244,841	4.7746	3.562	3.539	3.570	3.539	3.798	25,712,888	3.6264	-5.63%
2015-10-27	0	4.970	4.970	4.980	4.860	5.040	17,390,323	85,995,982	4.9450	3.775	3.775	3.782	3.691	3.828	22,896,730	3.7558	-1.00%
2015-10-26	0	5.020	4.990	5.000	4.920	5.200	28,287,513	142,864,373	5.0504	3.813	3.790	3.798	3.737	3.949	37,244,366	3.8359	-1.38%
2015-10-23	0	5.090	5.090	5.100	4.930	5.120	15,817,112	79,689,177	5.0382	3.866	3.866	3.874	3.744	3.889	20,825,384	3.8265	2.21%
2015-10-22	0	4.980	4.970	4.980	4.800	5.020	11,295,000	55,970,350	4.9553	3.782	3.775	3.782	3.646	3.813	14,871,407	3.7636	1.43%
2015-10-20	0	4.910	4.910	4.950	4.860	4.990	8,611,622	42,416,432	4.9255	3.729	3.729	3.760	3.691	3.790	11,338,374	3.7410	0.20%
2015-10-19	0	4.900	4.890	4.910	4.810	4.940	12,971,158	63,322,280	4.8818	3.722	3.714	3.729	3.653	3.752	17,078,297	3.7078	0.41%
2015-10-16	0	4.880	4.860	4.910	4.780	5.080	28,089,632	137,503,535	4.8952	3.706	3.691	3.729	3.630	3.858	36,983,829	3.7179	-1.21%
2015-10-15	0	4.940	4.930	4.950	4.760	4.970	12,942,426	63,518,526	4.9078	3.752	3.744	3.760	3.615	3.775	17,040,468	3.7275	3.56%
2015-10-14	0	4.770	4.770	4.780	4.720	4.880	11,231,043	53,700,490	4.7814	3.623	3.623	3.630	3.585	3.706	14,787,199	3.6316	-2.05%
2015-10-13	0	4.870	4.860	4.890	4.800	5.070	15,930,000	78,583,760	4.9331	3.699	3.691	3.714	3.646	3.851	20,974,016	3.7467	-0.81%
2015-10-12	0	4.910	4.910	4.920	4.830	4.980	15,889,307	78,226,015	4.9232	3.729	3.729	3.737	3.668	3.782	20,920,438	3.7392	1.03%
2015-10-09	0	4.860	4.840	4.860	4.820	4.970	15,008,946	73,304,617	4.8841	3.691	3.676	3.691	3.661	3.775	19,761,323	3.7095	1.25%
2015-10-08	0	4.800	4.770	4.790	4.740	4.910	18,930,200	90,911,736	4.8025	3.646	3.623	3.638	3.600	3.729	24,924,188	3.6475	-3.61%
2015-10-07	0	4.980	4.950	4.990	4.520	4.990	20,340,000	98,851,990	4.8600	3.782	3.760	3.790	3.433	3.790	26,780,382	3.6912	7.79%
2015-10-06	0	4.620	4.620	4.630	4.540	4.780	17,686,708	81,570,936	4.6120	3.509	3.509	3.517	3.448	3.630	23,286,961	3.5029	-0.22%
2015-10-05	0	4.630	4.630	4.640	4.590	4.960	37,715,000	175,914,310	4.6643	3.517	3.517	3.524	3.486	3.767	49,656,937	3.5426	1.31%
2015-10-02	0	4.570	4.560	4.570	4.160	4.600	31,406,000	138,520,390	4.4106	3.471	3.463	3.471	3.160	3.494	41,350,279	3.3499	13.12%
2015-09-30	0	4.040	4.040	4.080	3.930	4.100	16,801,100	67,751,788	4.0326	3.068	3.068	3.099	2.985	3.114	22,120,938	3.0628	2.28%
2015-09-29	0	3.950	3.950	3.960	3.920	4.080	16,164,075	64,414,454	3.9850	3.000	3.000	3.008	2.977	3.099	21,282,208	3.0267	-5.50%
2015-09-25	0	4.180	4.170	4.180	4.120	4.230	13,302,600	55,449,477	4.1683	3.175	3.167	3.175	3.129	3.213	17,514,686	3.1659	0.00%
2015-09-24	0	4.180	4.170	4.180	4.110	4.280	21,087,000	87,608,855	4.1546	3.175	3.167	3.175	3.122	3.251	27,763,909	3.1555	-1.18%
2015-09-23	0	4.230	4.220	4.240	4.180	4.500	45,609,000	196,271,645	4.3034	3.213	3.205	3.220	3.175	3.418	60,050,464	3.2684	-6.62%
2015-09-22	0	4.530	4.520	4.530	4.330	4.700	34,043,000	154,833,030	4.5482	3.441	3.433	3.441	3.289	3.570	44,822,249	3.4544	3.66%
2015-09-21	0	4.370	4.360	4.380	4.150	4.420	62,445,894	271,303,284	4.3446	3.319	3.311	3.327	3.152	3.357	82,218,530	3.2998	5.30%
2015-09-18	0	4.150	4.150	4.160	4.120	4.230	21,777,634	91,188,746	4.1873	3.152	3.152	3.160	3.129	3.213	28,673,223	3.1803	-0.48%
2015-09-17	0	4.170	4.160	4.170	4.160	4.290	19,372,000	81,652,625	4.2150	3.167	3.160	3.167	3.160	3.258	25,505,878	3.2013	-1.65%
2015-09-16	0	4.240	4.220	4.250	4.140	4.270	22,745,946	95,750,036	4.2095	3.220	3.205	3.228	3.144	3.243	29,948,138	3.1972	2.42%
2015-09-15	0	4.140	4.130	4.140	4.070	4.150	19,790,868	81,336,737	4.1098	3.144	3.137	3.144	3.091	3.152	26,057,375	3.1214	0.98%
2015-09-14	0	4.100	4.100	4.110	4.050	4.240	34,343,976	141,470,547	4.1192	3.114	3.114	3.122	3.076	3.220	45,218,525	3.1286	1.99%
2015-09-11	0	4.020	4.020	4.030	3.940	4.080	32,970,559	133,387,407	4.0457	3.053	3.053	3.061	2.992	3.099	43,410,234	3.0727	1.26%
2015-09-10	0	3.970	3.960	3.970	3.880	4.030	38,863,000	152,968,090	3.9361	3.015	3.008	3.015	2.947	3.061	51,168,436	2.9895	-3.64%
2015-09-09	0	4.120	4.110	4.120	3.830	4.330	129,713,074	532,163,831	4.1026	3.129	3.122	3.129	2.909	3.289	170,784,940	3.1160	-3.51%
2015-09-08	1	-	-	-	-	-	0	0	-	3.243	-	-	-	-	0	-	0.00%
2015-09-07	1	4.270	4.240	4.270	4.050	4.290	7,498,700	31,231,235	4.1649	3.243	3.220	3.243	3.076	3.258	9,873,060	3.1633	3.64%
2015-09-04	0	4.120	4.090	4.130	4.040	4.340	22,018,668	90,365,587	4.1040	3.129	3.106	3.137	3.068	3.296	28,990,577	3.1171	-1.90%
2015-09-02	0	4.200	4.200	4.220	4.030	4.410	19,173,314	81,112,703	4.2305	3.190	3.190	3.205	3.061	3.349	25,244,281	3.2131	2.44%
2015-09-01	0	4.100	4.070	4.110	4.000	4.210	18,407,465	75,561,735	4.1050	3.114	3.091	3.122	3.038	3.198	24,235,936	3.1178	-2.15%
2015-08-31	0	4.190	4.180	4.200	4.030	4.260	26,378,612	109,080,839	4.1352	3.182	3.175	3.190	3.061	3.236	34,731,038	3.1407	-0.48%
2015-08-28	0	4.210	4.200	4.210	4.160	4.480	81,069,196	350,556,533	4.3242	3.198	3.190	3.198	3.160	3.403	106,738,645	3.2843	0.24%
2015-08-27	0	4.200	4.180	4.190	4.060	4.330	73,860,280	308,762,533	4.1804	3.190	3.175	3.182	3.084	3.289	97,247,125	3.1750	5.00%
2015-08-26	0	4.000	3.990	4.000	3.980	4.700	55,220,100	238,126,428	4.3123	3.038	3.030	3.038	3.023	3.570	72,704,787	3.2753	-10.51%
2015-08-25	0	4.470	4.460	4.470	4.460	5.240	36,412,282	173,387,400	4.7618	3.395	3.387	3.395	3.387	3.980	47,941,732	3.6166	-11.83%
2015-08-24	0	5.070	5.050	5.100	5.000	5.430	15,799,155	81,717,127	5.1722	3.851	3.836	3.874	3.798	4.124	20,801,741	3.9284	-6.63%
2015-08-21	0	5.430	5.420	5.460	5.350	5.720	15,783,000	85,809,910	5.4369	4.124	4.117	4.147	4.063	4.344	20,780,470	4.1294	-6.22%
2015-08-20	0	5.790	5.790	5.800	5.740	6.050	8,853,600	52,004,931	5.8739	4.398	4.398	4.405	4.360	4.595	11,656,971	4.4613	-2.53%
2015-08-19	0	5.940	5.940	5.980	5.870	6.220	7,573,658	45,502,484	6.0080	4.511	4.511	4.542	4.458	4.724	9,971,753	4.5631	-2.78%
2015-08-18	0	6.110	6.110	6.150	6.100	6.460	4,127,950	25,808,224	6.2521	4.641	4.641	4.671	4.633	4.906	5,435,009	4.7485	-2.71%
2015-08-17	0	6.280	6.260	6.280	6.220	6.430	4,256,000	26,774,280	6.2909	4.770	4.755	4.770	4.724	4.884	5,603,604	4.7780	-2.33%
2015-08-14	0	6.430	6.400	6.430	6.290	6.450	3,212,600	20,529,551	6.3903	4.884	4.861	4.884	4.777	4.899	4,229,826	4.8535	2.39%
2015-08-13	0	6.280	6.330	6.340	6.200	6.470	16,517,632	103,994,958	6.2960	4.770	4.808	4.815	4.709	4.914	21,747,714	4.7819	-0.95%
2015-08-12	0	6.340	6.330	6.360	6.200	6.720	11,487,000	73,711,723	6.4170	4.815	4.808	4.830	4.709	5.104	15,124,201	4.8738	-7.31%
2015-08-11	0	6.840	6.830	6.840	6.750	7.160	6,449,106	44,612,500	6.9176	5.195	5.187	5.195	5.127	5.438	8,491,127	5.2540	-0.58%
2015-08-10	0	6.880	6.870	6.920	6.740	7.110	4,221,000	29,170,755	6.9109	5.225	5.218	5.256	5.119	5.400	5,557,522	5.2489	1.18%
2015-08-07	0	6.800	6.800	6.820	6.700	6.920	4,796,500	32,624,598	6.8018	5.165	5.165	5.180	5.089	5.256	6,315,246	5.1660	1.04%
2015-08-06	0	6.730	6.700	6.730	6.700	6.920	3,171,050	21,432,794	6.7589	5.112	5.089	5.112	5.089	5.256	4,175,119	5.1335	-1.32%
2015-08-05	0	6.820	6.810	6.850	6.800	6.980	4,528,100	31,202,860	6.8909	5.180	5.172	5.203	5.165	5.301	5,961,861	5.2337	-1.16%
2015-08-04	0	6.900	6.860	6.920	6.730	6.950	5,274,599	36,090,806	6.8424	5.241	5.210	5.256	5.112	5.279	6,944,728	5.1969	0.88%
2015-08-03	0	6.840	6.820	6.850	6.700	6.920	4,311,745	29,327,861	6.8019	5.195	5.180	5.203	5.089	5.256	5,677,000	5.1661	-1.44%
2015-07-31	0	6.940	6.900	6.930	6.630	6.940	7,346,821	50,075,835	6.8160	5.271	5.241	5.263	5.036	5.271	9,673,091	5.1768	3.58%
2015-07-30	0	6.700	6.660	6.710	6.660	6.860	4,543,000	30,667,194	6.7504	5.089	5.058	5.096	5.058	5.210	5,981,479	5.1270	0.60%
2015-07-29	0	6.660	6.660	6.700	6.600	6.950	7,995,250	53,688,257	6.7150	5.058	5.058	5.089	5.013	5.279	10,526,836	5.1001	-1.04%
2015-07-28	0	6.730	6.710	6.740	6.700	7.090	12,994,734	89,281,938	6.8706	5.112	5.096	5.119	5.089	5.385	17,109,338	5.2183	-0.59%
2015-07-27	0	6.770	6.760	6.780	6.730	7.200	10,140,400	69,968,890	6.9000	5.142	5.134	5.149	5.112	5.468	13,351,219	5.2406	-6.36%
2015-07-24	0	7.230	7.220	7.230	7.200	7.460	5,295,400	38,567,915	7.2833	5.491	5.484	5.491	5.468	5.666	6,972,116	5.5317	-3.21%
2015-07-23	0	7.470	7.460	7.470	7.260	7.650	7,464,000	55,881,385	7.4868	5.674	5.666	5.674	5.514	5.810	9,827,373	5.6863	1.63%
2015-07-22	0	7.350	7.350	7.360	7.260	7.620	7,872,135	58,028,478	7.3714	5.582	5.582	5.590	5.514	5.787	10,364,739	5.5986	-3.29%
2015-07-21	0	7.600	7.560	7.630	7.510	7.800	7,554,000	57,740,816	7.6437	5.772	5.742	5.795	5.704	5.924	9,945,870	5.8055	-1.43%
2015-07-20	0	7.710	7.700	7.710	7.610	7.980	6,040,100	46,688,157	7.7297	5.856	5.848	5.856	5.780	6.061	7,952,615	5.8708	0.00%
2015-07-17	0	7.710	7.730	7.740	7.530	7.790	10,784,000	82,534,250	7.6534	5.856	5.871	5.879	5.719	5.917	14,198,606	5.8128	3.21%
2015-07-16	0	7.470	7.470	7.500	6.930	7.500	14,477,000	105,744,940	7.3043	5.674	5.674	5.696	5.263	5.696	19,060,943	5.5477	6.11%
2015-07-15	0	7.040	7.010	7.060	7.000	7.310	5,030,689	35,744,480	7.1053	5.347	5.324	5.362	5.317	5.552	6,623,588	5.3965	-4.09%
2015-07-14	0	7.340	7.310	7.340	7.260	7.520	7,856,000	57,623,930	7.3350	5.575	5.552	5.575	5.514	5.712	10,343,495	5.5710	-0.81%
2015-07-13	0	7.400	7.380	7.480	7.100	7.480	14,554,509	107,118,607	7.3598	5.620	5.605	5.681	5.393	5.681	19,162,995	5.5899	0.00%
2015-07-10	0	7.400	7.360	7.430	6.960	7.520	21,719,200	158,668,600	7.3055	5.620	5.590	5.643	5.286	5.712	28,596,287	5.5486	6.02%
2015-07-09	0	6.980	6.980	7.000	5.960	7.100	16,524,462	113,633,570	6.8767	5.301	5.301	5.317	4.527	5.393	21,756,706	5.2229	10.09%
2015-07-08	0	6.340	6.330	6.360	5.800	7.100	29,045,858	185,176,448	6.3753	4.815	4.808	4.830	4.405	5.393	38,242,831	4.8421	-6.90%
2015-07-07	0	6.810	6.810	6.820	6.680	7.400	15,896,057	109,301,513	6.8760	5.172	5.172	5.180	5.074	5.620	20,929,325	5.2224	-3.54%
2015-07-06	0	7.060	7.070	7.090	6.720	8.230	21,188,000	152,325,229	7.1892	5.362	5.370	5.385	5.104	6.251	27,896,890	5.4603	-10.41%
2015-07-03	0	7.880	7.820	7.880	7.740	8.340	12,802,600	101,816,622	7.9528	5.985	5.939	5.985	5.879	6.334	16,856,368	6.0402	-4.60%
2015-07-02	0	8.260	8.240	8.300	8.160	8.550	11,212,000	93,727,990	8.3596	6.274	6.258	6.304	6.198	6.494	14,762,126	6.3492	-2.71%
2015-06-30	0	8.490	8.490	8.530	8.100	8.750	13,605,616	114,770,181	8.4355	6.448	6.448	6.479	6.152	6.646	17,913,648	6.4069	2.66%
2015-06-29	0	8.270	8.260	8.300	8.090	8.800	15,786,316	131,665,776	8.3405	6.281	6.274	6.304	6.144	6.684	20,784,836	6.3347	-5.59%
2015-06-26	0	8.760	8.760	8.780	8.640	9.380	9,288,000	81,388,395	8.7627	6.653	6.653	6.669	6.562	7.124	12,228,918	6.6554	-3.95%
2015-06-25	0	9.120	9.110	9.190	9.060	9.320	5,073,000	46,392,120	9.1449	6.927	6.919	6.980	6.881	7.079	6,679,296	6.9457	-0.87%
2015-06-24	0	9.200	9.190	9.200	9.020	9.560	20,244,500	188,277,210	9.3002	6.988	6.980	6.988	6.851	7.261	26,654,643	7.0636	-2.65%
2015-06-23	0	9.450	9.420	9.530	9.090	9.590	17,590,913	164,348,461	9.3428	7.177	7.155	7.238	6.904	7.284	23,160,834	7.0960	5.00%
2015-06-22	0	9.000	9.000	9.070	8.890	9.110	4,563,907	40,933,425	8.9689	6.836	6.836	6.889	6.752	6.919	6,009,006	6.8120	-1.10%
2015-06-19	0	9.100	9.020	9.160	8.950	9.250	15,188,144	137,766,830	9.0707	6.912	6.851	6.957	6.798	7.025	19,997,261	6.8893	1.00%
2015-06-18	0	9.010	9.000	9.010	8.880	9.080	7,373,000	66,039,330	8.9569	6.843	6.836	6.843	6.744	6.896	9,707,559	6.8029	0.56%
2015-06-17	0	8.960	8.940	9.020	8.800	9.080	12,781,632	114,060,097	8.9238	6.805	6.790	6.851	6.684	6.896	16,828,760	6.7777	2.63%
2015-06-16	0	8.730	8.720	8.790	8.660	9.050	9,761,000	85,284,985	8.7373	6.631	6.623	6.676	6.577	6.874	12,851,687	6.6361	-2.13%
2015-06-15	0	8.920	8.880	8.930	8.770	9.100	6,717,400	59,894,164	8.9163	6.775	6.744	6.782	6.661	6.912	8,844,373	6.7720	-1.55%
2015-06-12	0	9.060	9.040	9.050	8.510	9.100	12,749,520	113,993,410	8.9410	6.881	6.866	6.874	6.463	6.912	16,786,481	6.7908	6.46%
2015-06-11	0	8.510	8.450	8.540	8.410	9.020	14,965,269	127,904,136	8.5467	6.463	6.418	6.486	6.387	6.851	19,703,816	6.4913	-1.62%
2015-06-10	0	8.650	8.650	8.670	8.600	9.120	7,759,467	68,332,136	8.8063	6.570	6.570	6.585	6.532	6.927	10,216,396	6.6885	-2.81%
2015-06-09	0	8.900	8.890	8.910	8.870	9.280	15,210,146	136,492,727	8.9738	6.760	6.752	6.767	6.737	7.048	20,026,230	6.8157	-3.26%
2015-06-08	0	9.200	9.110	9.190	8.900	9.200	7,240,750	65,650,152	9.0668	6.988	6.919	6.980	6.760	6.988	9,533,434	6.8863	-0.11%
2015-06-05	0	9.210	9.110	9.240	8.990	9.330	12,945,000	117,943,668	9.1111	6.995	6.919	7.018	6.828	7.086	17,043,857	6.9200	1.43%
2015-06-04	0	9.080	9.130	9.180	9.010	9.780	22,145,744	205,063,400	9.2597	6.896	6.934	6.972	6.843	7.428	29,157,890	7.0329	0.78%
2015-06-03	0	9.010	9.010	9.090	8.990	9.290	19,006,930	173,476,208	9.1270	6.843	6.843	6.904	6.828	7.056	25,025,214	6.9321	-1.31%
2015-06-02	0	9.130	9.100	9.120	8.920	9.290	21,172,000	191,519,003	9.0459	6.934	6.912	6.927	6.775	7.056	27,875,823	6.8704	-0.98%
2015-06-01	0	9.220	9.160	9.220	8.660	9.320	50,129,927	452,797,094	9.0325	7.003	6.957	7.003	6.577	7.079	66,002,881	6.8603	1.21%
2015-05-29	0	9.110	8.860	9.130	8.730	9.350	144,972,406	1,310,476,762	9.0395	6.919	6.729	6.934	6.631	7.101	190,875,930	6.8656	-0.98%
2015-05-28	0	9.200	9.210	9.220	8.900	10.30	55,687,727	519,368,427	9.3264	6.988	6.995	7.003	6.760	7.823	73,320,482	7.0835	-5.73%
2015-05-27	1	-	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2015-05-14	0	10.00	9.940	10.00	9.930	10.32	14,029,574	141,904,117	10.115	7.412	7.368	7.412	7.360	7.649	18,928,011	7.4970	-0.79%
2015-05-13	0	10.08	10.04	10.10	9.620	10.24	42,715,267	427,542,790	10.009	7.471	7.442	7.486	7.130	7.590	57,629,337	7.4188	5.88%
2015-05-12	0	9.520	9.510	9.540	9.500	10.04	25,177,400	242,370,414	9.6265	7.056	7.049	7.071	7.041	7.442	33,968,110	7.1352	-2.96%
2015-05-11	0	9.810	9.810	9.850	9.630	10.78	29,497,592	294,802,979	9.9941	7.271	7.271	7.301	7.138	7.990	39,796,700	7.4077	-6.39%
2015-05-08	0	10.48	10.48	10.50	9.950	10.66	13,613,000	140,226,730	10.301	7.768	7.768	7.783	7.375	7.901	18,365,990	7.6351	7.60%
2015-05-07	0	9.740	9.730	9.780	9.500	10.20	10,924,256	106,579,702	9.7562	7.219	7.212	7.249	7.041	7.560	14,738,469	7.2314	-2.60%
2015-05-06	0	10.00	9.990	10.00	9.980	10.62	17,059,836	175,545,973	10.290	7.412	7.405	7.412	7.397	7.872	23,016,292	7.6270	-3.10%
2015-05-05	0	10.32	10.22	10.32	9.910	10.76	19,168,936	197,789,494	10.318	7.649	7.575	7.649	7.345	7.975	25,861,786	7.6479	-3.37%
2015-05-04	0	10.68	10.66	10.70	10.12	10.74	25,241,086	267,097,793	10.582	7.916	7.901	7.931	7.501	7.961	34,054,032	7.8434	4.50%
2015-04-30	0	10.22	10.24	10.26	9.410	10.26	37,816,119	375,642,521	9.9334	7.575	7.590	7.605	6.975	7.605	51,019,648	7.3627	7.35%
2015-04-29	0	9.520	9.470	9.540	9.000	9.600	21,811,800	204,727,026	9.3861	7.056	7.019	7.071	6.671	7.116	29,427,408	6.9570	3.70%
2015-04-28	0	9.180	9.150	9.170	9.150	9.680	14,956,424	139,112,904	9.3012	6.804	6.782	6.797	6.782	7.175	20,178,472	6.8941	-3.27%
2015-04-27	0	9.490	9.440	9.500	9.280	9.860	15,875,000	152,228,548	9.5892	7.034	6.997	7.041	6.878	7.308	21,417,769	7.1076	-1.25%
2015-04-24	0	9.610	9.500	9.630	9.050	9.750	17,107,877	161,618,091	9.4470	7.123	7.041	7.138	6.708	7.227	23,081,106	7.0022	0.63%
2015-04-23	0	9.550	9.510	9.550	9.300	10.20	32,181,747	310,863,216	9.6596	7.079	7.049	7.079	6.893	7.560	43,418,030	7.1598	2.91%
2015-04-22	0	9.280	9.280	9.300	8.450	9.390	46,033,781	424,385,378	9.2190	6.878	6.878	6.893	6.263	6.960	62,106,513	6.8332	10.87%
2015-04-21	0	8.370	8.350	8.390	8.080	8.500	12,154,954	100,358,745	8.2566	6.204	6.189	6.219	5.989	6.300	16,398,866	6.1199	1.82%
2015-04-20	0	8.220	8.150	8.240	8.100	8.770	24,093,000	202,022,769	8.3851	6.093	6.041	6.108	6.004	6.500	32,505,091	6.2151	-4.75%
2015-04-17	0	8.630	8.600	8.640	8.510	8.860	18,343,638	160,356,436	8.7418	6.397	6.374	6.404	6.308	6.567	24,748,334	6.4795	-2.49%
2015-04-16	0	8.850	8.800	8.850	8.320	8.850	20,785,643	180,976,304	8.7068	6.560	6.523	6.560	6.167	6.560	28,042,967	6.4535	4.86%
2015-04-15	0	8.440	8.410	8.480	8.300	8.820	22,960,224	196,874,923	8.5746	6.256	6.234	6.285	6.152	6.537	30,976,805	6.3556	0.24%
2015-04-14	0	8.420	8.380	8.450	8.310	9.100	35,491,900	310,069,386	8.7363	6.241	6.211	6.263	6.159	6.745	47,883,926	6.4754	-4.10%
2015-04-13	0	8.780	8.780	8.800	8.200	8.880	44,562,212	385,784,139	8.6572	6.508	6.508	6.523	6.078	6.582	60,121,145	6.4168	3.66%
2015-04-10	0	8.470	8.460	8.490	7.960	8.490	51,312,480	420,325,813	8.1915	6.278	6.271	6.293	5.900	6.293	69,228,274	6.0716	4.57%
2015-04-09	0	8.100	8.060	8.100	7.410	8.300	86,102,416	681,107,488	7.9104	6.004	5.974	6.004	5.492	6.152	116,165,145	5.8633	9.31%
2015-04-08	0	7.410	7.390	7.410	7.090	7.540	36,671,968	270,985,154	7.3894	5.492	5.478	5.492	5.255	5.589	49,476,016	5.4771	6.31%
2015-04-02	0	6.970	6.950	6.980	6.660	6.990	17,469,870	119,828,563	6.8592	5.166	5.151	5.174	4.936	5.181	23,569,489	5.0841	3.72%
2015-04-01	0	6.720	6.720	6.730	6.660	6.880	19,587,803	132,731,440	6.7762	4.981	4.981	4.988	4.936	5.100	26,426,900	5.0226	-0.15%
2015-03-31	0	6.730	6.720	6.730	6.720	7.670	38,114,000	272,570,405	7.1515	4.988	4.981	4.988	4.981	5.685	51,421,534	5.3007	-3.86%
2015-03-30	0	7.000	7.000	7.010	6.400	7.040	42,497,952	288,864,871	6.7971	5.188	5.188	5.196	4.744	5.218	57,336,147	5.0381	6.87%
2015-03-27	0	6.550	6.550	6.570	6.110	6.600	56,536,011	365,304,872	6.4615	4.855	4.855	4.870	4.529	4.892	76,275,605	4.7893	6.68%
2015-03-26	0	6.140	6.130	6.140	6.130	6.400	27,101,488	168,163,340	6.2049	4.551	4.544	4.551	4.544	4.744	36,563,995	4.5992	-4.21%
2015-03-25	0	6.410	6.400	6.420	6.360	6.570	14,934,000	96,217,192	6.4428	4.751	4.744	4.759	4.714	4.870	20,148,218	4.7755	-1.54%
2015-03-24	0	6.510	6.500	6.510	6.460	6.780	24,104,619	158,697,149	6.5837	4.825	4.818	4.825	4.788	5.025	32,520,766	4.8799	-2.25%
2015-03-23	0	6.660	6.660	6.670	6.380	6.680	18,163,694	119,290,307	6.5675	4.936	4.936	4.944	4.729	4.951	24,505,563	4.8679	5.88%
2015-03-20	0	6.290	6.280	6.290	6.230	6.600	38,281,085	245,787,001	6.4206	4.662	4.655	4.662	4.618	4.892	51,646,957	4.7590	-2.63%
2015-03-19	0	6.460	6.450	6.460	6.430	6.620	17,986,244	116,649,759	6.4855	4.788	4.781	4.788	4.766	4.907	24,266,156	4.8071	-1.22%
2015-03-18	0	6.540	6.530	6.550	6.460	6.700	17,817,180	116,245,779	6.5244	4.847	4.840	4.855	4.788	4.966	24,038,063	4.8359	-2.10%
2015-03-17	0	6.680	6.670	6.680	6.540	6.750	22,161,000	148,126,169	6.6841	4.951	4.944	4.951	4.847	5.003	29,898,531	4.9543	3.25%
2015-03-16	0	6.470	6.470	6.510	6.430	6.630	8,762,640	57,091,688	6.5154	4.796	4.796	4.825	4.766	4.914	11,822,123	4.8292	-0.15%
2015-03-13	0	6.480	6.490	6.500	6.420	6.560	18,168,880	117,590,035	6.4721	4.803	4.810	4.818	4.759	4.862	24,512,559	4.7971	0.31%
2015-03-12	0	6.460	6.450	6.480	6.380	6.700	26,780,519	174,169,041	6.5036	4.788	4.781	4.803	4.729	4.966	36,130,959	4.8205	-3.15%
2015-03-11	0	6.670	6.670	6.690	6.520	6.780	10,290,700	68,751,598	6.6809	4.944	4.944	4.959	4.833	5.025	13,883,706	4.9520	-0.30%
2015-03-10	0	6.690	6.680	6.690	6.620	6.950	13,890,898	93,226,353	6.7113	4.959	4.951	4.959	4.907	5.151	18,740,916	4.9745	-3.74%
2015-03-09	0	6.950	6.930	6.970	6.890	7.070	6,786,000	47,060,825	6.9350	5.151	5.137	5.166	5.107	5.240	9,155,337	5.1403	-1.97%
2015-03-06	0	7.090	7.080	7.090	6.910	7.200	7,774,778	54,661,504	7.0306	5.255	5.248	5.255	5.122	5.337	10,489,348	5.2111	-0.42%
2015-03-05	0	7.120	7.090	7.100	7.050	7.240	13,855,956	98,569,905	7.1139	5.277	5.255	5.263	5.226	5.366	18,693,774	5.2729	-0.14%
2015-03-04	0	7.130	7.110	7.130	7.100	7.200	12,151,053	87,042,670	7.1634	5.285	5.270	5.285	5.263	5.337	16,393,603	5.3096	0.28%
2015-03-03	0	7.110	7.080	7.150	7.060	7.220	16,982,079	121,374,694	7.1472	5.270	5.248	5.300	5.233	5.352	22,911,386	5.2976	0.14%
2015-03-02	0	7.100	7.060	7.120	6.930	7.270	20,793,926	146,392,857	7.0402	5.263	5.233	5.277	5.137	5.389	28,054,142	5.2182	-1.11%
2015-02-27	0	7.180	7.160	7.170	7.050	7.260	18,510,000	132,636,820	7.1657	5.322	5.307	5.314	5.226	5.381	24,972,782	5.3113	1.27%
2015-02-26	0	7.090	7.080	7.090	6.840	7.150	16,126,357	113,391,025	7.0314	5.255	5.248	5.255	5.070	5.300	21,756,888	5.2117	2.90%
2015-02-25	0	6.890	6.890	6.900	6.820	6.990	6,589,049	45,393,779	6.8893	5.107	5.107	5.114	5.055	5.181	8,889,621	5.1064	-0.86%
2015-02-24	0	6.950	6.920	6.950	6.810	7.020	7,426,875	51,546,405	6.9405	5.151	5.129	5.151	5.048	5.203	10,019,974	5.1444	2.21%
2015-02-23	0	6.800	6.790	6.810	6.760	6.920	9,515,790	64,889,072	6.8191	5.040	5.033	5.048	5.011	5.129	12,838,236	5.0544	-0.29%
2015-02-18	0	6.820	6.810	6.820	6.620	6.950	6,346,636	43,021,648	6.7787	5.055	5.048	5.055	4.907	5.151	8,562,569	5.0244	-0.44%
2015-02-17	0	6.850	6.840	6.860	6.830	7.160	14,144,000	97,727,733	6.9095	5.077	5.070	5.085	5.062	5.307	19,082,389	5.1214	-4.33%
2015-02-16	0	7.160	7.140	7.160	7.030	7.210	6,858,284	48,859,996	7.1242	5.307	5.292	5.307	5.211	5.344	9,252,859	5.2805	1.99%
2015-02-13	0	7.020	7.000	7.010	6.880	7.080	17,562,822	122,594,493	6.9803	5.203	5.188	5.196	5.100	5.248	23,694,896	5.1739	1.45%
2015-02-12	0	6.920	6.910	6.930	6.640	6.930	19,282,616	130,691,586	6.7777	5.129	5.122	5.137	4.922	5.137	26,015,157	5.0237	1.02%
2015-02-11	0	6.850	6.840	6.850	6.740	7.130	26,508,500	181,401,850	6.8432	5.077	5.070	5.077	4.996	5.285	35,763,964	5.0722	-4.06%
2015-02-10	0	7.140	7.130	7.140	7.000	7.230	22,654,000	160,805,095	7.0983	5.292	5.285	5.292	5.188	5.359	30,563,663	5.2613	-0.70%
2015-02-09	0	7.190	7.170	7.180	6.900	7.370	58,631,048	421,934,500	7.1964	5.329	5.314	5.322	5.114	5.463	79,102,126	5.3340	3.60%
2015-02-06	1	-	-	-	-	-	0	0	-	5.144	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	5.144	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	5.144	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	5.144	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	5.144	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	5.144	-	-	-	-	0	-	0.00%
2015-01-29	0	6.940	6.920	6.940	6.710	7.050	14,563,399	101,062,915	6.9395	5.144	5.129	5.144	4.973	5.226	19,648,222	5.1436	0.00%
2015-01-28	0	6.940	6.930	6.950	6.930	7.150	14,682,083	102,863,723	7.0061	5.144	5.137	5.151	5.137	5.300	19,808,344	5.1929	-2.12%
2015-01-27	0	7.090	7.080	7.090	6.980	7.220	6,119,067	43,499,348	7.1088	5.255	5.248	5.255	5.174	5.352	8,255,544	5.2691	-0.56%
2015-01-26	0	7.130	7.130	7.170	6.970	7.280	10,776,200	76,582,839	7.1067	5.285	5.285	5.314	5.166	5.396	14,538,719	5.2675	-1.25%
2015-01-23	0	7.220	7.270	7.280	7.140	7.410	15,594,239	113,943,549	7.3068	5.352	5.389	5.396	5.292	5.492	21,038,980	5.4158	0.56%
2015-01-22	0	7.180	7.200	7.210	7.050	7.280	18,988,960	135,772,983	7.1501	5.322	5.337	5.344	5.226	5.396	25,618,971	5.2997	1.70%
2015-01-21	0	7.060	7.050	7.120	6.580	7.120	19,427,752	134,326,729	6.9142	5.233	5.226	5.277	4.877	5.277	26,210,968	5.1248	6.17%
2015-01-20	0	6.650	6.640	6.690	6.500	6.760	24,984,000	165,985,544	6.6437	4.929	4.922	4.959	4.818	5.011	33,707,184	4.9243	1.22%
2015-01-19	0	6.570	6.570	6.580	6.480	7.050	17,063,175	113,917,000	6.6762	4.870	4.870	4.877	4.803	5.226	23,020,797	4.9484	-6.81%
2015-01-16	0	7.050	7.050	7.070	6.970	7.210	18,975,825	133,785,493	7.0503	5.226	5.226	5.240	5.166	5.344	25,601,250	5.2257	-1.54%
2015-01-15	0	7.160	7.150	7.170	6.830	7.180	27,967,321	196,835,063	7.0380	5.307	5.300	5.314	5.062	5.322	37,732,134	5.2166	1.70%
2015-01-14	0	7.040	7.020	7.060	7.000	7.280	18,698,642	132,504,705	7.0863	5.218	5.203	5.233	5.188	5.396	25,227,288	5.2524	-0.98%
2015-01-13	0	7.110	7.100	7.110	7.050	7.280	19,807,900	141,929,692	7.1653	5.270	5.263	5.270	5.226	5.396	26,723,844	5.3110	-1.11%
2015-01-12	0	7.190	7.170	7.180	7.000	7.420	13,054,885	94,289,627	7.2226	5.329	5.314	5.322	5.188	5.500	17,613,009	5.3534	-2.71%
2015-01-09	0	7.390	7.380	7.390	7.330	7.670	33,273,254	247,409,932	7.4357	5.478	5.470	5.478	5.433	5.685	44,890,638	5.5114	-1.34%
2015-01-08	0	7.490	7.480	7.500	7.360	7.770	20,937,900	156,575,765	7.4781	5.552	5.544	5.559	5.455	5.759	28,248,385	5.5428	-1.83%
2015-01-07	0	7.630	7.630	7.650	7.540	8.280	26,022,166	202,451,728	7.7800	5.655	5.655	5.670	5.589	6.137	35,107,827	5.7666	-5.69%
2015-01-06	0	8.090	8.080	8.100	7.800	8.260	36,263,775	292,748,004	8.0727	5.996	5.989	6.004	5.781	6.122	48,925,302	5.9836	-0.74%
2015-01-05	1	-	-	-	-	-	0	0	-	6.041	-	-	-	-	0	-	0.00%
2015-01-02	0	8.150	8.150	8.180	7.780	8.650	46,216,127	387,087,238	8.3756	6.041	6.041	6.063	5.767	6.411	62,352,526	6.2080	3.30%
2014-12-31	0	7.890	7.860	7.900	7.630	7.950	20,887,041	163,074,975	7.8075	5.848	5.826	5.856	5.655	5.893	28,179,768	5.7870	2.47%
2014-12-30	0	7.700	7.700	7.720	7.340	7.780	23,745,469	181,279,631	7.6343	5.707	5.707	5.722	5.440	5.767	32,036,219	5.6586	5.05%
2014-12-29	0	7.330	7.330	7.340	7.010	7.340	18,544,539	134,826,222	7.2704	5.433	5.433	5.440	5.196	5.440	25,019,380	5.3889	6.85%
2014-12-24	0	6.860	6.860	6.870	6.760	6.980	3,919,000	26,789,840	6.8359	5.085	5.085	5.092	5.011	5.174	5,287,322	5.0668	0.29%
2014-12-23	0	6.840	6.840	6.900	6.770	7.110	12,645,997	88,106,739	6.9672	5.070	5.070	5.114	5.018	5.270	17,061,357	5.1641	-2.01%
2014-12-22	0	6.980	6.960	6.980	6.350	7.000	11,635,782	78,411,289	6.7388	5.174	5.159	5.174	4.707	5.188	15,698,425	4.9949	6.56%
2014-12-19	0	6.550	6.550	6.590	6.440	6.920	9,209,100	60,657,745	6.5867	4.855	4.855	4.885	4.773	5.129	12,424,465	4.8821	-1.21%
2014-12-18	0	6.630	6.620	6.630	6.570	6.800	4,747,508	31,655,247	6.6678	4.914	4.907	4.914	4.870	5.040	6,405,104	4.9422	0.30%
2014-12-17	0	6.610	6.600	6.620	6.480	6.630	4,047,800	26,516,680	6.5509	4.899	4.892	4.907	4.803	4.914	5,461,093	4.8556	-0.60%
2014-12-16	0	6.650	6.610	6.670	6.500	6.670	4,449,000	29,402,130	6.6087	4.929	4.899	4.944	4.818	4.944	6,002,372	4.8984	0.61%
2014-12-15	0	6.610	6.610	6.630	6.520	6.940	7,165,413	47,297,588	6.6008	4.899	4.899	4.914	4.833	5.144	9,667,223	4.8926	-3.36%
2014-12-12	0	6.840	6.820	6.860	6.740	6.990	4,118,000	28,300,199	6.8723	5.070	5.055	5.085	4.996	5.181	5,555,803	5.0938	1.48%
2014-12-11	0	6.740	6.740	6.760	6.740	7.020	9,735,438	67,125,748	6.8950	4.996	4.996	5.011	4.996	5.203	13,134,574	5.1106	-3.71%
2014-12-10	0	7.000	7.000	7.010	6.810	7.100	20,169,698	141,054,754	6.9934	5.188	5.188	5.196	5.048	5.263	27,211,965	5.1836	-0.14%
2014-12-09	0	7.010	7.010	7.030	6.930	7.350	24,243,974	172,655,051	7.1216	5.196	5.196	5.211	5.137	5.448	32,708,777	5.2786	-3.84%
2014-12-08	0	7.290	7.250	7.290	6.950	7.290	16,162,000	116,164,454	7.1875	5.403	5.374	5.403	5.151	5.403	21,804,976	5.3274	5.04%
2014-12-05	0	6.940	6.920	6.950	6.750	6.990	8,405,400	57,905,223	6.8891	5.144	5.129	5.151	5.003	5.181	11,340,152	5.1062	0.87%
2014-12-04	0	6.880	6.840	6.880	6.810	7.080	11,776,169	81,478,162	6.9189	5.100	5.070	5.100	5.048	5.248	15,887,828	5.1283	-1.15%
2014-12-03	0	6.960	6.920	6.970	6.830	7.330	20,783,000	147,519,340	7.0981	5.159	5.129	5.166	5.062	5.433	28,039,401	5.2611	2.96%
2014-12-02	0	6.760	6.770	6.780	6.680	7.100	29,794,292	202,220,653	6.7872	5.011	5.018	5.025	4.951	5.263	40,196,993	5.0307	-2.31%
2014-12-01	0	6.920	6.920	6.950	6.890	7.230	9,662,905	67,968,915	7.0340	5.129	5.129	5.151	5.107	5.359	13,036,716	5.2137	-4.02%
2014-11-28	0	7.210	7.140	7.210	6.850	7.280	17,989,000	128,577,373	7.1476	5.344	5.292	5.344	5.077	5.396	24,269,874	5.2978	2.41%
2014-11-27	0	7.040	7.030	7.040	6.970	7.340	7,880,291	55,877,254	7.0908	5.218	5.211	5.218	5.166	5.440	10,631,701	5.2557	-2.09%
2014-11-26	0	7.190	7.150	7.200	6.960	7.300	22,589,797	162,063,918	7.1742	5.329	5.300	5.337	5.159	5.411	30,477,043	5.3176	3.60%
2014-11-25	0	6.940	6.930	6.970	6.900	7.180	14,540,795	101,616,938	6.9884	5.144	5.137	5.166	5.114	5.322	19,617,725	5.1799	-3.74%
2014-11-24	0	7.210	7.200	7.210	6.500	7.220	58,853,146	409,282,334	6.9543	5.344	5.337	5.344	4.818	5.352	79,401,770	5.1546	16.67%
2014-11-21	0	6.180	6.180	6.190	6.000	6.280	10,161,852	62,906,785	6.1905	4.581	4.581	4.588	4.447	4.655	13,709,871	4.5884	0.98%
2014-11-20	0	6.120	6.110	6.130	6.040	6.490	15,167,150	94,050,794	6.2010	4.536	4.529	4.544	4.477	4.810	20,462,773	4.5962	-5.41%
2014-11-19	0	6.470	6.470	6.480	6.220	6.480	14,546,139	92,208,039	6.3390	4.796	4.796	4.803	4.610	4.803	19,624,935	4.6985	1.73%
2014-11-18	0	6.360	6.360	6.380	6.340	6.920	11,981,270	77,702,514	6.4853	4.714	4.714	4.729	4.699	5.129	16,164,540	4.8070	-6.61%
2014-11-17	0	6.810	6.810	6.820	6.810	7.020	7,932,737	54,873,668	6.9174	5.048	5.048	5.055	5.048	5.203	10,702,459	5.1272	-1.87%
2014-11-14	0	6.940	6.930	6.960	6.840	7.000	8,206,780	56,609,780	6.8979	5.144	5.137	5.159	5.070	5.188	11,072,184	5.1128	-0.14%
2014-11-13	0	6.950	6.950	6.960	6.740	7.000	7,999,034	55,053,179	6.8825	5.151	5.151	5.159	4.996	5.188	10,791,903	5.1013	2.51%
2014-11-12	0	6.780	6.780	6.800	6.730	6.990	6,996,000	47,746,660	6.8249	5.025	5.025	5.040	4.988	5.181	9,438,659	5.0586	-2.73%
2014-11-11	0	6.970	6.970	6.980	6.870	7.000	11,327,141	78,747,496	6.9521	5.166	5.166	5.174	5.092	5.188	15,282,022	5.1530	0.14%
2014-11-10	0	6.960	6.960	6.970	6.570	7.000	23,041,207	159,203,140	6.9095	5.159	5.159	5.166	4.870	5.188	31,086,063	5.1214	5.94%
2014-11-07	0	6.570	6.550	6.580	6.440	6.610	11,515,164	75,467,889	6.5538	4.870	4.855	4.877	4.773	4.899	15,535,693	4.8577	0.00%
2014-11-06	0	6.570	6.540	6.600	6.510	6.760	13,205,400	87,907,026	6.6569	4.870	4.847	4.892	4.825	5.011	17,816,076	4.9341	-2.09%
2014-11-05	0	6.710	6.710	6.740	6.650	6.850	8,902,467	60,074,956	6.7481	4.973	4.973	4.996	4.929	5.077	12,010,771	5.0018	-1.18%
2014-11-04	0	6.790	6.790	6.810	6.770	7.040	13,355,019	91,321,690	6.8380	5.033	5.033	5.048	5.018	5.218	18,017,935	5.0684	-1.45%
2014-11-03	0	6.890	6.880	6.890	6.620	7.080	34,213,452	235,580,363	6.8856	5.107	5.100	5.107	4.907	5.248	46,159,107	5.1037	2.68%
2014-10-31	0	6.710	6.720	6.730	6.350	6.730	25,440,800	165,867,327	6.5197	4.973	4.981	4.988	4.707	4.988	34,323,476	4.8325	5.84%
2014-10-30	0	6.340	6.340	6.390	6.180	6.500	16,922,806	106,577,157	6.2978	4.699	4.699	4.736	4.581	4.818	22,831,418	4.6680	1.28%
2014-10-29	0	6.260	6.260	6.270	6.200	6.420	13,538,000	84,787,700	6.2629	4.640	4.640	4.647	4.595	4.759	18,264,804	4.6421	0.32%
2014-10-28	0	6.240	6.240	6.250	6.130	6.280	7,741,151	48,152,079	6.2203	4.625	4.625	4.633	4.544	4.655	10,443,980	4.6105	1.79%
2014-10-27	0	6.130	6.130	6.160	6.050	6.280	14,160,000	86,373,019	6.0998	4.544	4.544	4.566	4.484	4.655	19,103,976	4.5212	-2.39%
2014-10-24	0	6.280	6.270	6.280	6.230	6.390	3,082,000	19,409,155	6.2976	4.655	4.647	4.655	4.618	4.736	4,158,083	4.6678	-0.16%
2014-10-23	0	6.290	6.270	6.280	6.120	6.540	14,037,559	87,985,609	6.2679	4.662	4.647	4.655	4.536	4.847	18,938,784	4.6458	-3.08%
2014-10-22	0	6.490	6.480	6.490	6.340	6.600	5,080,381	32,858,501	6.4677	4.810	4.803	4.810	4.699	4.892	6,854,200	4.7939	0.31%
2014-10-21	0	6.470	6.460	6.530	6.400	6.630	4,660,120	30,114,916	6.4623	4.796	4.788	4.840	4.744	4.914	6,287,205	4.7899	-1.52%
2014-10-20	0	6.570	6.560	6.590	6.430	6.620	16,134,434	105,702,493	6.5514	4.870	4.862	4.885	4.766	4.907	21,767,785	4.8559	2.98%
2014-10-17	0	6.380	6.340	6.410	6.260	6.440	5,255,011	33,430,019	6.3616	4.729	4.699	4.751	4.640	4.773	7,089,802	4.7152	1.59%
2014-10-16	0	6.280	6.270	6.310	6.240	6.580	11,704,864	74,862,686	6.3959	4.655	4.647	4.677	4.625	4.877	15,791,627	4.7407	-2.33%
2014-10-15	0	6.430	6.420	6.430	6.400	6.500	5,863,003	37,816,440	6.4500	4.766	4.759	4.766	4.744	4.818	7,910,075	4.7808	0.78%
2014-10-14	0	6.380	6.370	6.390	6.270	6.450	11,461,983	73,020,855	6.3707	4.729	4.721	4.736	4.647	4.781	15,463,944	4.7220	0.95%
2014-10-13	0	6.320	6.310	6.340	6.130	6.500	12,860,812	80,147,726	6.2319	4.684	4.677	4.699	4.544	4.818	17,351,175	4.6192	-2.32%
2014-10-10	0	6.470	6.430	6.490	6.310	6.640	10,439,496	67,974,812	6.5113	4.796	4.766	4.810	4.677	4.922	14,084,455	4.8262	-0.46%
2014-10-09	0	6.500	6.490	6.500	6.400	6.580	15,565,807	101,219,757	6.5027	4.818	4.810	4.818	4.744	4.877	21,000,621	4.8198	1.72%
2014-10-08	0	6.390	6.380	6.420	6.260	6.450	10,582,670	67,251,774	6.3549	4.736	4.729	4.759	4.640	4.781	14,277,618	4.7103	0.63%
2014-10-07	0	6.350	6.340	6.400	6.250	6.530	17,597,240	111,467,421	6.3344	4.707	4.699	4.744	4.633	4.840	23,741,331	4.6951	-0.16%
2014-10-06	0	6.360	6.350	6.360	6.330	6.650	25,711,718	165,970,154	6.4550	4.714	4.707	4.714	4.692	4.929	34,688,985	4.7845	-3.64%
2014-10-03	0	6.600	6.600	6.620	5.980	6.620	50,353,981	319,280,194	6.3407	4.892	4.892	4.907	4.432	4.907	67,935,115	4.6998	12.24%
2014-09-30	0	5.880	5.870	5.880	5.660	5.880	12,714,685	73,344,011	5.7684	4.358	4.351	4.358	4.195	4.358	17,154,028	4.2756	1.73%
2014-09-29	0	5.780	5.780	5.790	5.610	5.860	14,151,000	81,009,130	5.7246	4.284	4.284	4.292	4.158	4.343	19,091,833	4.2431	-1.37%
2014-09-26	0	5.860	5.860	5.870	5.750	6.100	16,137,040	94,805,784	5.8750	4.343	4.343	4.351	4.262	4.521	21,771,301	4.3546	-3.93%
2014-09-25	0	6.100	6.080	6.110	6.070	6.280	13,981,962	85,775,103	6.1347	4.521	4.507	4.529	4.499	4.655	18,863,775	4.5471	0.49%
2014-09-24	0	6.070	6.050	6.070	5.810	6.200	12,217,311	73,838,747	6.0438	4.499	4.484	4.499	4.306	4.595	16,482,995	4.4797	6.12%
2014-09-23	0	5.720	5.760	5.780	5.610	5.990	37,286,513	217,697,920	5.8385	4.240	4.269	4.284	4.158	4.440	50,305,130	4.3275	1.60%
2014-09-22	0	5.630	5.630	5.650	5.550	5.940	22,051,951	124,813,496	5.6600	4.173	4.173	4.188	4.114	4.403	29,751,408	4.1952	-3.43%
2014-09-19	0	5.830	5.830	5.870	5.820	6.060	26,972,264	158,782,411	5.8869	4.321	4.321	4.351	4.314	4.492	36,389,652	4.3634	-1.35%
2014-09-18	0	5.910	5.910	5.950	5.900	6.200	21,754,000	129,975,565	5.9748	4.381	4.381	4.410	4.373	4.595	29,349,427	4.4286	-3.75%
2014-09-17	0	6.140	6.130	6.140	6.130	6.370	13,820,635	85,855,356	6.2121	4.551	4.544	4.551	4.544	4.721	18,646,121	4.6045	-1.60%
2014-09-16	0	6.240	6.230	6.280	6.210	6.440	9,893,789	62,369,034	6.3039	4.625	4.618	4.655	4.603	4.773	13,348,214	4.6725	-0.79%
2014-09-15	0	6.290	6.290	6.300	6.220	6.450	13,776,993	87,092,469	6.3216	4.662	4.662	4.670	4.610	4.781	18,587,241	4.6856	-3.97%
2014-09-12	0	6.550	6.520	6.550	6.420	6.630	17,662,336	114,942,896	6.5078	4.855	4.833	4.855	4.759	4.914	23,829,155	4.8236	2.18%
2014-09-11	0	6.410	6.400	6.430	6.370	6.530	8,343,182	53,629,501	6.4279	4.751	4.744	4.766	4.721	4.840	11,256,211	4.7644	0.63%
2014-09-10	0	6.370	6.400	6.420	6.330	6.670	24,822,697	159,586,847	6.4291	4.721	4.744	4.759	4.692	4.944	33,489,562	4.7653	-2.75%
2014-09-08	0	6.550	6.540	6.590	6.530	6.800	9,293,351	61,336,812	6.6001	4.855	4.847	4.885	4.840	5.040	12,538,132	4.8920	-0.91%
2014-09-05	0	6.610	6.600	6.630	6.590	6.780	20,170,000	135,232,017	6.7046	4.899	4.892	4.914	4.885	5.025	27,212,372	4.9695	0.61%
2014-09-04	0	6.570	6.550	6.570	6.180	6.610	29,105,400	188,250,254	6.4679	4.870	4.855	4.870	4.581	4.899	39,267,574	4.7940	7.00%
2014-09-03	0	6.140	6.130	6.150	6.020	6.380	24,700,000	153,540,310	6.2162	4.551	4.544	4.558	4.462	4.729	33,324,025	4.6075	2.85%
2014-09-02	0	5.970	6.000	6.020	5.890	6.080	12,658,000	75,726,810	5.9825	4.425	4.447	4.462	4.366	4.507	17,077,551	4.4343	0.34%
2014-09-01	0	5.950	5.960	5.990	5.880	6.140	9,978,000	59,809,484	5.9941	4.410	4.418	4.440	4.358	4.551	13,461,827	4.4429	-1.00%
2014-08-29	0	6.010	6.000	6.010	5.820	6.080	9,158,000	54,880,117	5.9926	4.455	4.447	4.455	4.314	4.507	12,355,523	4.4417	1.35%
2014-08-28	0	5.930	5.950	5.970	5.910	6.320	24,528,901	147,523,971	6.0143	4.395	4.410	4.425	4.381	4.684	33,093,187	4.4578	-5.87%
2014-08-27	0	6.300	6.290	6.300	6.160	6.350	17,718,200	110,835,874	6.2555	4.670	4.662	4.670	4.566	4.707	23,904,524	4.6366	-2.48%
2014-08-26	0	6.460	6.450	6.470	6.100	6.540	24,912,000	161,092,068	6.4664	4.788	4.781	4.796	4.521	4.847	33,610,045	4.7930	4.70%
2014-08-25	0	6.170	6.150	6.170	5.990	6.290	18,016,000	110,196,035	6.1166	4.573	4.558	4.573	4.440	4.662	24,306,301	4.5336	-2.53%
2014-08-22	0	6.330	6.320	6.360	6.290	6.500	6,122,000	38,917,017	6.3569	4.692	4.684	4.714	4.662	4.818	8,259,501	4.7118	-0.78%
2014-08-21	0	6.380	6.380	6.390	6.360	6.690	10,134,000	65,836,025	6.4965	4.729	4.729	4.736	4.714	4.959	13,672,294	4.8153	-0.31%
2014-08-20	0	6.400	6.390	6.400	6.300	6.470	6,878,600	43,995,991	6.3961	4.744	4.736	4.744	4.670	4.796	9,280,269	4.7408	1.11%
2014-08-19	0	6.330	6.320	6.330	6.220	6.490	19,827,000	125,517,329	6.3306	4.692	4.684	4.692	4.610	4.810	26,749,613	4.6923	-0.94%
2014-08-18	0	6.390	6.380	6.390	6.320	6.600	24,509,800	157,142,289	6.4114	4.736	4.729	4.736	4.684	4.892	33,067,417	4.7522	-1.99%
2014-08-15	0	6.520	6.500	6.550	6.490	6.720	19,463,600	128,467,160	6.6004	4.833	4.818	4.855	4.810	4.981	26,259,332	4.8922	-1.51%
2014-08-14	0	6.620	6.630	6.640	6.570	6.720	13,946,900	92,851,812	6.6575	4.907	4.914	4.922	4.870	4.981	18,816,472	4.9346	-1.19%
2014-08-13	0	6.700	6.670	6.690	6.450	6.830	38,258,000	255,873,014	6.6881	4.966	4.944	4.959	4.781	5.062	51,615,812	4.9573	-0.74%
2014-08-12	0	6.750	6.720	6.730	6.540	6.790	26,390,400	177,576,414	6.7288	5.003	4.981	4.988	4.847	5.033	35,604,630	4.9875	0.45%
2014-08-11	0	6.720	6.710	6.720	6.180	6.800	50,818,097	337,218,142	6.6358	4.981	4.973	4.981	4.581	5.040	68,561,277	4.9185	9.27%
2014-08-08	0	6.150	6.150	6.160	5.960	6.170	27,489,000	166,504,444	6.0571	4.558	4.558	4.566	4.418	4.573	37,086,807	4.4896	4.41%
2014-08-07	0	5.890	5.910	5.920	5.770	6.120	19,211,456	114,617,788	5.9661	4.366	4.381	4.388	4.277	4.536	25,919,152	4.4221	-0.84%
2014-08-06	0	5.940	5.940	5.950	5.850	6.040	17,404,272	103,464,539	5.9448	4.403	4.403	4.410	4.336	4.477	23,480,988	4.4063	-1.82%
2014-08-05	0	6.050	6.040	6.050	5.920	6.310	39,773,000	239,168,749	6.0133	4.484	4.477	4.484	4.388	4.677	53,659,775	4.4571	-4.12%
2014-08-04	0	6.310	6.310	6.320	6.220	6.490	12,228,078	77,421,557	6.3315	4.677	4.677	4.684	4.610	4.810	16,497,521	4.6929	0.16%
2014-08-01	0	6.300	6.300	6.320	6.210	6.540	28,544,200	182,068,141	6.3785	4.670	4.670	4.684	4.603	4.847	38,510,431	4.7278	-1.41%
2014-07-31	0	6.390	6.380	6.390	5.930	6.460	41,687,400	258,982,860	6.2125	4.736	4.729	4.736	4.395	4.788	56,242,590	4.6047	7.04%
2014-07-30	0	5.970	5.960	5.990	5.870	6.140	43,082,000	257,936,355	5.9871	4.425	4.418	4.440	4.351	4.551	58,124,116	4.4377	-2.29%
2014-07-29	0	6.110	6.100	6.110	5.860	6.150	38,034,475	230,900,436	6.0708	4.529	4.521	4.529	4.343	4.558	51,314,243	4.4997	-1.29%
2014-07-28	0	6.190	6.160	6.200	5.790	6.200	47,312,120	284,090,499	6.0046	4.588	4.566	4.595	4.292	4.595	63,831,185	4.4507	6.54%
2014-07-25	0	5.810	5.790	5.830	5.570	5.860	29,728,437	169,895,919	5.7149	4.306	4.292	4.321	4.129	4.343	40,108,145	4.2359	1.04%
2014-07-24	0	5.750	5.740	5.770	5.490	5.850	62,196,021	354,532,564	5.7002	4.262	4.255	4.277	4.069	4.336	83,911,813	4.2251	5.31%
2014-07-23	0	5.460	5.460	5.470	5.240	5.500	37,685,264	204,504,928	5.4267	4.047	4.047	4.054	3.884	4.077	50,843,105	4.0223	4.00%
2014-07-22	0	5.250	5.240	5.250	5.030	5.300	28,548,911	149,219,717	5.2268	3.891	3.884	3.891	3.728	3.928	38,516,787	3.8741	3.35%
2014-07-21	0	5.080	5.080	5.090	4.850	5.160	25,403,000	128,489,148	5.0580	3.765	3.765	3.773	3.595	3.825	34,272,478	3.7490	1.60%
2014-07-18	0	5.000	4.990	5.000	4.750	5.000	20,613,235	101,091,635	4.9042	3.706	3.699	3.706	3.521	3.706	27,810,363	3.6350	3.52%
2014-07-17	0	4.830	4.820	4.840	4.750	5.030	27,606,600	134,682,138	4.8786	3.580	3.573	3.587	3.521	3.728	37,245,467	3.6161	-3.21%
2014-07-16	0	4.990	4.980	4.990	4.880	5.020	13,346,000	66,277,455	4.9661	3.699	3.691	3.699	3.617	3.721	18,005,767	3.6809	1.01%
2014-07-15	0	4.940	4.940	4.950	4.760	4.990	17,800,000	87,351,760	4.9074	3.662	3.662	3.669	3.528	3.699	24,014,885	3.6374	2.92%
2014-07-14	0	4.800	4.790	4.800	4.650	4.810	12,620,000	59,894,108	4.7460	3.558	3.550	3.558	3.447	3.565	17,026,283	3.5177	2.78%
2014-07-11	0	4.670	4.670	4.680	4.650	4.760	8,833,000	41,571,144	4.7063	3.461	3.461	3.469	3.447	3.528	11,917,049	3.4884	-1.89%
2014-07-10	0	4.760	4.760	4.780	4.680	4.860	19,504,007	93,080,946	4.7724	3.528	3.528	3.543	3.469	3.602	26,313,847	3.5373	1.93%
2014-07-09	0	4.670	4.680	4.690	4.580	4.750	15,490,000	72,568,965	4.6849	3.461	3.469	3.476	3.395	3.521	20,898,346	3.4725	-0.43%
2014-07-08	0	4.690	4.680	4.700	4.600	4.850	27,025,637	126,641,706	4.6860	3.476	3.469	3.484	3.410	3.595	36,461,660	3.4733	-2.49%
2014-07-07	0	4.810	4.800	4.820	4.550	5.030	43,925,800	212,560,228	4.8391	3.565	3.558	3.573	3.372	3.728	59,262,529	3.5868	-0.82%
2014-07-04	0	4.850	4.820	4.840	4.570	4.870	54,097,000	256,290,666	4.7376	3.595	3.573	3.587	3.387	3.610	72,985,012	3.5116	6.13%
2014-07-03	0	4.570	4.550	4.560	4.380	4.600	253,203,637	1,100,174,655	4.3450	3.387	3.372	3.380	3.246	3.410	341,609,894	3.2206	-0.65%
2014-07-02	0	4.600	4.600	4.610	4.340	4.620	17,028,000	76,636,824	4.5006	3.410	3.410	3.417	3.217	3.424	22,973,340	3.3359	4.78%
2014-06-30	0	4.390	4.390	4.400	4.200	4.470	13,197,000	57,117,960	4.3281	3.254	3.254	3.261	3.113	3.313	17,804,743	3.2080	4.03%
2014-06-27	0	4.220	4.220	4.230	4.080	4.230	5,622,000	23,410,330	4.1641	3.128	3.128	3.135	3.024	3.135	7,584,926	3.0864	1.69%
2014-06-26	0	4.150	4.130	4.150	4.050	4.170	6,754,000	27,871,543	4.1267	3.076	3.061	3.076	3.002	3.091	9,112,165	3.0587	1.47%
2014-06-25	0	4.090	4.080	4.100	4.040	4.140	5,637,000	23,055,020	4.0899	3.032	3.024	3.039	2.994	3.069	7,605,163	3.0315	0.49%
2014-06-24	0	4.070	4.060	4.070	4.000	4.150	5,567,000	22,592,090	4.0582	3.017	3.009	3.017	2.965	3.076	7,510,723	3.0080	-0.25%
2014-06-23	0	4.080	4.100	4.110	4.050	4.200	8,999,000	37,096,986	4.1223	3.024	3.039	3.046	3.002	3.113	12,141,008	3.0555	-0.73%
2014-06-20	0	4.110	4.100	4.150	4.050	4.190	10,276,600	42,328,555	4.1189	3.046	3.039	3.076	3.002	3.106	13,864,683	3.0530	0.00%
2014-06-19	0	4.110	4.110	4.120	4.050	4.330	12,269,000	50,810,370	4.1414	3.046	3.046	3.054	3.002	3.209	16,552,731	3.0696	-3.97%
2014-06-18	0	4.280	4.260	4.280	4.220	4.370	8,552,000	36,973,632	4.3234	3.172	3.158	3.172	3.128	3.239	11,537,938	3.2045	0.00%
2014-06-17	0	4.280	4.280	4.290	4.230	4.360	8,272,000	35,504,185	4.2921	3.172	3.172	3.180	3.135	3.232	11,160,176	3.1813	-0.23%
2014-06-16	0	4.290	4.290	4.300	4.160	4.370	14,903,000	64,131,840	4.3033	3.180	3.180	3.187	3.083	3.239	20,106,395	3.1896	2.14%
2014-06-13	0	4.200	4.190	4.200	4.050	4.220	15,167,000	63,256,868	4.1707	3.113	3.106	3.113	3.002	3.128	20,462,570	3.0913	3.45%
2014-06-12	0	4.060	4.050	4.070	4.000	4.170	6,164,000	25,155,150	4.0810	3.009	3.002	3.017	2.965	3.091	8,316,166	3.0248	-0.73%
2014-06-11	0	4.090	4.080	4.090	4.000	4.170	6,051,600	24,659,077	4.0748	3.032	3.024	3.032	2.965	3.091	8,164,521	3.0203	-1.45%
2014-06-10	0	4.150	4.150	4.160	4.090	4.200	9,218,613	38,220,218	4.1460	3.076	3.076	3.083	3.032	3.113	12,437,299	3.0730	1.22%
2014-06-09	0	4.100	4.090	4.100	4.060	4.150	6,558,000	26,901,041	4.1020	3.039	3.032	3.039	3.009	3.076	8,847,731	3.0404	-1.20%
2014-06-06	0	4.150	4.150	4.160	4.090	4.200	10,977,000	45,668,700	4.1604	3.076	3.076	3.083	3.032	3.113	14,809,629	3.0837	1.97%
2014-06-05	0	4.070	4.070	4.080	3.970	4.100	11,036,000	44,734,676	4.0535	3.017	3.017	3.024	2.943	3.039	14,889,228	3.0045	2.78%
2014-06-04	0	3.960	3.930	3.960	3.890	4.050	7,839,000	31,037,620	3.9594	2.935	2.913	2.935	2.883	3.002	10,575,993	2.9347	-1.74%
2014-06-03	0	4.030	4.010	4.030	4.010	4.100	11,298,516	45,708,817	4.0456	2.987	2.972	2.987	2.972	3.039	15,243,402	2.9986	0.75%
2014-05-30	0	4.000	3.970	4.000	3.870	4.050	12,697,000	50,387,196	3.9684	2.965	2.943	2.965	2.868	3.002	17,130,168	2.9414	2.04%
2014-05-29	0	3.920	3.900	3.910	3.790	3.920	11,255,300	43,334,258	3.8501	2.906	2.891	2.898	2.809	2.906	15,185,097	2.8537	1.03%
2014-05-28	0	3.880	3.860	3.880	3.840	3.930	20,241,950	78,911,994	3.8984	2.876	2.861	2.876	2.846	2.913	27,309,443	2.8895	1.31%
2014-05-27	0	3.830	3.820	3.830	3.770	3.910	14,446,300	55,179,558	3.8196	2.839	2.831	2.839	2.794	2.898	19,490,237	2.8311	1.06%
2014-05-26	0	3.790	3.780	3.790	3.720	3.920	15,341,000	58,074,337	3.7856	2.809	2.802	2.809	2.757	2.906	20,697,323	2.8059	-0.52%
2014-05-23	0	3.810	3.800	3.830	3.550	3.860	51,103,300	193,821,966	3.7927	2.824	2.817	2.839	2.631	2.861	68,946,059	2.8112	8.24%
2014-05-22	0	3.520	3.510	3.520	3.460	3.600	11,561,000	40,566,109	3.5089	2.609	2.602	2.609	2.565	2.668	15,597,533	2.6008	0.00%
2014-05-21	0	3.520	3.510	3.520	3.440	3.580	13,297,250	46,943,886	3.5303	2.609	2.602	2.609	2.550	2.654	17,939,996	2.6167	-0.56%
2014-05-20	0	3.780	3.780	3.790	3.770	3.870	16,932,200	64,581,039	3.8141	2.624	2.624	2.631	2.617	2.686	24,392,843	2.6475	-1.82%
2014-05-19	0	3.850	3.840	3.850	3.820	3.900	9,043,600	34,833,914	3.8518	2.672	2.666	2.672	2.652	2.707	13,028,379	2.6737	-0.26%
2014-05-16	0	3.860	3.850	3.870	3.790	4.050	32,742,000	126,948,740	3.8772	2.679	2.672	2.686	2.631	2.811	47,168,736	2.6914	-6.54%
2014-05-15	1	-	-	-	-	-	0	0	-	2.867	-	-	-	-	0	-	0.00%
2014-05-14	0	4.130	4.100	4.110	4.110	4.320	18,870,000	79,279,635	4.2014	2.867	2.846	2.853	2.853	2.999	27,184,474	2.9164	-1.20%
2014-05-13	0	4.180	4.170	4.180	3.900	4.220	15,359,000	62,939,965	4.0979	2.902	2.895	2.902	2.707	2.929	22,126,462	2.8446	7.18%
2014-05-12	0	3.900	3.900	3.910	3.680	3.920	8,730,200	33,648,141	3.8542	2.707	2.707	2.714	2.554	2.721	12,576,889	2.6754	6.27%
2014-05-09	0	3.670	3.670	3.680	3.630	3.720	10,595,600	38,825,310	3.6643	2.548	2.548	2.554	2.520	2.582	15,264,219	2.5436	-0.27%
2014-05-08	0	3.680	3.670	3.680	3.650	3.830	8,121,000	30,432,460	3.7474	2.554	2.548	2.554	2.534	2.659	11,699,264	2.6012	-0.54%
2014-05-07	0	3.700	3.700	3.710	3.620	3.880	20,016,400	73,587,642	3.6764	2.568	2.568	2.575	2.513	2.693	28,836,000	2.5519	-3.39%
2014-05-05	0	3.830	3.820	3.830	3.810	4.030	9,414,500	36,201,871	3.8453	2.659	2.652	2.659	2.645	2.797	13,562,704	2.6692	-4.96%
2014-05-02	0	4.030	4.010	4.030	3.930	4.060	7,259,305	28,975,662	3.9915	2.797	2.784	2.797	2.728	2.818	10,457,890	2.7707	2.28%
2014-04-30	0	3.940	3.940	3.950	3.920	4.100	14,197,000	56,184,253	3.9575	2.735	2.735	2.742	2.721	2.846	20,452,463	2.7471	-2.23%
2014-04-29	0	4.030	4.000	4.030	3.920	4.050	8,450,300	33,589,826	3.9750	2.797	2.777	2.797	2.721	2.811	12,173,660	2.7592	3.07%
2014-04-28	0	3.910	3.910	3.940	3.880	4.170	14,106,200	56,403,215	3.9985	2.714	2.714	2.735	2.693	2.895	20,321,655	2.7755	-5.10%
2014-04-25	0	4.120	4.100	4.130	4.100	4.330	9,644,000	40,178,690	4.1662	2.860	2.846	2.867	2.846	3.006	13,893,326	2.8919	-4.41%
2014-04-24	0	4.310	4.300	4.330	4.160	4.410	10,701,000	46,155,168	4.3132	2.992	2.985	3.006	2.888	3.061	15,416,060	2.9940	0.70%
2014-04-23	0	4.280	4.280	4.290	4.270	4.400	5,817,000	25,093,505	4.3138	2.971	2.971	2.978	2.964	3.054	8,380,079	2.9944	-1.38%
2014-04-22	0	4.340	4.320	4.330	4.240	4.490	7,354,200	31,755,915	4.3181	3.013	2.999	3.006	2.943	3.117	10,594,598	2.9974	-4.62%
2014-04-17	0	4.550	4.520	4.550	4.340	4.560	7,784,895	34,839,275	4.4752	3.158	3.138	3.158	3.013	3.165	11,215,065	3.1065	4.84%
2014-04-16	0	4.340	4.330	4.340	4.310	4.490	9,357,600	40,823,938	4.3627	3.013	3.006	3.013	2.992	3.117	13,480,733	3.0283	-2.69%
2014-04-15	0	4.460	4.450	4.470	4.390	4.690	11,722,000	52,257,380	4.4581	3.096	3.089	3.103	3.047	3.256	16,886,932	3.0945	-3.88%
2014-04-14	0	4.640	4.630	4.650	4.560	4.700	6,191,000	28,715,186	4.6382	3.221	3.214	3.228	3.165	3.262	8,918,870	3.2196	1.09%
2014-04-11	0	4.590	4.580	4.590	4.580	4.830	9,143,500	42,580,289	4.6569	3.186	3.179	3.186	3.179	3.353	13,172,297	3.2326	-4.18%
2014-04-10	0	4.790	4.790	4.800	4.730	4.850	10,048,000	47,964,480	4.7735	3.325	3.325	3.332	3.283	3.367	14,475,336	3.3135	-0.21%
2014-04-09	0	4.800	4.790	4.800	4.700	4.900	10,977,500	52,760,165	4.8062	3.332	3.325	3.332	3.262	3.401	15,814,391	3.3362	1.27%
2014-04-08	0	4.740	4.740	4.750	4.620	4.770	10,342,309	48,857,648	4.7241	3.290	3.290	3.297	3.207	3.311	14,899,323	3.2792	1.07%
2014-04-07	0	4.690	4.680	4.700	4.630	4.850	10,305,000	48,790,450	4.7346	3.256	3.249	3.262	3.214	3.367	14,845,575	3.2865	-2.70%
2014-04-04	0	4.820	4.820	4.840	4.620	4.880	13,115,000	62,173,788	4.7407	3.346	3.346	3.360	3.207	3.387	18,893,714	3.2907	1.47%
2014-04-03	0	4.750	4.740	4.750	4.690	4.860	19,190,000	91,257,387	4.7555	3.297	3.290	3.297	3.256	3.374	27,645,472	3.3010	-1.66%
2014-04-02	0	4.830	4.820	4.830	4.540	4.890	38,048,300	182,645,256	4.8004	3.353	3.346	3.353	3.151	3.394	54,813,091	3.3321	5.69%
2014-04-01	0	4.570	4.560	4.580	4.370	4.580	11,495,800	51,554,089	4.4846	3.172	3.165	3.179	3.033	3.179	16,561,064	3.1130	1.56%
2014-03-31	0	4.500	4.480	4.490	4.150	4.510	17,807,200	77,976,291	4.3789	3.124	3.110	3.117	2.881	3.131	25,653,385	3.0396	5.14%
2014-03-28	0	4.280	4.270	4.280	4.180	4.300	10,846,000	46,041,350	4.2450	2.971	2.964	2.971	2.902	2.985	15,624,950	2.9467	1.66%
2014-03-27	0	4.210	4.200	4.220	4.110	4.290	16,713,000	70,024,744	4.1898	2.922	2.915	2.929	2.853	2.978	24,077,060	2.9084	-1.86%
2014-03-26	0	4.290	4.280	4.290	3.920	4.290	25,921,143	108,407,876	4.1822	2.978	2.971	2.978	2.721	2.978	37,342,483	2.9031	9.72%
2014-03-25	0	3.910	3.910	3.920	3.910	4.200	22,648,700	91,820,284	4.0541	2.714	2.714	2.721	2.714	2.915	32,628,140	2.8141	-2.25%
2014-03-24	0	4.000	3.990	4.000	3.860	4.020	9,887,500	39,281,047	3.9728	2.777	2.770	2.777	2.679	2.790	14,244,117	2.7577	0.76%
2014-03-21	0	3.970	3.950	3.980	3.680	4.020	16,515,800	64,334,086	3.8953	2.756	2.742	2.763	2.554	2.790	23,792,970	2.7039	7.88%
2014-03-20	0	3.680	3.670	3.680	3.560	3.710	6,939,000	25,356,275	3.6542	2.554	2.548	2.554	2.471	2.575	9,996,453	2.5365	1.66%
2014-03-19	0	3.620	3.610	3.620	3.570	3.760	10,340,000	37,475,770	3.6243	2.513	2.506	2.513	2.478	2.610	14,895,997	2.5158	-3.72%
2014-03-18	0	3.760	3.750	3.760	3.690	3.790	6,272,000	23,330,580	3.7198	2.610	2.603	2.610	2.561	2.631	9,035,560	2.5821	0.00%
2014-03-17	0	3.760	3.760	3.780	3.750	3.870	5,326,900	20,131,548	3.7792	2.610	2.610	2.624	2.603	2.686	7,674,032	2.6233	-2.59%
2014-03-14	0	3.860	3.860	3.870	3.730	3.900	9,432,500	36,085,894	3.8257	2.679	2.679	2.686	2.589	2.707	13,588,636	2.6556	-1.03%
2014-03-13	0	3.900	3.870	3.900	3.840	3.950	14,041,000	54,841,562	3.9058	2.707	2.686	2.707	2.666	2.742	20,227,727	2.7112	0.26%
2014-03-12	0	3.890	3.890	3.910	3.730	4.000	11,721,691	45,580,550	3.8886	2.700	2.700	2.714	2.589	2.777	16,886,487	2.6992	0.52%
2014-03-11	0	3.870	3.850	3.870	3.750	3.980	18,427,000	70,818,152	3.8432	2.686	2.672	2.686	2.603	2.763	26,546,280	2.6677	-0.77%
2014-03-10	0	3.900	3.890	3.900	3.800	3.980	9,461,600	36,704,719	3.8793	2.707	2.700	2.707	2.638	2.763	13,630,558	2.6928	-2.26%
2014-03-07	0	3.990	3.990	4.000	3.960	4.140	10,380,500	41,658,610	4.0132	2.770	2.770	2.777	2.749	2.874	14,954,342	2.7857	-2.44%
2014-03-06	0	4.090	4.090	4.100	3.960	4.150	20,842,000	84,767,335	4.0671	2.839	2.839	2.846	2.749	2.881	30,025,374	2.8232	2.00%
2014-03-05	0	4.010	4.010	4.030	3.940	4.100	8,372,000	33,606,495	4.0142	2.784	2.784	2.797	2.735	2.846	12,060,860	2.7864	-1.72%
2014-03-04	0	4.080	4.050	4.090	4.020	4.130	10,321,000	42,131,205	4.0821	2.832	2.811	2.839	2.790	2.867	14,868,625	2.8336	0.49%
2014-03-03	0	4.060	4.050	4.070	3.990	4.100	7,228,000	29,235,274	4.0447	2.818	2.811	2.825	2.770	2.846	10,412,792	2.8076	-1.22%
2014-02-28	0	4.110	4.100	4.110	4.050	4.160	15,016,000	61,462,148	4.0931	2.853	2.846	2.853	2.811	2.888	21,632,330	2.8412	1.48%
2014-02-27	0	4.050	4.040	4.050	4.030	4.190	12,490,000	50,828,630	4.0695	2.811	2.804	2.811	2.797	2.908	17,993,327	2.8249	-3.57%
2014-02-26	0	4.200	4.190	4.210	3.980	4.210	21,098,000	86,037,389	4.0780	2.915	2.908	2.922	2.763	2.922	30,394,173	2.8307	5.26%
2014-02-25	0	3.990	3.990	4.000	3.910	4.260	30,346,000	123,527,720	4.0706	2.770	2.770	2.777	2.714	2.957	43,717,014	2.8256	-5.00%
2014-02-24	0	4.200	4.190	4.200	4.050	4.580	42,255,000	176,707,160	4.1819	2.915	2.908	2.915	2.811	3.179	60,873,342	2.9029	-8.50%
2014-02-21	0	4.590	4.580	4.590	4.580	4.710	2,904,000	13,437,760	4.6273	3.186	3.179	3.186	3.179	3.269	4,183,557	3.2120	-1.29%
2014-02-20	0	4.650	4.640	4.660	4.620	4.750	3,025,000	14,118,710	4.6673	3.228	3.221	3.235	3.207	3.297	4,357,871	3.2398	-1.06%
2014-02-19	0	4.700	4.690	4.700	4.670	4.780	5,450,000	25,648,433	4.7061	3.262	3.256	3.262	3.242	3.318	7,851,372	3.2667	-1.26%
2014-02-18	0	4.760	4.750	4.770	4.680	4.790	5,412,197	25,575,003	4.7254	3.304	3.297	3.311	3.249	3.325	7,796,912	3.2801	0.42%
2014-02-17	0	4.740	4.720	4.750	4.720	4.840	5,883,000	28,003,605	4.7601	3.290	3.276	3.297	3.276	3.360	8,475,160	3.3042	-0.84%
2014-02-14	0	4.780	4.780	4.800	4.760	4.870	4,154,000	19,914,635	4.7941	3.318	3.318	3.332	3.304	3.380	5,984,330	3.3278	-1.24%
2014-02-13	0	4.840	4.800	4.850	4.790	4.920	5,479,000	26,492,455	4.8353	3.360	3.332	3.367	3.325	3.415	7,893,150	3.3564	-1.83%
2014-02-12	0	4.930	4.910	4.920	4.750	4.950	13,117,600	64,214,009	4.8953	3.422	3.408	3.415	3.297	3.436	18,897,459	3.3980	4.67%
2014-02-11	0	4.710	4.710	4.740	4.660	4.830	6,236,900	29,671,785	4.7575	3.269	3.269	3.290	3.235	3.353	8,984,995	3.3024	1.51%
2014-02-10	0	4.640	4.650	4.670	4.640	4.770	4,283,000	20,077,820	4.6878	3.221	3.228	3.242	3.221	3.311	6,170,170	3.2540	-1.69%
2014-02-07	0	4.720	4.710	4.740	4.650	4.760	4,226,021	19,928,729	4.7157	3.276	3.269	3.290	3.228	3.304	6,088,085	3.2734	2.83%
2014-02-06	0	4.590	4.590	4.610	4.500	4.640	9,104,800	41,595,326	4.5685	3.186	3.186	3.200	3.124	3.221	13,116,545	3.1712	2.00%
2014-02-05	0	4.500	4.490	4.500	4.480	4.710	6,439,100	29,202,666	4.5352	3.124	3.117	3.124	3.110	3.269	9,276,288	3.1481	-1.53%
2014-02-04	0	4.570	4.560	4.570	4.530	4.680	6,435,400	29,381,304	4.5656	3.172	3.165	3.172	3.144	3.249	9,270,957	3.1692	-2.35%
2014-01-30	0	4.680	4.670	4.720	4.650	4.760	5,156,000	24,209,220	4.6953	3.249	3.242	3.276	3.228	3.304	7,427,830	3.2593	-2.50%
2014-01-29	0	4.800	4.800	4.810	4.740	4.870	3,997,000	19,144,360	4.7897	3.332	3.332	3.339	3.290	3.380	5,758,153	3.3247	0.63%
2014-01-28	0	4.770	4.750	4.770	4.620	4.780	4,312,000	20,427,015	4.7372	3.311	3.297	3.311	3.207	3.318	6,211,948	3.2883	2.14%
2014-01-27	0	4.670	4.660	4.680	4.640	4.800	7,887,000	36,944,635	4.6842	3.242	3.235	3.249	3.221	3.332	11,362,159	3.2516	-3.51%
2014-01-24	0	4.840	4.810	4.850	4.770	4.950	10,868,000	52,727,360	4.8516	3.360	3.339	3.367	3.311	3.436	15,656,644	3.3677	-1.02%
2014-01-23	0	4.890	4.870	4.880	4.860	5.100	8,663,000	42,668,307	4.9253	3.394	3.380	3.387	3.374	3.540	12,480,080	3.4189	-2.00%
2014-01-22	0	4.990	4.970	4.990	4.640	5.040	23,211,000	113,624,310	4.8953	3.464	3.450	3.464	3.221	3.498	33,438,200	3.3980	7.08%
2014-01-21	0	4.660	4.640	4.650	4.630	4.750	15,599,000	73,069,125	4.6842	3.235	3.221	3.228	3.214	3.297	22,472,211	3.2515	-0.64%
2014-01-20	0	4.690	4.650	4.680	4.620	4.840	17,751,000	83,283,590	4.6918	3.256	3.228	3.249	3.207	3.360	25,572,422	3.2568	-2.49%
2014-01-17	0	4.810	4.810	4.820	4.800	4.980	6,423,000	31,238,415	4.8635	3.339	3.339	3.346	3.332	3.457	9,253,094	3.3760	-3.02%
2014-01-16	0	4.960	4.940	4.970	4.890	5.000	7,123,000	35,315,830	4.9580	3.443	3.429	3.450	3.394	3.471	10,261,527	3.4416	0.61%
2014-01-15	0	4.930	4.900	4.930	4.910	5.010	8,253,000	40,752,095	4.9379	3.422	3.401	3.422	3.408	3.478	11,889,426	3.4276	-0.20%
2014-01-14	0	4.940	4.940	4.980	4.870	5.060	11,419,000	56,158,490	4.9180	3.429	3.429	3.457	3.380	3.512	16,450,425	3.4138	-2.76%
2014-01-13	0	5.080	5.080	5.090	4.980	5.200	9,777,000	49,562,131	5.0693	3.526	3.526	3.533	3.457	3.610	14,084,929	3.5188	-0.78%
2014-01-10	0	5.120	5.110	5.130	4.930	5.140	13,841,000	69,560,219	5.0257	3.554	3.547	3.561	3.422	3.568	19,939,603	3.4885	1.99%
2014-01-09	0	5.020	5.010	5.020	4.790	5.100	36,278,000	181,865,580	5.0131	3.485	3.478	3.485	3.325	3.540	52,262,764	3.4798	5.02%
2014-01-08	0	4.780	4.770	4.780	4.490	4.880	16,690,000	77,369,015	4.6357	3.318	3.311	3.318	3.117	3.387	24,043,926	3.2178	6.46%
2014-01-07	0	4.490	4.490	4.500	4.490	4.540	2,907,000	13,105,151	4.5081	3.117	3.117	3.124	3.117	3.151	4,187,878	3.1293	0.00%
2014-01-06	0	4.490	4.480	4.490	4.460	4.610	6,792,000	30,644,214	4.5118	3.117	3.110	3.117	3.096	3.200	9,784,682	3.1319	-3.85%
2014-01-03	0	4.670	4.660	4.670	4.580	4.720	5,493,000	25,458,014	4.6346	3.242	3.235	3.242	3.179	3.276	7,913,318	3.2171	-2.51%
2014-01-02	0	4.790	4.770	4.780	4.580	4.850	6,601,284	31,163,443	4.7208	3.325	3.311	3.318	3.179	3.367	9,509,933	3.2769	3.01%
2013-12-31	0	4.650	4.600	4.650	4.480	4.650	11,076,000	50,956,440	4.6006	3.228	3.193	3.228	3.110	3.228	15,956,292	3.1935	1.31%
2013-12-30	0	4.590	4.560	4.580	4.540	4.800	7,549,000	34,654,475	4.5906	3.186	3.165	3.179	3.151	3.332	10,875,230	3.1866	0.00%
2013-12-27	0	4.590	4.590	4.620	4.550	4.660	5,568,000	25,561,210	4.5907	3.186	3.186	3.207	3.158	3.235	8,021,365	3.1866	-1.08%
2013-12-24	0	4.640	4.620	4.630	4.540	4.640	2,402,000	11,070,644	4.6089	3.221	3.207	3.214	3.151	3.221	3,460,366	3.1993	1.09%
2013-12-23	0	4.590	4.590	4.600	4.560	4.670	4,400,000	20,278,959	4.6089	3.186	3.186	3.193	3.165	3.242	6,338,722	3.1992	-0.22%
2013-12-20	0	4.600	4.600	4.620	4.530	4.800	12,025,000	55,141,957	4.5856	3.193	3.193	3.207	3.144	3.332	17,323,440	3.1831	-2.95%
2013-12-19	0	4.740	4.740	4.760	4.730	4.890	5,655,000	27,229,155	4.8151	3.290	3.290	3.304	3.283	3.394	8,146,699	3.3424	-1.46%
2013-12-18	0	4.810	4.780	4.820	4.750	4.900	5,956,000	28,649,531	4.8102	3.339	3.318	3.346	3.297	3.401	8,580,325	3.3390	0.42%
2013-12-17	0	4.790	4.760	4.800	4.730	4.860	8,204,000	39,259,699	4.7854	3.325	3.304	3.332	3.283	3.374	11,818,836	3.3218	0.84%
2013-12-16	0	4.750	4.750	4.780	4.700	4.870	7,145,309	34,244,494	4.7926	3.297	3.297	3.318	3.262	3.380	10,293,666	3.3268	-0.84%
2013-12-13	0	4.790	4.770	4.790	4.630	4.790	5,971,700	28,355,937	4.7484	3.325	3.311	3.325	3.214	3.325	8,602,943	3.2961	3.68%
2013-12-12	0	4.620	4.610	4.630	4.520	4.700	18,477,000	84,982,144	4.5993	3.207	3.200	3.214	3.138	3.262	26,618,311	3.1926	-1.07%
2013-12-11	0	4.670	4.670	4.710	4.660	4.740	13,444,000	63,006,742	4.6866	3.242	3.242	3.269	3.235	3.290	19,367,677	3.2532	-1.27%
2013-12-10	0	4.730	4.730	4.740	4.730	4.880	8,091,000	38,676,695	4.7802	3.283	3.283	3.290	3.283	3.387	11,656,046	3.3182	-2.67%
2013-12-09	0	4.860	4.840	4.860	4.800	4.970	6,212,000	30,082,902	4.8427	3.374	3.360	3.374	3.332	3.450	8,949,123	3.3615	-1.22%
2013-12-06	0	4.920	4.900	4.920	4.840	4.990	16,040,200	78,250,334	4.8784	3.415	3.401	3.415	3.360	3.464	23,107,812	3.3863	-1.60%
2013-12-05	0	5.000	4.990	5.000	4.830	5.050	8,627,300	42,884,550	4.9708	3.471	3.464	3.471	3.353	3.505	12,428,649	3.4505	2.46%
2013-12-04	0	4.880	4.880	4.890	4.860	5.010	20,143,800	99,112,020	4.9202	3.387	3.387	3.394	3.374	3.478	29,019,534	3.4154	-2.79%
2013-12-03	0	5.020	5.010	5.020	4.980	5.120	13,134,020	66,118,062	5.0341	3.485	3.478	3.485	3.457	3.554	18,921,114	3.4944	-1.57%
2013-12-02	0	5.100	5.100	5.110	5.090	5.170	5,884,000	30,149,795	5.1240	3.540	3.540	3.547	3.533	3.589	8,476,600	3.5568	-0.78%
2013-11-29	0	5.140	5.130	5.160	5.090	5.170	9,960,000	51,060,922	5.1266	3.568	3.561	3.582	3.533	3.589	14,348,562	3.5586	0.78%
2013-11-28	0	5.100	5.080	5.110	5.080	5.210	12,220,803	62,609,972	5.1232	3.540	3.526	3.547	3.526	3.617	17,605,517	3.5563	-1.35%
2013-11-27	0	5.170	5.160	5.170	5.040	5.190	11,743,000	59,887,040	5.0998	3.589	3.582	3.589	3.498	3.603	16,917,185	3.5400	0.98%
2013-11-26	0	5.120	5.100	5.140	5.070	5.160	6,515,000	33,332,050	5.1162	3.554	3.540	3.568	3.519	3.582	9,385,631	3.5514	0.39%
2013-11-25	0	5.100	5.090	5.120	5.040	5.220	22,801,000	115,808,530	5.0791	3.540	3.533	3.554	3.498	3.623	32,847,546	3.5256	-0.78%
2013-11-22	0	5.140	5.130	5.140	5.100	5.190	5,018,267	25,761,915	5.1336	3.568	3.561	3.568	3.540	3.603	7,229,409	3.5635	-0.19%
2013-11-21	0	5.150	5.150	5.160	5.080	5.240	14,883,000	76,156,194	5.1170	3.575	3.575	3.582	3.526	3.637	21,440,728	3.5519	-1.72%
2013-11-20	0	5.240	5.230	5.260	5.200	5.340	13,477,000	71,132,265	5.2780	3.637	3.630	3.651	3.610	3.707	19,415,218	3.6637	0.96%
2013-11-19	0	5.190	5.190	5.220	5.170	5.420	17,889,600	94,279,584	5.2701	3.603	3.603	3.623	3.589	3.762	25,772,092	3.6582	-3.35%
2013-11-18	0	5.370	5.360	5.380	5.250	5.450	24,351,000	129,924,860	5.3355	3.728	3.721	3.735	3.644	3.783	35,080,505	3.7036	3.67%
2013-11-15	0	5.180	5.180	5.190	5.090	5.240	7,847,000	40,772,990	5.1960	3.596	3.596	3.603	3.533	3.637	11,304,535	3.6068	2.17%
2013-11-14	0	5.070	5.060	5.070	5.040	5.090	6,349,000	32,107,310	5.0571	3.519	3.512	3.519	3.498	3.533	9,146,488	3.5103	0.80%
2013-11-13	0	5.030	5.020	5.030	5.000	5.100	9,377,000	47,111,595	5.0242	3.492	3.485	3.492	3.471	3.540	13,508,681	3.4875	-0.79%
2013-11-12	0	5.070	5.060	5.070	5.050	5.170	7,704,000	39,250,617	5.0948	3.519	3.512	3.519	3.505	3.589	11,098,526	3.5366	-1.55%
2013-11-11	0	5.150	5.140	5.160	5.070	5.170	5,342,457	27,306,533	5.1112	3.575	3.568	3.582	3.519	3.589	7,696,443	3.5479	0.78%
2013-11-08	0	5.110	5.100	5.110	5.060	5.190	10,770,769	55,281,054	5.1325	3.547	3.540	3.547	3.512	3.603	15,516,571	3.5627	-1.92%
2013-11-07	0	5.210	5.190	5.210	5.150	5.290	3,556,000	18,500,380	5.2026	3.617	3.603	3.617	3.575	3.672	5,122,840	3.6114	-0.19%
2013-11-06	0	5.220	5.200	5.220	5.180	5.300	8,567,000	44,928,305	5.2443	3.623	3.610	3.623	3.596	3.679	12,341,780	3.6403	0.77%
2013-11-05	0	5.180	5.170	5.180	5.170	5.320	16,973,000	88,756,270	5.2293	3.596	3.589	3.596	3.589	3.693	24,451,621	3.6299	-1.33%
2013-11-04	0	5.250	5.250	5.260	5.210	5.640	16,264,000	86,691,650	5.3303	3.644	3.644	3.651	3.617	3.915	23,430,222	3.7000	-5.23%
2013-11-01	0	5.540	5.540	5.550	5.380	5.550	23,992,000	131,518,979	5.4818	3.846	3.846	3.853	3.735	3.853	34,563,323	3.8052	2.97%
2013-10-31	0	5.380	5.370	5.380	5.220	5.550	27,646,000	149,792,330	5.4182	3.735	3.728	3.735	3.623	3.853	39,827,344	3.7610	2.09%
2013-10-30	0	5.270	5.260	5.280	5.110	5.320	18,990,000	98,992,600	5.2129	3.658	3.651	3.665	3.547	3.693	27,357,349	3.6185	3.33%
2013-10-29	0	5.100	5.090	5.100	5.060	5.150	12,483,000	63,818,460	5.1124	3.540	3.533	3.540	3.512	3.575	17,983,243	3.5488	0.20%
2013-10-28	0	5.090	5.090	5.100	5.080	5.150	15,557,386	79,431,093	5.1057	3.533	3.533	3.540	3.526	3.575	22,412,261	3.5441	0.39%
2013-10-25	0	5.070	5.060	5.070	5.000	5.120	11,878,000	60,163,775	5.0651	3.519	3.512	3.519	3.471	3.554	17,111,669	3.5160	1.00%
2013-10-24	0	5.020	5.010	5.030	4.970	5.090	11,683,000	58,616,597	5.0173	3.485	3.478	3.492	3.450	3.533	16,830,748	3.4827	-1.18%
2013-10-23	0	5.080	5.070	5.090	5.070	5.320	10,664,000	55,008,980	5.1584	3.526	3.519	3.533	3.519	3.693	15,362,757	3.5807	-3.05%
2013-10-22	0	5.240	5.220	5.240	5.220	5.340	5,927,000	31,282,425	5.2780	3.637	3.623	3.637	3.623	3.707	8,538,547	3.6637	0.00%
2013-10-21	0	5.240	5.230	5.240	5.100	5.290	8,229,000	42,947,057	5.2190	3.637	3.630	3.637	3.540	3.672	11,854,851	3.6227	0.77%
2013-10-18	0	5.200	5.170	5.200	5.130	5.260	7,383,500	38,321,295	5.1901	3.610	3.589	3.610	3.561	3.651	10,636,808	3.6027	-0.95%
2013-10-17	0	5.250	5.240	5.250	5.180	5.340	9,370,000	49,178,290	5.2485	3.644	3.637	3.644	3.596	3.707	13,498,597	3.6432	0.19%
2013-10-16	0	5.240	5.220	5.250	5.140	5.360	13,783,006	72,105,941	5.2315	3.637	3.623	3.644	3.568	3.721	19,856,056	3.6314	-2.06%
2013-10-15	0	5.350	5.340	5.360	5.310	5.470	14,719,005	79,246,287	5.3839	3.714	3.707	3.721	3.686	3.797	21,204,473	3.7372	-1.11%
2013-10-11	0	5.410	5.400	5.420	5.350	5.480	12,887,005	69,862,536	5.4212	3.755	3.748	3.762	3.714	3.804	18,565,260	3.7631	0.56%
2013-10-10	0	5.380	5.380	5.390	5.260	5.460	8,069,000	43,317,130	5.3683	3.735	3.735	3.741	3.651	3.790	11,624,352	3.7264	-0.37%
2013-10-09	0	5.400	5.390	5.400	5.340	5.460	19,644,000	106,206,595	5.4066	3.748	3.741	3.748	3.707	3.790	28,299,513	3.7529	-1.64%
2013-10-08	0	5.490	5.480	5.490	5.040	5.490	44,150,000	236,373,630	5.3539	3.811	3.804	3.811	3.498	3.811	63,603,314	3.7164	8.71%
2013-10-07	0	5.050	5.030	5.040	5.020	5.100	10,159,886	51,353,723	5.0546	3.505	3.492	3.498	3.485	3.540	14,636,521	3.5086	-0.59%
2013-10-04	0	5.080	5.070	5.090	5.010	5.120	8,600,000	43,756,258	5.0879	3.526	3.519	3.533	3.478	3.554	12,389,321	3.5318	-0.78%
2013-10-03	0	5.120	5.110	5.120	4.980	5.150	17,652,000	90,057,188	5.1018	3.554	3.547	3.554	3.457	3.575	25,429,801	3.5414	3.02%
2013-10-02	0	4.970	4.960	4.970	4.940	5.080	18,694,000	93,419,309	4.9973	3.450	3.443	3.450	3.429	3.526	26,930,925	3.4688	-1.19%
2013-09-30	0	5.030	5.000	5.030	4.810	5.040	13,097,000	64,954,853	4.9595	3.492	3.471	3.492	3.339	3.498	18,867,783	3.4426	1.41%
2013-09-27	0	4.960	4.940	4.960	4.870	4.990	11,925,856	58,891,384	4.9381	3.443	3.429	3.443	3.380	3.464	17,180,611	3.4278	2.48%
2013-09-26	0	4.840	4.850	4.880	4.830	5.040	16,246,000	79,541,625	4.8961	3.360	3.367	3.387	3.353	3.498	23,404,291	3.3986	-3.01%
2013-09-25	0	4.990	5.000	5.010	4.940	5.050	17,126,298	85,879,120	5.0145	3.464	3.471	3.478	3.429	3.505	24,672,465	3.4808	0.60%
2013-09-24	0	4.960	4.960	4.970	4.950	5.040	10,704,300	53,397,135	4.9884	3.443	3.443	3.450	3.436	3.498	15,420,814	3.4627	-1.00%
2013-09-23	0	5.010	5.000	5.040	4.960	5.140	8,918,000	44,829,550	5.0269	3.478	3.471	3.498	3.443	3.568	12,847,437	3.4894	-1.76%
2013-09-19	0	5.100	5.070	5.100	5.050	5.240	19,098,521	98,027,335	5.1327	3.540	3.519	3.540	3.505	3.637	27,513,686	3.5629	1.80%
2013-09-18	0	5.010	5.010	5.020	5.000	5.110	8,851,000	44,553,255	5.0337	3.478	3.478	3.485	3.471	3.547	12,750,916	3.4941	-0.60%
2013-09-17	0	5.040	5.050	5.080	5.020	5.170	9,927,000	50,400,490	5.0771	3.498	3.505	3.526	3.485	3.589	14,301,022	3.5243	-0.98%
2013-09-16	0	5.090	5.060	5.100	5.020	5.220	14,893,000	75,525,325	5.0712	3.533	3.512	3.540	3.485	3.623	21,455,134	3.5202	-1.17%
2013-09-13	0	5.150	5.150	5.160	4.940	5.220	21,412,000	108,309,463	5.0584	3.575	3.575	3.582	3.429	3.623	30,846,527	3.5112	-1.34%
2013-09-12	0	5.220	5.220	5.240	5.200	5.400	19,719,000	103,734,584	5.2606	3.623	3.623	3.637	3.610	3.748	28,407,560	3.6517	-3.69%
2013-09-11	0	5.420	5.410	5.440	5.340	5.630	15,488,005	84,188,301	5.4357	3.762	3.755	3.776	3.707	3.908	22,312,309	3.7732	-2.52%
2013-09-10	0	5.560	5.550	5.560	5.410	5.570	19,689,000	108,309,080	5.5010	3.859	3.853	3.859	3.755	3.866	28,364,341	3.8185	3.35%
2013-09-09	0	5.380	5.370	5.380	5.230	5.400	20,609,883	110,169,743	5.3455	3.735	3.728	3.735	3.630	3.748	29,690,982	3.7105	3.46%
2013-09-06	0	5.200	5.190	5.200	5.130	5.300	34,432,000	179,783,998	5.2214	3.610	3.603	3.610	3.561	3.679	49,603,382	3.6244	0.58%
2013-09-05	0	5.170	5.160	5.170	5.150	5.450	48,692,000	254,340,942	5.2235	3.589	3.582	3.589	3.575	3.783	70,146,604	3.6258	-5.66%
2013-09-04	0	5.480	5.470	5.480	5.410	5.540	7,262,100	39,844,844	5.4867	3.804	3.797	3.804	3.755	3.846	10,461,917	3.8086	-0.18%
2013-09-03	0	5.490	5.480	5.490	5.440	5.540	12,014,000	66,004,120	5.4939	3.811	3.804	3.811	3.776	3.846	17,307,593	3.8136	1.67%
2013-09-02	0	5.400	5.400	5.420	5.380	5.580	12,285,248	67,006,149	5.4542	3.748	3.748	3.762	3.735	3.873	17,698,358	3.7860	-0.92%
2013-08-30	0	5.450	5.430	5.470	5.410	5.550	6,848,000	37,256,700	5.4405	3.783	3.769	3.797	3.755	3.853	9,865,357	3.7765	-1.09%
2013-08-29	0	5.510	5.500	5.540	5.420	5.560	9,630,000	53,102,665	5.5143	3.825	3.818	3.846	3.762	3.859	13,873,158	3.8277	1.47%
2013-08-28	0	5.430	5.420	5.430	5.380	5.700	36,625,946	200,876,253	5.4845	3.769	3.762	3.769	3.735	3.957	52,764,022	3.8071	-7.34%
2013-08-27	0	5.860	5.830	5.850	5.430	5.890	27,119,000	155,898,330	5.7487	4.068	4.047	4.061	3.769	4.089	39,068,138	3.9904	6.55%
2013-08-26	0	5.500	5.490	5.500	5.490	5.620	7,635,000	42,164,910	5.5226	3.818	3.811	3.818	3.811	3.901	10,999,124	3.8335	-0.72%
2013-08-23	0	5.540	5.540	5.560	5.460	5.650	11,856,000	65,647,230	5.5370	3.846	3.846	3.859	3.790	3.922	17,079,975	3.8435	0.18%
2013-08-22	0	5.530	5.550	5.560	5.250	5.560	14,878,063	80,631,247	5.4195	3.839	3.853	3.859	3.644	3.859	21,433,615	3.7619	2.03%
2013-08-21	0	5.420	5.410	5.430	5.380	5.610	18,513,000	100,708,683	5.4399	3.762	3.755	3.769	3.735	3.894	26,670,173	3.7761	-2.17%
2013-08-20	0	5.540	5.520	5.550	5.470	5.860	15,436,000	87,318,705	5.6568	3.846	3.832	3.853	3.797	4.068	22,237,390	3.9267	-3.99%
2013-08-19	0	5.770	5.770	5.790	5.710	5.900	10,109,000	58,929,415	5.8294	4.005	4.005	4.019	3.964	4.095	14,563,214	4.0465	0.00%
2013-08-16	0	5.770	5.760	5.770	5.640	5.940	25,204,372	144,838,980	5.7466	4.005	3.998	4.005	3.915	4.123	36,309,889	3.9890	-0.69%
2013-08-15	0	5.810	5.810	5.820	5.770	6.350	48,697,372	291,760,355	5.9913	4.033	4.033	4.040	4.005	4.408	70,154,343	4.1588	-6.74%
2013-08-13	0	6.230	6.210	6.220	5.870	6.330	40,540,000	251,083,574	6.1935	4.325	4.311	4.318	4.075	4.394	58,402,681	4.2992	4.71%
2013-08-12	0	5.950	5.930	5.950	5.720	5.980	13,850,000	81,647,498	5.8951	4.130	4.116	4.130	3.971	4.151	19,952,569	4.0921	2.94%
2013-08-09	0	5.780	5.790	5.800	5.710	5.850	14,024,200	80,929,176	5.7707	4.012	4.019	4.026	3.964	4.061	20,203,524	4.0057	2.12%
2013-08-08	0	5.660	5.690	5.700	5.500	5.720	13,986,000	78,658,835	5.6241	3.929	3.950	3.957	3.818	3.971	20,148,493	3.9040	2.72%
2013-08-07	0	5.510	5.510	5.520	5.490	5.850	20,818,000	118,090,297	5.6725	3.825	3.825	3.832	3.811	4.061	29,990,799	3.9376	-3.84%
2013-08-06	0	5.730	5.710	5.720	5.680	5.840	9,196,000	52,752,683	5.7365	3.977	3.964	3.971	3.943	4.054	13,247,929	3.9820	-2.39%
2013-08-05	0	5.870	5.850	5.870	5.800	6.030	9,585,400	56,597,419	5.9045	4.075	4.061	4.075	4.026	4.186	13,808,906	4.0986	0.51%
2013-08-02	0	5.840	5.850	5.860	5.790	6.010	24,449,056	143,763,884	5.8801	4.054	4.061	4.068	4.019	4.172	35,221,767	4.0817	1.04%
2013-08-01	0	5.780	5.760	5.780	5.670	5.880	19,754,521	114,025,709	5.7721	4.012	3.998	4.012	3.936	4.082	28,458,732	4.0067	3.40%
2013-07-31	0	5.590	5.590	5.620	5.330	5.880	44,440,884	250,071,775	5.6271	3.880	3.880	3.901	3.700	4.082	64,022,367	3.9060	5.67%
2013-07-30	0	5.290	5.270	5.300	5.170	5.320	6,094,000	32,032,500	5.2564	3.672	3.658	3.679	3.589	3.693	8,779,130	3.6487	2.32%
2013-07-29	0	5.170	5.160	5.170	5.120	5.500	8,999,000	47,665,375	5.2967	3.589	3.582	3.589	3.554	3.818	12,964,127	3.6767	-3.72%
2013-07-26	0	5.370	5.390	5.400	5.360	5.520	6,576,168	35,633,103	5.4185	3.728	3.741	3.748	3.721	3.832	9,473,750	3.7612	-1.47%
2013-07-25	0	5.450	5.430	5.440	5.300	5.510	7,415,005	40,260,486	5.4296	3.783	3.769	3.776	3.679	3.825	10,682,195	3.7689	1.30%
2013-07-24	0	5.380	5.360	5.380	5.170	5.400	8,662,000	45,956,305	5.3055	3.735	3.721	3.735	3.589	3.748	12,478,639	3.6828	3.07%
2013-07-23	0	5.220	5.210	5.220	4.920	5.230	11,882,003	61,224,276	5.1527	3.623	3.617	3.623	3.415	3.630	17,117,435	3.5767	6.31%
2013-07-22	0	4.910	4.910	4.940	4.900	5.170	11,011,000	54,962,071	4.9916	3.408	3.408	3.429	3.401	3.589	15,862,652	3.4649	-3.73%
2013-07-19	0	5.100	5.100	5.130	5.060	5.370	10,612,000	55,191,515	5.2009	3.540	3.540	3.561	3.512	3.728	15,287,845	3.6102	-3.77%
2013-07-18	0	5.300	5.290	5.300	5.220	5.320	6,126,000	32,383,291	5.2862	3.679	3.672	3.679	3.623	3.693	8,825,230	3.6694	2.51%
2013-07-17	0	5.170	5.160	5.220	5.100	5.380	9,129,000	47,870,452	5.2438	3.589	3.582	3.623	3.540	3.735	13,151,408	3.6399	0.19%
2013-07-16	0	5.160	5.160	5.170	5.010	5.340	10,713,000	55,032,101	5.1369	3.582	3.582	3.589	3.478	3.707	15,433,348	3.5658	-1.34%
2013-07-15	0	5.230	5.210	5.230	5.210	5.450	8,307,000	44,374,962	5.3419	3.630	3.617	3.630	3.617	3.783	11,967,219	3.7080	-0.38%
2013-07-12	0	5.250	5.240	5.260	5.190	5.400	20,045,000	105,464,203	5.2614	3.644	3.637	3.651	3.603	3.748	28,877,201	3.6522	-1.32%
2013-07-11	0	5.320	5.310	5.320	5.100	5.330	22,989,000	121,218,797	5.2729	3.693	3.686	3.693	3.540	3.700	33,118,383	3.6602	7.47%
2013-07-10	0	4.950	4.950	4.960	4.710	4.970	12,559,000	61,066,817	4.8624	3.436	3.436	3.443	3.269	3.450	18,092,730	3.3752	2.48%
2013-07-09	0	4.830	4.820	4.880	4.740	5.000	8,983,000	43,430,650	4.8348	3.353	3.346	3.387	3.290	3.471	12,941,078	3.3560	-1.83%
2013-07-08	0	4.920	4.920	4.930	4.520	4.980	14,557,604	68,891,653	4.7323	3.415	3.415	3.422	3.138	3.457	20,971,956	3.2849	4.02%
2013-07-05	0	4.730	4.720	4.730	4.690	4.890	17,598,001	84,016,009	4.7742	3.283	3.276	3.283	3.256	3.394	25,352,009	3.3140	1.07%
2013-07-04	0	4.680	4.670	4.680	4.420	4.810	17,125,000	79,856,199	4.6631	3.249	3.242	3.249	3.068	3.339	24,670,595	3.2369	3.54%
2013-07-03	0	4.520	4.520	4.540	4.240	4.940	40,215,614	182,178,738	4.5300	3.138	3.138	3.151	2.943	3.429	57,935,364	3.1445	-9.24%
2013-07-02	0	4.980	4.970	5.000	4.910	5.150	19,749,718	99,903,376	5.0585	3.457	3.450	3.471	3.408	3.575	28,451,812	3.5113	-1.97%
2013-06-28	0	5.080	5.070	5.090	4.790	5.180	26,793,000	135,487,897	5.0568	3.526	3.519	3.533	3.325	3.596	38,598,496	3.5102	6.50%
2013-06-27	0	4.770	4.770	4.780	4.700	4.910	13,931,100	66,903,365	4.8024	3.311	3.311	3.318	3.262	3.408	20,069,403	3.3336	0.85%
2013-06-26	0	4.730	4.720	4.730	4.620	4.810	35,512,500	166,503,420	4.6886	3.283	3.276	3.283	3.207	3.339	51,159,971	3.2546	4.65%
2013-06-25	0	4.520	4.470	4.480	4.150	4.850	55,502,033	250,457,578	4.5126	3.138	3.103	3.110	2.881	3.367	79,957,265	3.1324	-5.24%
2013-06-24	0	4.770	4.770	4.800	4.660	5.120	21,394,029	102,501,881	4.7911	3.311	3.311	3.332	3.235	3.554	30,820,638	3.3258	-7.56%
2013-06-21	0	5.160	5.120	5.160	5.030	5.200	26,032,000	133,482,295	5.1276	3.582	3.554	3.582	3.492	3.610	37,502,185	3.5593	-2.82%
2013-06-20	0	5.310	5.300	5.310	5.190	5.460	5,804,653	30,849,175	5.3146	3.686	3.679	3.686	3.603	3.790	8,362,291	3.6891	-3.45%
2013-06-19	0	5.500	5.480	5.500	5.400	5.720	9,099,821	49,986,715	5.4932	3.818	3.804	3.818	3.748	3.971	13,109,372	3.8131	-3.51%
2013-06-18	0	5.700	5.700	5.720	5.500	5.720	8,579,000	48,109,357	5.6078	3.957	3.957	3.971	3.818	3.971	12,359,068	3.8926	2.15%
2013-06-17	0	5.580	5.560	5.580	5.410	5.600	10,947,000	60,615,490	5.5372	3.873	3.859	3.873	3.755	3.887	15,770,453	3.8436	2.76%
2013-06-14	0	5.430	5.420	5.450	5.290	5.520	9,989,000	54,281,701	5.4341	3.769	3.762	3.783	3.672	3.832	14,390,340	3.7721	4.22%
2013-06-13	0	5.210	5.190	5.210	5.160	5.480	18,112,002	95,025,499	5.2465	3.617	3.603	3.617	3.582	3.804	26,092,488	3.6419	-5.44%
2013-06-11	0	5.510	5.500	5.510	5.450	5.620	7,206,000	39,723,675	5.5126	3.825	3.818	3.825	3.783	3.901	10,381,098	3.8265	-1.61%
2013-06-10	0	5.600	5.580	5.610	5.440	5.780	17,966,755	99,660,423	5.5469	3.887	3.873	3.894	3.776	4.012	25,883,243	3.8504	-1.58%
2013-06-07	0	5.690	5.690	5.700	5.670	5.910	8,384,268	48,455,089	5.7793	3.950	3.950	3.957	3.936	4.102	12,078,533	4.0117	-2.40%
2013-06-06	0	5.830	5.830	5.850	5.740	5.950	11,912,000	69,309,245	5.8184	4.047	4.047	4.061	3.984	4.130	17,160,650	4.0388	-1.52%
2013-06-05	0	5.920	5.880	5.920	5.850	6.080	16,979,106	101,334,461	5.9682	4.109	4.082	4.109	4.061	4.220	24,460,417	4.1428	-0.34%
2013-06-04	0	5.940	5.910	5.940	5.770	6.010	27,675,124	163,058,902	5.8919	4.123	4.102	4.123	4.005	4.172	39,869,300	4.0898	4.21%
2013-06-03	0	5.700	5.690	5.700	5.660	5.880	22,268,008	128,623,041	5.7761	3.957	3.950	3.957	3.929	4.082	32,079,708	4.0095	1.97%
2013-05-31	0	5.590	5.520	5.640	5.520	5.750	6,751,002	38,024,061	5.6324	3.880	3.832	3.915	3.832	3.991	9,725,620	3.9097	-1.06%
2013-05-30	0	5.650	5.610	5.670	5.600	5.770	6,520,007	37,003,074	5.6753	3.922	3.894	3.936	3.887	4.005	9,392,844	3.9395	-1.22%
2013-05-29	0	5.720	5.710	5.730	5.670	5.830	5,045,300	28,828,075	5.7138	3.971	3.964	3.977	3.936	4.047	7,268,353	3.9662	-1.38%
2013-05-28	0	5.800	5.800	5.810	5.550	5.850	7,282,000	41,839,140	5.7456	4.026	4.026	4.033	3.853	4.061	10,490,585	3.9883	3.20%
2013-05-27	0	5.620	5.590	5.620	5.510	5.810	8,011,000	45,117,229	5.6319	3.901	3.880	3.901	3.825	4.033	11,540,796	3.9094	-1.40%
2013-05-24	0	5.700	5.710	5.720	5.660	5.850	10,984,000	62,648,960	5.7037	3.957	3.964	3.971	3.929	4.061	15,823,755	3.9592	-1.89%
2013-05-23	0	5.810	5.790	5.810	5.560	5.900	14,662,220	84,254,173	5.7463	4.033	4.019	4.033	3.859	4.095	21,122,668	3.9888	0.00%
2013-05-22	0	5.810	5.800	5.820	5.770	5.950	18,195,000	106,141,352	5.8335	4.033	4.026	4.040	4.005	4.130	26,212,057	4.0493	1.40%
2013-05-21	0	5.730	5.720	5.750	5.520	6.150	50,824,500	288,765,900	5.6816	3.977	3.971	3.991	3.832	4.269	73,218,724	3.9439	-5.63%
2013-05-20	0	6.170	6.150	6.170	5.990	6.280	20,405,510	126,026,224	6.1761	4.215	4.201	4.215	4.092	4.290	29,872,742	4.2188	4.58%
2013-05-16	0	5.900	5.900	5.930	5.810	6.050	10,525,000	62,326,970	5.9218	4.030	4.030	4.051	3.969	4.133	15,408,123	4.0451	-2.16%
2013-05-15	0	6.030	6.030	6.050	5.990	6.250	10,983,200	67,156,199	6.1144	4.119	4.119	4.133	4.092	4.269	16,078,907	4.1767	-2.90%
2013-05-14	0	6.210	6.200	6.250	6.060	6.250	9,168,348	56,502,390	6.1628	4.242	4.235	4.269	4.139	4.269	13,422,046	4.2097	0.98%
2013-05-13	0	6.150	6.150	6.160	6.150	6.290	8,974,500	55,602,163	6.1956	4.201	4.201	4.208	4.201	4.297	13,138,261	4.2321	-1.44%
2013-05-10	0	6.240	6.240	6.260	6.150	6.300	8,965,000	55,755,630	6.2193	4.262	4.262	4.276	4.201	4.303	13,124,354	4.2483	0.97%
2013-05-09	0	6.180	6.170	6.180	6.150	6.350	8,057,000	50,086,020	6.2165	4.221	4.215	4.221	4.201	4.338	11,795,083	4.2463	-2.37%
2013-05-08	0	6.330	6.330	6.340	6.200	6.530	15,868,000	100,776,222	6.3509	4.324	4.324	4.331	4.235	4.461	23,230,033	4.3382	-1.56%
2013-05-07	0	6.430	6.430	6.440	6.320	6.470	8,894,200	56,752,675	6.3809	4.392	4.392	4.399	4.317	4.420	13,020,706	4.3586	1.10%
2013-05-06	0	6.360	6.350	6.370	6.220	6.390	18,993,000	119,801,871	6.3077	4.344	4.338	4.351	4.249	4.365	27,804,891	4.3087	3.08%
2013-05-03	0	6.170	6.170	6.180	6.100	6.440	14,654,705	92,017,613	6.2790	4.215	4.215	4.221	4.167	4.399	21,453,824	4.2891	-2.37%
2013-05-02	0	6.320	6.300	6.320	6.210	6.420	15,904,203	100,776,635	6.3365	4.317	4.303	4.317	4.242	4.385	23,283,032	4.3283	0.96%
2013-04-30	0	6.260	6.260	6.270	6.250	6.520	13,042,002	82,653,132	6.3375	4.276	4.276	4.283	4.269	4.454	19,092,900	4.3290	-0.95%
2013-04-29	0	6.320	6.310	6.330	6.050	6.350	18,073,000	112,781,665	6.2403	4.317	4.310	4.324	4.133	4.338	26,458,053	4.2627	4.98%
2013-04-26	0	6.020	6.020	6.050	6.010	6.300	16,298,000	99,427,875	6.1006	4.112	4.112	4.133	4.105	4.303	23,859,533	4.1672	-4.29%
2013-04-25	0	6.290	6.270	6.310	6.240	6.400	11,841,000	74,836,986	6.3202	4.297	4.283	4.310	4.262	4.372	17,334,687	4.3172	-0.63%
2013-04-24	0	6.330	6.290	6.330	6.030	6.350	19,346,000	119,823,645	6.1937	4.324	4.297	4.324	4.119	4.338	28,321,667	4.2308	2.26%
2013-04-23	0	6.190	6.180	6.190	6.080	6.400	12,619,002	77,978,257	6.1794	4.228	4.221	4.228	4.153	4.372	18,473,647	4.2211	-3.13%
2013-04-22	0	6.390	6.370	6.400	6.300	6.550	18,391,007	117,867,558	6.4090	4.365	4.351	4.372	4.303	4.474	26,923,601	4.3779	1.11%
2013-04-19	0	6.320	6.320	6.330	6.010	6.370	21,468,511	134,758,416	6.2770	4.317	4.317	4.324	4.105	4.351	31,428,927	4.2877	3.78%
2013-04-18	0	6.090	6.090	6.100	5.760	6.110	13,257,014	80,097,686	6.0419	4.160	4.160	4.167	3.935	4.174	19,407,668	4.1271	4.64%
2013-04-17	0	5.820	5.800	5.830	5.800	6.200	21,822,000	132,094,178	6.0533	3.976	3.962	3.982	3.962	4.235	31,946,419	4.1349	-1.36%
2013-04-16	0	5.900	5.890	5.900	5.480	5.950	23,991,000	138,527,001	5.7741	4.030	4.023	4.030	3.743	4.064	35,121,737	3.9442	5.17%
2013-04-15	0	5.610	5.610	5.630	5.450	5.670	9,748,001	54,063,350	5.5461	3.832	3.832	3.846	3.723	3.873	14,270,632	3.7884	1.26%
2013-04-12	0	5.540	5.530	5.540	5.530	5.650	7,292,000	40,751,889	5.5886	3.784	3.777	3.784	3.777	3.859	10,675,157	3.8175	-1.95%
2013-04-11	0	5.650	5.640	5.650	5.570	5.750	12,603,006	71,556,085	5.6777	3.859	3.853	3.859	3.805	3.928	18,450,230	3.8783	1.25%
2013-04-10	0	5.580	5.580	5.600	5.470	5.700	6,321,681	35,269,768	5.5792	3.812	3.812	3.825	3.736	3.894	9,254,654	3.8110	-0.36%
2013-04-09	0	5.600	5.590	5.600	5.480	5.630	7,838,016	43,635,623	5.5672	3.825	3.818	3.825	3.743	3.846	11,474,500	3.8028	2.94%
2013-04-08	0	5.440	5.420	5.450	5.350	5.570	18,533,000	101,124,380	5.4564	3.716	3.702	3.723	3.654	3.805	27,131,472	3.7272	-0.73%
2013-04-05	0	5.480	5.480	5.500	5.410	5.920	20,575,371	113,771,507	5.5295	3.743	3.743	3.757	3.695	4.044	30,121,411	3.7771	-7.43%
2013-04-03	0	5.920	5.910	5.920	5.690	5.980	20,075,066	117,998,601	5.8779	4.044	4.037	4.044	3.887	4.085	29,388,987	4.0151	4.78%
2013-04-02	0	5.650	5.640	5.660	5.470	5.670	16,739,203	93,926,035	5.6111	3.859	3.853	3.866	3.736	3.873	24,505,434	3.8329	3.29%
2013-03-28	0	5.470	5.450	5.500	5.390	5.770	16,681,000	92,214,111	5.5281	3.736	3.723	3.757	3.682	3.941	24,420,228	3.7761	-5.53%
2013-03-27	0	5.790	5.770	5.780	5.460	5.810	28,306,000	159,288,953	5.6274	3.955	3.941	3.948	3.730	3.969	41,438,701	3.8440	6.63%
2013-03-26	0	5.430	5.430	5.440	5.190	5.550	24,819,007	133,683,333	5.3863	3.709	3.709	3.716	3.545	3.791	36,333,901	3.6793	-4.40%
2013-03-25	0	5.680	5.680	5.690	5.480	5.750	15,793,000	89,172,550	5.6463	3.880	3.880	3.887	3.743	3.928	23,120,236	3.8569	6.17%
2013-03-22	0	5.350	5.350	5.370	5.310	5.480	10,961,000	59,131,645	5.3947	3.654	3.654	3.668	3.627	3.743	16,046,407	3.6850	-2.19%
2013-03-21	0	5.470	5.430	5.460	5.400	5.670	18,466,000	102,210,650	5.5351	3.736	3.709	3.730	3.689	3.873	27,033,387	3.7809	-0.73%
2013-03-20	0	5.510	5.500	5.510	5.120	5.520	24,720,089	133,448,214	5.3984	3.764	3.757	3.764	3.497	3.771	36,189,090	3.6875	5.76%
2013-03-19	0	5.210	5.210	5.220	4.880	5.400	48,776,000	251,024,700	5.1465	3.559	3.559	3.566	3.333	3.689	71,405,853	3.5155	8.77%
2013-03-18	0	4.790	4.770	4.800	4.420	4.810	41,005,994	192,363,374	4.6911	3.272	3.258	3.279	3.019	3.286	60,030,917	3.2044	4.36%
2013-03-15	0	4.590	4.560	4.630	4.480	4.800	32,518,000	150,264,848	4.6210	3.135	3.115	3.163	3.060	3.279	47,604,878	3.1565	-4.38%
2013-03-14	0	4.800	4.780	4.790	4.580	4.810	34,597,028	161,769,083	4.6758	3.279	3.265	3.272	3.129	3.286	50,648,481	3.1940	1.48%
2013-03-13	0	4.730	4.710	4.740	4.680	5.110	50,345,000	241,315,255	4.7932	3.231	3.217	3.238	3.197	3.491	73,702,798	3.2742	-7.44%
2013-03-12	0	5.110	5.080	5.110	5.010	5.230	19,694,000	100,406,775	5.0983	3.491	3.470	3.491	3.422	3.573	28,831,123	3.4826	1.59%
2013-03-11	0	5.030	5.020	5.050	5.020	5.280	26,132,000	133,604,285	5.1127	3.436	3.429	3.450	3.429	3.607	38,256,063	3.4924	-4.73%
2013-03-08	0	5.280	5.270	5.300	5.170	5.580	18,108,018	96,412,136	5.3243	3.607	3.600	3.620	3.532	3.812	26,509,318	3.6369	-4.00%
2013-03-07	0	5.500	5.480	5.500	5.410	5.550	9,441,918	51,764,955	5.4825	3.757	3.743	3.757	3.695	3.791	13,822,540	3.7450	0.00%
2013-03-06	0	5.500	5.480	5.500	5.410	5.530	12,627,000	69,316,980	5.4896	3.757	3.743	3.757	3.695	3.777	18,485,356	3.7498	2.23%
2013-03-05	0	5.380	5.360	5.390	5.290	5.450	19,415,040	104,138,345	5.3638	3.675	3.661	3.682	3.613	3.723	28,422,739	3.6639	1.89%
2013-03-04	0	5.280	5.270	5.280	5.240	5.740	38,092,076	204,674,405	5.3731	3.607	3.600	3.607	3.579	3.921	55,765,073	3.6703	-9.90%
2013-03-01	0	5.860	5.840	5.880	5.800	6.030	13,639,120	80,258,678	5.8844	4.003	3.989	4.017	3.962	4.119	19,967,053	4.0196	-2.50%
2013-02-28	0	6.010	6.000	6.020	5.800	6.030	22,806,999	136,030,124	5.9644	4.105	4.098	4.112	3.962	4.119	33,388,413	4.0742	5.25%
2013-02-27	0	5.710	5.690	5.710	5.550	5.730	19,679,008	111,484,864	5.6652	3.900	3.887	3.900	3.791	3.914	28,809,176	3.8698	1.78%
2013-02-26	0	5.610	5.590	5.610	5.550	5.710	14,426,618	81,386,244	5.6414	3.832	3.818	3.832	3.791	3.900	21,119,915	3.8535	-0.71%
2013-02-25	0	5.650	5.640	5.660	5.570	5.850	12,884,012	72,812,926	5.6514	3.859	3.853	3.866	3.805	3.996	18,861,610	3.8604	-2.25%
2013-02-22	0	5.780	5.770	5.780	5.550	5.880	27,289,804	158,241,098	5.7985	3.948	3.941	3.948	3.791	4.017	39,951,036	3.9609	2.12%
2013-02-21	0	5.660	5.650	5.670	5.370	5.750	33,371,000	187,662,435	5.6235	3.866	3.859	3.873	3.668	3.928	48,853,631	3.8413	3.47%
2013-02-20	0	5.470	5.440	5.480	5.340	5.600	26,161,000	142,536,030	5.4484	3.736	3.716	3.743	3.648	3.825	38,298,518	3.7217	-0.73%
2013-02-19	0	5.510	5.500	5.520	5.500	5.980	26,502,000	148,866,620	5.6172	3.764	3.757	3.771	3.757	4.085	38,797,727	3.8370	-6.45%
2013-02-18	0	5.890	5.880	5.900	5.840	6.210	17,638,000	104,697,476	5.9359	4.023	4.017	4.030	3.989	4.242	25,821,233	4.0547	-4.23%
2013-02-15	0	6.150	6.140	6.150	5.930	6.170	10,468,000	63,222,103	6.0396	4.201	4.194	4.201	4.051	4.215	15,324,678	4.1255	2.84%
2013-02-14	0	5.980	6.000	6.010	5.700	6.070	12,982,500	77,035,525	5.9338	4.085	4.098	4.105	3.894	4.146	19,005,792	4.0533	5.84%
2013-02-08	0	5.650	5.640	5.650	5.570	5.790	20,024,001	113,860,485	5.6862	3.859	3.853	3.859	3.805	3.955	29,314,230	3.8841	0.18%
2013-02-07	0	5.640	5.600	5.620	5.500	6.020	50,737,508	286,957,332	5.6557	3.853	3.825	3.839	3.757	4.112	74,277,412	3.8633	-5.69%
2013-02-06	0	5.980	5.960	5.990	5.940	6.270	25,360,000	154,121,605	6.0774	4.085	4.071	4.092	4.058	4.283	37,125,890	4.1513	-0.83%
2013-02-05	0	6.030	6.000	6.040	5.910	6.110	22,744,500	137,058,217	6.0260	4.119	4.098	4.126	4.037	4.174	33,296,917	4.1162	-1.79%
2013-02-04	0	6.140	6.120	6.130	6.060	6.350	13,674,000	84,687,548	6.1933	4.194	4.180	4.187	4.139	4.338	20,018,116	4.2305	-1.29%
2013-02-01	0	6.220	6.220	6.240	6.060	6.420	38,869,000	241,770,585	6.2201	4.249	4.249	4.262	4.139	4.385	56,902,454	4.2489	-1.43%
2013-01-31	0	6.310	6.320	6.350	6.290	6.630	21,335,000	136,269,311	6.3871	4.310	4.317	4.338	4.297	4.529	31,233,473	4.3629	-5.11%
2013-01-30	0	6.650	6.650	6.680	6.480	6.750	19,380,001	127,650,615	6.5867	4.542	4.542	4.563	4.426	4.611	28,371,443	4.4993	0.00%
2013-01-29	0	6.650	6.640	6.650	6.500	6.690	19,549,400	128,808,821	6.5889	4.542	4.536	4.542	4.440	4.570	28,619,435	4.5007	1.68%
2013-01-28	0	6.540	6.530	6.540	6.150	6.630	37,222,000	238,082,830	6.3963	4.467	4.461	4.467	4.201	4.529	54,491,321	4.3692	5.65%
2013-01-25	0	6.190	6.190	6.210	6.180	6.720	34,217,305	218,356,842	6.3815	4.228	4.228	4.242	4.221	4.590	50,092,584	4.3591	-6.92%
2013-01-24	0	6.650	6.640	6.650	6.630	6.770	19,620,000	131,455,495	6.7001	4.542	4.536	4.542	4.529	4.624	28,722,791	4.5767	-0.60%
2013-01-23	0	6.690	6.680	6.690	6.600	6.760	44,863,567	300,208,837	6.6916	4.570	4.563	4.570	4.508	4.618	65,678,229	4.5709	0.60%
2013-01-22	0	6.650	6.650	6.660	6.570	6.800	405,503,100	2,716,153,726	6.6982	4.542	4.542	4.549	4.488	4.645	593,638,158	4.5754	-7.51%
2013-01-21	0	7.190	7.150	7.160	7.020	7.260	21,500,700	154,410,646	7.1817	4.911	4.884	4.891	4.795	4.959	31,476,050	4.9057	1.99%
2013-01-18	0	7.050	7.040	7.060	6.730	7.070	20,761,400	144,259,120	6.9484	4.816	4.809	4.823	4.597	4.829	30,393,749	4.7463	5.07%
2013-01-17	0	6.710	6.730	6.740	6.630	6.980	14,509,000	98,196,902	6.7680	4.583	4.597	4.604	4.529	4.768	21,240,518	4.6231	-3.45%
2013-01-16	0	6.950	6.950	6.960	6.780	7.080	13,414,000	93,138,474	6.9434	4.747	4.747	4.754	4.631	4.836	19,637,488	4.7429	-0.57%
2013-01-15	0	6.990	6.960	6.990	6.850	7.140	15,081,004	105,469,355	6.9935	4.775	4.754	4.775	4.679	4.877	22,077,906	4.7771	-0.29%
2013-01-14	0	7.010	7.000	7.020	6.660	7.110	21,532,406	150,144,117	6.9729	4.788	4.782	4.795	4.549	4.857	31,522,466	4.7631	5.73%
2013-01-11	0	6.630	6.630	6.640	6.390	6.840	23,555,020	153,254,196	6.5062	4.529	4.529	4.536	4.365	4.672	34,483,482	4.4443	-1.49%
2013-01-10	0	6.730	6.700	6.730	6.600	7.130	19,604,500	134,481,470	6.8597	4.597	4.577	4.597	4.508	4.870	28,700,099	4.6857	-4.40%
2013-01-09	0	7.040	7.040	7.050	6.700	7.220	42,061,000	294,737,485	7.0074	4.809	4.809	4.816	4.577	4.932	61,575,397	4.7866	3.23%
2013-01-08	0	6.820	6.820	6.830	6.440	6.830	24,853,610	165,463,380	6.6575	4.659	4.659	4.665	4.399	4.665	36,384,558	4.5476	3.02%
2013-01-07	0	6.620	6.600	6.620	6.060	6.710	29,731,528	193,521,386	6.5090	4.522	4.508	4.522	4.139	4.583	43,525,609	4.4461	7.82%
2013-01-04	0	6.140	6.130	6.150	5.920	6.160	16,685,003	101,655,853	6.0926	4.194	4.187	4.201	4.044	4.208	24,426,088	4.1618	-0.16%
2013-01-03	0	6.150	6.170	6.180	6.100	6.210	16,765,000	103,338,524	6.1639	4.201	4.215	4.221	4.167	4.242	24,543,200	4.2105	0.82%
2013-01-02	0	6.100	6.090	6.100	6.000	6.170	18,983,412	115,341,332	6.0759	4.167	4.160	4.167	4.098	4.215	27,790,855	4.1503	1.67%
2012-12-31	0	6.000	5.990	6.000	5.870	6.050	14,652,000	87,648,079	5.9820	4.098	4.092	4.098	4.010	4.133	21,449,864	4.0862	2.39%
2012-12-28	0	5.860	5.880	5.890	5.660	5.920	16,019,100	93,214,835	5.8190	4.003	4.017	4.023	3.866	4.044	23,451,236	3.9748	3.90%
2012-12-27	0	5.640	5.640	5.670	5.470	5.700	15,091,000	85,084,165	5.6381	3.853	3.853	3.873	3.736	3.894	22,092,540	3.8513	3.68%
2012-12-24	0	5.440	5.440	5.450	5.360	5.460	2,746,000	14,801,165	5.3901	3.716	3.716	3.723	3.661	3.730	4,020,020	3.6819	0.18%
2012-12-21	0	5.430	5.420	5.430	5.330	5.460	11,447,800	61,683,164	5.3882	3.709	3.702	3.709	3.641	3.730	16,759,060	3.6806	0.56%
2012-12-20	0	5.400	5.400	5.410	5.250	5.430	12,426,000	66,710,830	5.3686	3.689	3.689	3.695	3.586	3.709	18,191,101	3.6672	0.56%
2012-12-19	0	5.370	5.370	5.390	5.230	5.480	12,961,018	69,085,443	5.3302	3.668	3.668	3.682	3.573	3.743	18,974,343	3.6410	-0.56%
2012-12-18	0	5.400	5.400	5.420	5.160	5.500	37,622,002	203,246,505	5.4023	3.689	3.689	3.702	3.525	3.757	55,076,906	3.6902	4.65%
2012-12-17	0	5.160	5.140	5.160	5.060	5.240	15,828,000	81,581,875	5.1543	3.525	3.511	3.525	3.456	3.579	23,171,475	3.5208	1.18%
2012-12-14	0	5.100	5.070	5.100	5.050	5.210	15,796,005	81,085,006	5.1333	3.484	3.463	3.484	3.450	3.559	23,124,635	3.5064	0.00%
2012-12-13	0	5.100	5.090	5.100	5.030	5.400	10,993,000	57,122,810	5.1963	3.484	3.477	3.484	3.436	3.689	16,093,254	3.5495	-3.77%
2012-12-12	0	5.300	5.290	5.310	5.220	5.370	20,975,000	111,084,271	5.2960	3.620	3.613	3.627	3.566	3.668	30,706,449	3.6176	0.76%
2012-12-11	0	5.260	5.230	5.270	5.150	5.470	21,662,800	113,890,072	5.2574	3.593	3.573	3.600	3.518	3.736	31,713,357	3.5912	-3.66%
2012-12-10	0	5.460	5.460	5.470	5.390	5.670	16,515,732	91,219,202	5.5232	3.730	3.730	3.736	3.682	3.873	24,178,283	3.7728	1.49%
2012-12-07	0	5.380	5.380	5.390	5.230	5.460	16,251,004	87,454,443	5.3815	3.675	3.675	3.682	3.573	3.730	23,790,733	3.6760	2.48%
2012-12-06	0	5.250	5.250	5.260	5.240	5.450	16,494,410	88,439,652	5.3618	3.586	3.586	3.593	3.579	3.723	24,147,069	3.6625	0.57%
2012-12-05	0	5.220	5.210	5.220	5.040	5.300	20,684,008	107,964,902	5.2197	3.566	3.559	3.566	3.443	3.620	30,280,450	3.5655	3.78%
2012-12-04	0	5.030	5.010	5.050	4.990	5.130	11,690,012	59,292,578	5.0721	3.436	3.422	3.450	3.409	3.504	17,113,648	3.4646	-0.20%
2012-12-03	0	5.040	5.010	5.020	5.000	5.150	24,815,241	126,156,063	5.0838	3.443	3.422	3.429	3.415	3.518	36,328,388	3.4727	0.20%
2012-11-30	0	5.030	5.020	5.030	4.770	5.140	40,412,604	202,651,061	5.0146	3.436	3.429	3.436	3.258	3.511	59,162,220	3.4253	5.89%
2012-11-29	0	4.750	4.740	4.750	4.670	4.810	166,807,000	761,734,513	4.5666	3.245	3.238	3.245	3.190	3.286	244,197,887	3.1193	-2.06%
2012-11-28	0	4.850	4.840	4.850	4.760	4.910	13,009,634	62,879,386	4.8333	3.313	3.306	3.313	3.251	3.354	19,045,514	3.3015	-0.82%
2012-11-27	0	4.890	4.880	4.890	4.660	4.940	17,324,500	83,582,775	4.8245	3.340	3.333	3.340	3.183	3.374	25,362,283	3.2956	2.95%
2012-11-26	0	4.750	4.740	4.750	4.690	4.960	14,657,000	70,312,217	4.7972	3.245	3.238	3.245	3.204	3.388	21,457,184	3.2769	-1.45%
2012-11-23	0	4.820	4.820	4.850	4.440	4.880	172,337,750	760,011,538	4.4100	3.292	3.292	3.313	3.033	3.333	252,294,654	3.0124	1.47%
2012-11-22	0	4.750	4.730	4.750	4.450	4.810	13,101,840	60,779,080	4.6390	3.245	3.231	3.245	3.040	3.286	19,180,500	3.1688	6.03%
2012-11-21	0	4.480	4.440	4.490	4.390	4.490	7,812,000	34,716,003	4.4439	3.060	3.033	3.067	2.999	3.067	11,436,414	3.0356	2.05%
2012-11-20	0	4.390	4.390	4.400	4.300	4.510	12,554,000	55,560,357	4.4257	2.999	2.999	3.006	2.937	3.081	18,378,487	3.0231	2.09%
2012-11-19	0	4.300	4.290	4.300	4.240	4.350	5,321,736	22,912,246	4.3054	2.937	2.930	2.937	2.896	2.971	7,790,780	2.9409	0.70%
2012-11-16	0	4.270	4.280	4.300	4.150	4.360	10,516,000	44,656,545	4.2465	2.917	2.924	2.937	2.835	2.978	15,394,947	2.9007	0.95%
2012-11-15	0	4.230	4.230	4.250	4.230	4.350	4,454,003	19,065,813	4.2806	2.889	2.889	2.903	2.889	2.971	6,520,459	2.9240	-2.98%
2012-11-14	0	4.360	4.340	4.360	4.120	4.360	5,641,000	24,230,220	4.2954	2.978	2.965	2.978	2.814	2.978	8,258,168	2.9341	4.06%
2012-11-13	0	4.190	4.160	4.200	4.080	4.300	4,196,000	17,538,800	4.1799	2.862	2.842	2.869	2.787	2.937	6,142,754	2.8552	-1.64%
2012-11-12	0	4.260	4.260	4.300	4.110	4.310	3,161,000	13,549,490	4.2865	2.910	2.910	2.937	2.807	2.944	4,627,561	2.9280	0.00%
2012-11-09	0	4.260	4.230	4.270	4.220	4.400	4,170,000	17,763,870	4.2599	2.910	2.889	2.917	2.883	3.006	6,104,691	2.9099	-1.62%
2012-11-08	0	4.330	4.280	4.340	4.250	4.410	6,481,002	27,968,150	4.3154	2.958	2.924	2.965	2.903	3.012	9,487,893	2.9478	-0.23%
2012-11-07	0	4.340	4.330	4.340	4.300	4.380	6,606,000	28,702,260	4.3449	2.965	2.958	2.965	2.937	2.992	9,670,885	2.9679	1.40%
2012-11-06	0	4.280	4.260	4.320	4.220	4.370	5,786,000	24,846,770	4.2943	2.924	2.910	2.951	2.883	2.985	8,470,442	2.9333	0.71%
2012-11-05	0	4.250	4.230	4.250	4.200	4.330	5,393,900	23,002,583	4.2646	2.903	2.889	2.903	2.869	2.958	7,896,425	2.9130	0.24%
2012-11-02	0	4.240	4.240	4.250	4.200	4.300	8,459,000	35,930,570	4.2476	2.896	2.896	2.903	2.869	2.937	12,383,593	2.9015	1.19%
2012-11-01	0	4.190	4.180	4.190	3.980	4.200	13,199,800	54,084,818	4.0974	2.862	2.855	2.862	2.719	2.869	19,323,909	2.7989	2.20%
2012-10-31	0	4.100	4.090	4.110	3.860	4.120	12,696,000	51,356,355	4.0451	2.801	2.794	2.807	2.637	2.814	18,586,369	2.7631	3.80%
2012-10-30	0	3.950	3.940	3.950	3.820	3.980	2,409,000	9,504,820	3.9455	2.698	2.691	2.698	2.609	2.719	3,526,667	2.6951	2.07%
2012-10-29	0	3.870	3.860	3.870	3.840	3.920	1,594,000	6,172,590	3.8724	2.644	2.637	2.644	2.623	2.678	2,333,544	2.6452	-1.28%
2012-10-26	0	3.920	3.900	3.930	3.860	4.020	2,602,000	10,220,150	3.9278	2.678	2.664	2.685	2.637	2.746	3,809,210	2.6830	-1.51%
2012-10-25	0	3.980	3.940	3.990	3.870	4.100	6,987,040	27,847,155	3.9855	2.719	2.691	2.725	2.644	2.801	10,228,710	2.7225	-0.50%
2012-10-24	0	4.000	3.990	4.000	3.900	4.000	3,060,000	12,152,000	3.9712	2.732	2.725	2.732	2.664	2.732	4,479,701	2.7127	0.00%
2012-10-22	0	4.000	3.970	4.000	3.900	4.010	4,192,000	16,629,440	3.9669	2.732	2.712	2.732	2.664	2.739	6,136,898	2.7097	1.52%
2012-10-19	0	3.940	3.930	3.950	3.910	4.000	1,037,000	4,091,650	3.9457	2.691	2.685	2.698	2.671	2.732	1,518,121	2.6952	-1.50%
2012-10-18	0	4.000	3.970	4.000	3.950	4.010	5,516,000	22,026,670	3.9932	2.732	2.712	2.732	2.698	2.739	8,075,174	2.7277	0.50%
2012-10-17	0	3.980	3.970	3.990	3.910	4.010	4,777,000	18,943,398	3.9655	2.719	2.712	2.725	2.671	2.739	6,993,311	2.7088	-1.00%
2012-10-16	0	4.020	4.010	4.020	3.820	4.020	13,466,459	53,503,650	3.9731	2.746	2.739	2.746	2.609	2.746	19,714,286	2.7140	3.88%
2012-10-15	0	3.870	3.850	3.870	3.830	3.890	766,000	2,956,000	3.8590	2.644	2.630	2.644	2.616	2.657	1,121,389	2.6360	-0.26%
2012-10-12	0	3.880	3.840	3.880	3.810	3.910	1,720,000	6,648,390	3.8653	2.650	2.623	2.650	2.603	2.671	2,518,002	2.6403	0.78%
2012-10-11	0	3.850	3.820	3.850	3.820	3.950	1,920,995	7,441,630	3.8738	2.630	2.609	2.630	2.609	2.698	2,812,250	2.6461	-1.03%
2012-10-10	0	3.890	3.870	3.890	3.880	3.980	1,112,001	4,345,958	3.9082	2.657	2.644	2.657	2.650	2.719	1,627,919	2.6696	-1.77%
2012-10-09	0	3.960	3.950	3.960	3.930	4.070	7,118,400	28,383,170	3.9873	2.705	2.698	2.705	2.685	2.780	10,421,015	2.7236	1.80%
2012-10-08	0	3.890	3.880	3.900	3.850	3.900	5,059,003	19,679,261	3.8899	2.657	2.650	2.664	2.630	2.664	7,406,151	2.6572	0.26%
2012-10-05	0	3.880	3.870	3.880	3.850	3.940	2,887,006	11,215,843	3.8849	2.650	2.644	2.650	2.630	2.691	4,226,446	2.6537	-1.02%
2012-10-04	0	3.920	3.910	3.920	3.860	3.930	5,161,000	20,115,455	3.8976	2.678	2.671	2.678	2.637	2.685	7,555,470	2.6624	1.29%
2012-10-03	0	3.870	3.870	3.880	3.790	3.950	6,428,000	24,753,140	3.8508	2.644	2.644	2.650	2.589	2.698	9,410,301	2.6304	1.84%
2012-09-28	0	3.800	3.770	3.800	3.700	3.810	3,370,000	12,777,800	3.7916	2.596	2.575	2.596	2.527	2.603	4,933,527	2.5900	0.80%
2012-09-27	0	3.770	3.740	3.780	3.690	3.780	1,423,000	5,312,200	3.7331	2.575	2.555	2.582	2.521	2.582	2,083,207	2.5500	1.07%
2012-09-26	0	3.730	3.710	3.740	3.700	3.790	4,534,100	16,864,435	3.7195	2.548	2.534	2.555	2.527	2.589	6,637,717	2.5407	-0.53%
2012-09-25	0	3.750	3.720	3.750	3.660	3.780	5,945,400	22,079,822	3.7138	2.562	2.541	2.562	2.500	2.582	8,703,796	2.5368	0.81%
2012-09-24	0	3.720	3.710	3.730	3.540	3.780	8,583,000	31,651,190	3.6877	2.541	2.534	2.548	2.418	2.582	12,565,123	2.5190	1.09%
2012-09-21	0	3.680	3.660	3.670	3.640	3.760	2,819,000	10,396,050	3.6879	2.514	2.500	2.507	2.486	2.568	4,126,888	2.5191	-0.81%
2012-09-20	0	3.710	3.700	3.710	3.650	3.740	6,535,000	24,211,320	3.7049	2.534	2.527	2.534	2.493	2.555	9,566,944	2.5307	-0.80%
2012-09-19	0	3.740	3.730	3.740	3.670	3.790	9,756,812	36,341,617	3.7247	2.555	2.548	2.555	2.507	2.589	14,283,531	2.5443	-0.53%
2012-09-18	0	3.760	3.750	3.780	3.740	3.810	4,587,000	17,333,256	3.7788	2.568	2.562	2.582	2.555	2.603	6,715,160	2.5812	0.53%
2012-09-17	0	3.740	3.730	3.740	3.680	3.950	15,248,000	57,256,135	3.7550	2.555	2.548	2.555	2.514	2.698	22,322,381	2.5650	-3.86%
2012-09-14	0	3.890	3.880	3.890	3.870	4.050	11,929,000	46,937,110	3.9347	2.657	2.650	2.657	2.644	2.766	17,463,515	2.6877	-0.51%
2012-09-13	0	3.910	3.900	3.910	3.840	3.940	7,941,149	31,042,625	3.9091	2.671	2.664	2.671	2.623	2.691	11,625,482	2.6702	0.77%
2012-09-12	0	3.880	3.880	3.900	3.800	3.890	3,803,200	14,660,050	3.8547	2.650	2.650	2.664	2.596	2.657	5,567,712	2.6330	2.11%
2012-09-11	0	3.800	3.810	3.820	3.780	3.880	5,892,000	22,539,750	3.8255	2.596	2.603	2.609	2.582	2.650	8,625,621	2.6131	-0.52%
2012-09-10	0	3.820	3.820	3.830	3.710	3.850	11,793,125	44,904,430	3.8077	2.609	2.609	2.616	2.534	2.630	17,264,600	2.6010	1.06%
2012-09-07	0	3.780	3.780	3.790	3.690	3.800	6,322,074	23,770,725	3.7600	2.582	2.582	2.589	2.521	2.596	9,255,230	2.5684	4.13%
2012-09-06	0	3.630	3.620	3.630	3.550	3.700	3,014,859	10,888,961	3.6118	2.480	2.473	2.480	2.425	2.527	4,413,617	2.4671	0.83%
2012-09-05	0	3.600	3.600	3.640	3.570	3.690	6,302,000	22,700,982	3.6022	2.459	2.459	2.486	2.439	2.521	9,225,842	2.4606	-1.10%
2012-09-04	0	3.640	3.620	3.640	3.610	3.730	8,728,800	32,242,197	3.6938	2.486	2.473	2.486	2.466	2.548	12,778,568	2.5231	-1.62%
2012-09-03	0	3.700	3.690	3.700	3.500	3.730	14,982,931	55,045,276	3.6739	2.527	2.521	2.527	2.391	2.548	21,934,332	2.5095	3.06%
2012-08-31	0	3.590	3.560	3.590	3.440	3.640	14,371,713	51,226,451	3.5644	2.452	2.432	2.452	2.350	2.486	21,039,536	2.4348	4.97%
2012-08-30	0	3.420	3.420	3.430	3.380	3.450	2,935,000	10,029,058	3.4171	2.336	2.336	2.343	2.309	2.357	4,296,707	2.3341	0.00%
2012-08-29	0	3.420	3.410	3.420	3.340	3.490	7,590,400	25,875,005	3.4089	2.336	2.329	2.336	2.281	2.384	11,112,002	2.3286	-0.87%
2012-08-28	0	3.450	3.430	3.450	3.370	3.510	12,099,900	41,841,003	3.4580	2.357	2.343	2.357	2.302	2.398	17,713,705	2.3621	2.99%
2012-08-27	0	3.350	3.350	3.360	3.300	3.480	10,583,010	35,613,858	3.3652	2.288	2.288	2.295	2.254	2.377	15,493,047	2.2987	0.90%
2012-08-24	0	3.320	3.310	3.320	3.260	3.330	4,613,800	15,230,874	3.3012	2.268	2.261	2.268	2.227	2.275	6,754,394	2.2550	0.91%
2012-08-23	0	3.290	3.290	3.300	3.210	3.310	2,232,000	7,341,250	3.2891	2.247	2.247	2.254	2.193	2.261	3,267,547	2.2467	0.00%
2012-08-22	0	3.290	3.270	3.290	3.260	3.360	1,286,000	4,222,560	3.2835	2.247	2.234	2.247	2.227	2.295	1,882,646	2.2429	-0.30%
2012-08-21	0	3.300	3.290	3.300	3.230	3.330	6,433,958	21,202,695	3.2954	2.254	2.247	2.254	2.206	2.275	9,419,023	2.2511	2.17%
2012-08-20	0	3.230	3.220	3.230	3.200	3.270	2,415,000	7,798,960	3.2294	2.206	2.200	2.206	2.186	2.234	3,535,451	2.2059	-1.22%
2012-08-17	0	3.270	3.260	3.270	3.240	3.320	1,445,000	4,719,510	3.2661	2.234	2.227	2.234	2.213	2.268	2,115,415	2.2310	0.31%
2012-08-16	0	3.260	3.260	3.270	3.220	3.320	1,650,000	5,381,120	3.2613	2.227	2.227	2.234	2.200	2.268	2,415,525	2.2277	-1.51%
2012-08-15	0	3.310	3.300	3.310	3.150	3.340	5,943,000	19,493,120	3.2800	2.261	2.254	2.261	2.152	2.281	8,700,283	2.2405	-1.19%
2012-08-14	0	3.350	3.350	3.370	3.330	3.380	8,034,400	26,925,848	3.3513	2.288	2.288	2.302	2.275	2.309	11,761,997	2.2892	0.00%
2012-08-13	0	3.350	3.340	3.360	3.300	3.380	3,617,000	12,111,330	3.3484	2.288	2.281	2.295	2.254	2.309	5,295,124	2.2873	0.30%
2012-08-10	0	3.340	3.340	3.350	3.200	3.380	3,066,000	10,230,440	3.3367	2.281	2.281	2.288	2.186	2.309	4,488,485	2.2793	-1.18%
2012-08-09	0	3.380	3.370	3.380	3.230	3.450	15,355,665	51,363,744	3.3449	2.309	2.302	2.309	2.206	2.357	22,479,998	2.2849	4.64%
2012-08-08	0	3.230	3.230	3.240	3.220	3.280	1,649,000	5,361,540	3.2514	2.206	2.206	2.213	2.200	2.241	2,414,061	2.2210	0.00%
2012-08-07	0	3.230	3.220	3.240	3.210	3.320	3,621,000	11,790,310	3.2561	2.206	2.200	2.213	2.193	2.268	5,300,980	2.2242	-1.22%
2012-08-06	0	3.270	3.250	3.270	3.220	3.330	7,720,859	25,157,244	3.2583	2.234	2.220	2.234	2.200	2.275	11,302,988	2.2257	1.55%
2012-08-03	0	3.220	3.210	3.230	3.190	3.290	1,765,000	5,691,270	3.2245	2.200	2.193	2.206	2.179	2.247	2,583,880	2.2026	-0.31%
2012-08-02	0	3.230	3.210	3.230	3.190	3.290	2,741,000	8,846,590	3.2275	2.206	2.193	2.206	2.179	2.247	4,012,700	2.2046	-1.22%
2012-08-01	0	3.270	3.270	3.300	3.260	3.350	4,928,000	16,254,360	3.2984	2.234	2.234	2.254	2.227	2.288	7,214,369	2.2531	-0.30%
2012-07-31	0	3.280	3.260	3.290	3.250	3.330	5,610,006	18,360,454	3.2728	2.241	2.227	2.247	2.220	2.275	8,212,794	2.2356	-1.20%
2012-07-30	0	3.320	3.310	3.320	3.220	3.380	15,462,000	51,135,450	3.3072	2.268	2.261	2.268	2.200	2.309	22,635,667	2.2591	3.11%
2012-07-27	0	3.220	3.240	3.250	3.130	3.240	6,470,000	20,647,490	3.1913	2.200	2.213	2.220	2.138	2.213	9,471,787	2.1799	5.92%
2012-07-26	0	3.040	3.030	3.040	2.980	3.130	5,141,000	15,689,260	3.0518	2.077	2.070	2.077	2.036	2.138	7,526,191	2.0846	-1.30%
2012-07-25	0	3.080	3.060	3.090	3.060	3.250	3,910,000	12,154,830	3.1087	2.104	2.090	2.111	2.090	2.220	5,724,063	2.1235	-5.23%
2012-07-24	0	3.250	3.220	3.250	3.050	3.300	2,846,000	9,249,190	3.2499	2.220	2.200	2.220	2.083	2.254	4,166,415	2.2199	3.50%
2012-07-23	0	3.140	3.120	3.140	3.100	3.230	2,141,800	6,786,428	3.1686	2.145	2.131	2.145	2.118	2.206	3,135,498	2.1644	0.00%
2012-07-20	0	3.140	3.140	3.150	3.050	3.160	2,550,000	7,948,310	3.1170	2.145	2.145	2.152	2.083	2.159	3,733,084	2.1292	1.29%
2012-07-19	0	3.100	3.090	3.100	3.070	3.250	4,367,000	13,754,324	3.1496	2.118	2.111	2.118	2.097	2.220	6,393,090	2.1514	-2.52%
2012-07-18	0	3.180	3.150	3.160	3.160	3.320	6,088,000	19,606,524	3.2205	2.172	2.152	2.159	2.159	2.268	8,912,556	2.1999	-3.93%
2012-07-17	0	3.310	3.300	3.310	3.210	3.370	4,740,800	15,616,940	3.2942	2.261	2.254	2.261	2.193	2.302	6,940,316	2.2502	1.22%
2012-07-16	0	3.270	3.250	3.270	3.230	3.380	3,998,000	13,232,070	3.3097	2.234	2.220	2.234	2.206	2.309	5,852,891	2.2608	-1.21%
2012-07-13	0	3.310	3.300	3.320	3.290	3.480	4,708,000	15,663,400	3.3270	2.261	2.254	2.268	2.247	2.377	6,892,299	2.2726	-2.65%
2012-07-12	0	3.400	3.390	3.400	3.280	3.450	3,342,000	11,283,250	3.3762	2.322	2.316	2.322	2.241	2.357	4,892,537	2.3062	-1.45%
2012-07-11	0	3.450	3.430	3.450	3.430	3.510	3,895,000	13,569,560	3.4838	2.357	2.343	2.357	2.343	2.398	5,702,103	2.3797	-1.15%
2012-07-10	0	3.490	3.490	3.500	3.430	3.510	8,465,000	29,528,350	3.4883	2.384	2.384	2.391	2.343	2.398	12,392,376	2.3828	2.05%
2012-07-09	0	3.420	3.420	3.460	3.380	3.490	4,841,400	16,609,770	3.4308	2.336	2.336	2.363	2.309	2.384	7,087,590	2.3435	-2.29%
2012-07-06	0	3.500	3.490	3.500	3.440	3.750	22,914,600	80,952,420	3.5328	2.391	2.384	2.391	2.350	2.562	33,545,936	2.4132	0.57%
2012-07-05	0	3.480	3.470	3.480	3.380	3.530	4,453,000	15,427,940	3.4646	2.377	2.370	2.377	2.309	2.411	6,518,990	2.3666	0.00%
2012-07-04	0	3.480	3.470	3.480	3.330	3.540	5,111,000	17,720,620	3.4672	2.377	2.370	2.377	2.275	2.418	7,482,272	2.3683	-1.14%
2012-07-03	0	3.520	3.510	3.520	3.240	3.520	19,472,800	66,721,140	3.4264	2.404	2.398	2.404	2.213	2.404	28,507,297	2.3405	8.64%
2012-06-29	0	3.240	3.230	3.240	3.110	3.300	9,392,000	30,317,930	3.2281	2.213	2.206	2.213	2.124	2.254	13,749,462	2.2050	4.52%
2012-06-28	0	3.100	3.060	3.100	3.040	3.150	7,392,916	22,956,626	3.1052	2.118	2.090	2.118	2.077	2.152	10,822,894	2.1211	1.97%
2012-06-27	0	3.040	3.030	3.040	2.850	3.070	8,006,000	24,156,260	3.0173	2.077	2.070	2.077	1.947	2.097	11,720,421	2.0610	6.67%
2012-06-26	0	2.850	2.850	2.860	2.830	2.920	7,747,000	22,233,990	2.8700	1.947	1.947	1.954	1.933	1.995	11,341,257	1.9605	-2.40%
2012-06-25	0	2.920	2.920	2.940	2.900	3.200	15,578,000	46,643,900	2.9942	1.995	1.995	2.008	1.981	2.186	22,805,486	2.0453	-5.19%
2012-06-22	1	-	-	-	-	-	0	0	-	2.104	-	-	-	-	0	-	0.00%
2012-06-21	0	3.080	3.080	3.100	2.970	3.150	11,747,000	35,988,820	3.0637	2.104	2.104	2.118	2.029	2.152	17,197,076	2.0927	-2.22%
2012-06-20	0	3.150	3.150	3.160	3.080	3.190	6,336,000	19,982,290	3.1538	2.152	2.152	2.159	2.104	2.179	9,275,617	2.1543	2.27%
2012-06-19	0	3.080	3.080	3.100	2.960	3.100	6,048,000	18,406,635	3.0434	2.104	2.104	2.118	2.022	2.118	8,853,998	2.0789	1.65%
2012-06-18	0	3.030	3.030	3.040	3.010	3.130	11,547,000	35,433,830	3.0687	2.070	2.070	2.077	2.056	2.138	16,904,285	2.0961	1.34%
2012-06-15	0	2.990	2.990	3.000	2.900	3.000	7,114,000	21,078,260	2.9629	2.042	2.042	2.049	1.981	2.049	10,414,574	2.0239	1.36%
2012-06-14	0	2.950	2.910	2.950	2.790	3.020	13,432,753	39,715,498	2.9566	2.015	1.988	2.015	1.906	2.063	19,664,942	2.0196	3.51%
2012-06-13	0	2.850	2.830	2.850	2.670	2.900	17,110,900	48,331,660	2.8246	1.947	1.933	1.947	1.824	1.981	25,049,582	1.9294	4.40%
2012-06-12	0	2.730	2.720	2.730	2.480	2.750	21,493,000	58,092,170	2.7028	1.865	1.858	1.865	1.694	1.878	31,464,778	1.8463	6.64%
2012-06-11	0	2.560	2.530	2.560	2.380	2.560	15,653,000	39,188,040	2.5035	1.749	1.728	1.749	1.626	1.749	22,915,282	1.7101	8.94%
2012-06-08	0	2.350	2.310	2.350	2.300	2.410	2,872,000	6,725,030	2.3416	1.605	1.578	1.605	1.571	1.646	4,204,478	1.5995	0.43%
2012-06-07	0	2.340	2.320	2.350	2.290	2.350	2,993,000	6,981,770	2.3327	1.598	1.585	1.605	1.564	1.605	4,381,616	1.5934	2.63%
2012-06-06	0	2.280	2.280	2.300	2.250	2.310	2,134,000	4,882,050	2.2877	1.557	1.557	1.571	1.537	1.578	3,124,079	1.5627	1.79%
2012-06-05	0	2.240	2.230	2.240	2.230	2.290	582,500	1,319,200	2.2647	1.530	1.523	1.530	1.523	1.564	852,754	1.5470	2.28%
2012-06-04	0	2.190	2.190	2.200	2.140	2.310	3,039,000	6,747,370	2.2203	1.496	1.496	1.503	1.462	1.578	4,448,958	1.5166	-6.01%
2012-06-01	0	2.330	2.330	2.350	2.330	2.470	2,859,894	6,775,096	2.3690	1.592	1.592	1.605	1.592	1.687	4,186,755	1.6182	-4.90%
2012-05-31	0	2.450	2.450	2.460	2.420	2.500	471,000	1,162,200	2.4675	1.674	1.674	1.680	1.653	1.708	689,523	1.6855	-1.61%
2012-05-30	0	2.490	2.490	2.500	2.410	2.550	4,790,000	11,915,886	2.4877	1.701	1.701	1.708	1.646	1.742	7,012,343	1.6993	0.40%
2012-05-29	0	2.480	2.460	2.480	2.300	2.490	1,453,000	3,546,760	2.4410	1.694	1.680	1.694	1.571	1.701	2,127,126	1.6674	5.08%
2012-05-28	0	2.360	2.360	2.380	2.300	2.380	2,702,000	6,350,780	2.3504	1.612	1.612	1.626	1.571	1.626	3,955,606	1.6055	-0.84%
2012-05-25	0	2.380	2.380	2.410	2.360	2.430	660,000	1,575,210	2.3867	1.626	1.626	1.646	1.612	1.660	966,210	1.6303	-1.24%
2012-05-24	0	2.410	2.370	2.410	2.350	2.420	527,000	1,261,510	2.3938	1.646	1.619	1.646	1.605	1.653	771,504	1.6351	1.69%
2012-05-23	0	2.370	2.370	2.380	2.370	2.400	958,000	2,283,530	2.3836	1.619	1.619	1.626	1.619	1.639	1,402,469	1.6282	-0.84%
2012-05-22	0	2.390	2.380	2.390	2.350	2.390	1,810,000	4,283,390	2.3665	1.633	1.626	1.633	1.605	1.633	2,649,758	1.6165	7.00%
2012-05-21	0	2.330	2.330	2.350	2.250	2.350	1,927,000	4,473,550	2.3215	1.526	1.526	1.539	1.473	1.539	2,942,729	1.5202	4.95%
2012-05-18	0	2.220	2.220	2.230	2.120	2.300	3,370,000	7,477,765	2.2189	1.454	1.454	1.460	1.388	1.506	5,146,340	1.4530	-6.33%
2012-05-17	0	2.370	2.340	2.370	2.280	2.370	1,329,000	3,101,440	2.3337	1.552	1.532	1.552	1.493	1.552	2,029,521	1.5282	4.87%
2012-05-16	0	2.260	2.260	2.280	2.170	2.400	3,801,000	8,844,260	2.3268	1.480	1.480	1.493	1.421	1.572	5,804,522	1.5237	-3.00%
2012-05-15	0	2.330	2.330	2.350	2.260	2.340	786,200	1,808,652	2.3005	1.526	1.526	1.539	1.480	1.532	1,200,609	1.5064	1.30%
2012-05-14	0	2.300	2.290	2.320	2.290	2.370	4,169,000	9,633,340	2.3107	1.506	1.500	1.519	1.500	1.552	6,366,496	1.5131	-2.95%
2012-05-11	0	2.370	2.360	2.370	2.290	2.370	3,188,000	7,464,480	2.3414	1.552	1.545	1.552	1.500	1.552	4,868,407	1.5332	2.60%
2012-05-10	0	2.310	2.310	2.320	2.270	2.340	1,753,000	4,036,140	2.3024	1.513	1.513	1.519	1.486	1.532	2,677,013	1.5077	-1.70%
2012-05-09	0	2.350	2.310	2.350	2.290	2.350	2,089,000	4,833,880	2.3140	1.539	1.513	1.539	1.500	1.539	3,190,120	1.5153	0.00%
2012-05-08	0	2.350	2.350	2.360	2.330	2.480	3,105,000	7,377,370	2.3760	1.539	1.539	1.545	1.526	1.624	4,741,658	1.5559	-3.29%
2012-05-07	0	2.430	2.420	2.440	2.330	2.450	3,570,000	8,556,800	2.3969	1.591	1.585	1.598	1.526	1.604	5,451,761	1.5695	-0.41%
2012-05-04	0	2.440	2.430	2.440	2.340	2.490	4,760,000	11,490,260	2.4139	1.598	1.591	1.598	1.532	1.631	7,269,015	1.5807	-3.17%
2012-05-03	0	2.520	2.510	2.550	2.400	2.560	10,030,000	24,955,760	2.4881	1.650	1.644	1.670	1.572	1.676	15,316,853	1.6293	4.13%
2012-05-02	0	2.420	2.410	2.420	2.390	2.450	2,520,939	6,097,641	2.4188	1.585	1.578	1.585	1.565	1.604	3,849,736	1.5839	0.83%
2012-04-30	0	2.400	2.400	2.420	2.350	2.420	832,000	1,984,380	2.3851	1.572	1.572	1.585	1.539	1.585	1,270,550	1.5618	3.45%
2012-04-27	0	2.320	2.320	2.360	2.300	2.370	2,684,000	6,296,239	2.3458	1.519	1.519	1.545	1.506	1.552	4,098,747	1.5361	-1.28%
2012-04-26	0	2.350	2.340	2.360	2.330	2.380	2,026,000	4,761,995	2.3504	1.539	1.532	1.545	1.526	1.559	3,093,913	1.5391	0.43%
2012-04-25	0	2.340	2.340	2.380	2.330	2.430	4,702,000	11,142,210	2.3697	1.532	1.532	1.559	1.526	1.591	7,180,443	1.5517	0.43%
2012-04-24	0	2.330	2.330	2.350	2.290	2.400	1,621,000	3,771,990	2.3270	1.526	1.526	1.539	1.500	1.572	2,475,436	1.5238	0.87%
2012-04-23	0	2.310	2.310	2.320	2.300	2.390	1,512,000	3,533,470	2.3370	1.513	1.513	1.519	1.506	1.565	2,308,981	1.5303	-3.35%
2012-04-20	0	2.390	2.390	2.400	2.370	2.440	2,448,526	5,864,972	2.3953	1.565	1.565	1.572	1.552	1.598	3,739,154	1.5685	-2.45%
2012-04-19	0	2.450	2.450	2.470	2.410	2.480	1,536,000	3,768,615	2.4535	1.604	1.604	1.617	1.578	1.624	2,345,632	1.6067	0.41%
2012-04-18	0	2.440	2.440	2.470	2.410	2.550	2,763,000	6,813,775	2.4661	1.598	1.598	1.617	1.578	1.670	4,219,388	1.6149	-1.61%
2012-04-17	0	2.480	2.470	2.500	2.420	2.610	2,059,000	5,150,640	2.5015	1.624	1.617	1.637	1.585	1.709	3,144,307	1.6381	-2.36%
2012-04-16	0	2.540	2.540	2.570	2.520	2.630	3,044,000	7,822,025	2.5697	1.663	1.663	1.683	1.650	1.722	4,648,504	1.6827	-2.31%
2012-04-13	0	2.600	2.600	2.610	2.510	2.640	4,043,000	10,454,010	2.5857	1.703	1.703	1.709	1.644	1.729	6,174,081	1.6932	3.59%
2012-04-12	0	2.510	2.510	2.520	2.450	2.550	4,831,000	12,077,990	2.5001	1.644	1.644	1.650	1.604	1.670	7,377,439	1.6372	-1.18%
2012-04-11	0	2.540	2.530	2.540	2.490	2.570	2,116,000	5,393,410	2.5489	1.663	1.657	1.663	1.631	1.683	3,231,352	1.6691	-0.78%
2012-04-10	0	2.560	2.560	2.590	2.490	2.590	3,247,000	8,241,730	2.5383	1.676	1.676	1.696	1.631	1.696	4,958,507	1.6621	-3.03%
2012-04-05	0	2.640	2.610	2.640	2.360	2.670	7,603,000	19,549,350	2.5713	1.729	1.709	1.729	1.545	1.748	11,610,571	1.6838	6.02%
2012-04-03	0	2.490	2.480	2.490	2.220	2.530	5,004,003	11,968,777	2.3918	1.631	1.624	1.631	1.454	1.657	7,641,633	1.5663	8.73%
2012-04-02	0	2.290	2.280	2.290	2.270	2.350	3,471,000	7,993,264	2.3029	1.500	1.493	1.500	1.486	1.539	5,300,578	1.5080	-0.43%
2012-03-30	0	2.300	2.300	2.350	2.260	2.400	7,965,580	18,311,597	2.2988	1.506	1.506	1.539	1.480	1.572	12,164,269	1.5054	-2.95%
2012-03-29	0	2.370	2.360	2.380	2.360	2.520	2,427,000	5,877,960	2.4219	1.552	1.545	1.559	1.545	1.650	3,706,281	1.5859	-4.05%
2012-03-28	0	2.470	2.470	2.480	2.450	2.530	1,050,000	2,610,570	2.4863	1.617	1.617	1.624	1.604	1.657	1,603,459	1.6281	-1.20%
2012-03-27	0	2.500	2.490	2.500	2.420	2.580	2,579,000	6,480,250	2.5127	1.637	1.631	1.637	1.585	1.689	3,938,401	1.6454	5.04%
2012-03-26	0	2.380	2.380	2.390	2.330	2.500	3,748,000	8,956,200	2.3896	1.559	1.559	1.565	1.526	1.637	5,723,586	1.5648	-4.42%
2012-03-23	0	2.490	2.490	2.500	2.430	2.520	1,535,000	3,810,250	2.4822	1.631	1.631	1.637	1.591	1.650	2,344,105	1.6255	-2.73%
2012-03-22	0	2.560	2.550	2.570	2.480	2.570	2,257,004	5,706,830	2.5285	1.676	1.670	1.683	1.624	1.683	3,446,680	1.6557	3.23%
2012-03-21	0	2.480	2.470	2.480	2.460	2.580	2,706,000	6,751,080	2.4949	1.624	1.617	1.624	1.611	1.689	4,132,343	1.6337	-2.75%
2012-03-20	0	2.550	2.540	2.560	2.520	2.610	2,944,000	7,550,987	2.5649	1.670	1.663	1.676	1.650	1.709	4,495,794	1.6796	-0.39%
2012-03-19	0	2.560	2.550	2.560	2.500	2.670	4,760,900	12,249,874	2.5730	1.676	1.670	1.676	1.637	1.748	7,270,389	1.6849	-4.83%
2012-03-16	0	2.690	2.670	2.690	2.600	2.760	2,834,000	7,544,600	2.6622	1.762	1.748	1.762	1.703	1.807	4,327,813	1.7433	-1.10%
2012-03-15	0	2.720	2.700	2.720	2.670	2.780	3,944,000	10,710,610	2.7157	1.781	1.768	1.781	1.748	1.820	6,022,898	1.7783	-1.81%
2012-03-14	0	2.770	2.760	2.780	2.690	2.850	9,136,500	25,430,555	2.7834	1.814	1.807	1.820	1.762	1.866	13,952,385	1.8227	2.97%
2012-03-13	0	2.690	2.690	2.700	2.660	2.720	3,669,000	9,895,590	2.6971	1.762	1.762	1.768	1.742	1.781	5,602,944	1.7661	-0.37%
2012-03-12	0	2.700	2.690	2.700	2.620	2.720	2,885,906	7,738,041	2.6813	1.768	1.762	1.768	1.716	1.781	4,407,078	1.7558	0.00%
2012-03-09	0	2.700	2.680	2.700	2.610	2.700	2,349,000	6,264,830	2.6670	1.768	1.755	1.768	1.709	1.768	3,587,167	1.7465	1.89%
2012-03-08	0	2.650	2.620	2.660	2.520	2.670	4,321,499	11,235,356	2.5999	1.735	1.716	1.742	1.650	1.748	6,599,378	1.7025	7.29%
2012-03-07	0	2.470	2.470	2.490	2.430	2.550	4,611,000	11,462,870	2.4860	1.617	1.617	1.631	1.591	1.670	7,041,476	1.6279	-1.98%
2012-03-06	0	2.520	2.510	2.520	2.500	2.650	2,601,499	6,649,682	2.5561	1.650	1.644	1.650	1.637	1.735	3,972,759	1.6738	-4.18%
2012-03-05	0	2.630	2.620	2.630	2.590	2.720	6,705,000	17,747,565	2.6469	1.722	1.716	1.722	1.696	1.781	10,239,232	1.7333	-0.38%
2012-03-02	0	2.640	2.620	2.640	2.500	2.660	4,589,002	11,927,071	2.5991	1.729	1.716	1.729	1.637	1.742	7,007,883	1.7020	6.45%
2012-03-01	0	2.480	2.470	2.480	2.430	2.660	8,347,000	21,107,708	2.5288	1.624	1.617	1.624	1.591	1.742	12,746,737	1.6559	-8.15%
2012-02-29	0	2.700	2.700	2.710	2.620	2.750	3,172,953	8,511,045	2.6824	1.768	1.768	1.775	1.716	1.801	4,845,429	1.7565	1.12%
2012-02-28	0	2.670	2.660	2.680	2.630	2.710	11,956,953	32,278,602	2.6996	1.748	1.742	1.755	1.722	1.775	18,259,510	1.7678	-2.20%
2012-02-27	0	2.730	2.700	2.730	2.680	2.790	2,591,000	7,055,140	2.7229	1.788	1.768	1.788	1.755	1.827	3,956,726	1.7831	0.74%
2012-02-24	0	2.710	2.700	2.710	2.670	2.710	3,236,000	8,717,270	2.6938	1.775	1.768	1.775	1.748	1.775	4,941,708	1.7640	0.00%
2012-02-23	0	2.710	2.690	2.710	2.650	2.750	17,085,923	46,082,155	2.6971	1.775	1.762	1.775	1.735	1.801	26,091,981	1.7661	1.88%
2012-02-22	0	2.660	2.650	2.660	2.560	2.690	14,015,000	37,166,590	2.6519	1.742	1.735	1.742	1.676	1.762	21,402,362	1.7366	3.91%
2012-02-21	0	2.560	2.560	2.580	2.470	2.610	3,728,000	9,568,588	2.5667	1.676	1.676	1.689	1.617	1.709	5,693,044	1.6808	-1.92%
2012-02-20	0	2.610	2.600	2.610	2.580	2.750	6,720,000	17,815,680	2.6511	1.709	1.703	1.709	1.689	1.801	10,262,139	1.7361	-3.33%
2012-02-17	0	2.700	2.690	2.700	2.680	2.730	2,174,000	5,866,245	2.6984	1.768	1.762	1.768	1.755	1.788	3,319,924	1.7670	-0.37%
2012-02-16	0	2.710	2.700	2.730	2.680	2.750	1,503,000	4,066,300	2.7055	1.775	1.768	1.788	1.755	1.801	2,295,237	1.7716	0.74%
2012-02-15	0	2.690	2.670	2.690	2.530	2.750	3,132,500	8,470,330	2.7040	1.762	1.748	1.762	1.657	1.801	4,783,653	1.7707	1.51%
2012-02-14	0	2.650	2.620	2.650	2.440	2.660	2,781,009	7,238,393	2.6028	1.735	1.716	1.735	1.598	1.742	4,246,890	1.7044	3.52%
2012-02-13	0	2.560	2.520	2.560	2.410	2.560	3,718,302	9,244,935	2.4863	1.676	1.650	1.676	1.578	1.676	5,678,234	1.6281	-1.16%
2012-02-10	0	2.590	2.570	2.590	2.520	2.700	10,611,000	27,531,939	2.5947	1.696	1.683	1.696	1.650	1.768	16,204,100	1.6991	3.19%
2012-02-09	0	2.510	2.470	2.500	2.350	2.520	16,460,957	40,325,461	2.4498	1.644	1.617	1.637	1.539	1.650	25,137,593	1.6042	5.02%
2012-02-08	0	2.390	2.360	2.390	2.320	2.430	4,368,000	10,444,380	2.3911	1.565	1.545	1.565	1.519	1.591	6,670,390	1.5658	3.91%
2012-02-07	0	2.300	2.300	2.320	2.250	2.330	4,681,010	10,731,322	2.2925	1.506	1.506	1.519	1.473	1.526	7,148,389	1.5012	0.44%
2012-02-06	0	2.290	2.280	2.290	2.220	2.400	2,678,500	6,115,645	2.2832	1.500	1.493	1.500	1.454	1.572	4,090,348	1.4951	-0.43%
2012-02-03	0	2.300	2.290	2.300	2.250	2.320	3,361,000	7,673,200	2.2830	1.506	1.500	1.506	1.473	1.519	5,132,596	1.4950	3.14%
2012-02-02	0	2.230	2.220	2.230	2.110	2.270	4,213,000	9,238,470	2.1928	1.460	1.454	1.460	1.382	1.486	6,433,689	1.4360	6.19%
2012-02-01	0	2.100	2.090	2.100	2.060	2.160	3,501,000	7,318,960	2.0905	1.375	1.369	1.375	1.349	1.414	5,346,391	1.3690	-0.94%
2012-01-31	0	2.120	2.110	2.120	2.100	2.210	825,000	1,759,060	2.1322	1.388	1.382	1.388	1.375	1.447	1,259,861	1.3962	-2.75%
2012-01-30	0	2.180	2.170	2.180	2.150	2.310	1,665,000	3,728,170	2.2391	1.428	1.421	1.428	1.408	1.513	2,542,628	1.4663	-5.22%
2012-01-27	0	2.300	2.280	2.300	2.270	2.330	931,000	2,141,670	2.3004	1.506	1.493	1.506	1.486	1.526	1,421,734	1.5064	-1.71%
2012-01-26	0	2.340	2.330	2.340	2.210	2.390	2,876,000	6,647,720	2.3114	1.532	1.526	1.532	1.447	1.565	4,391,951	1.5136	3.54%
2012-01-20	0	2.260	2.250	2.260	2.220	2.320	1,710,000	3,861,490	2.2582	1.480	1.473	1.480	1.454	1.519	2,611,348	1.4787	-1.31%
2012-01-19	0	2.290	2.250	2.300	2.150	2.340	2,666,812	5,906,546	2.2148	1.500	1.473	1.506	1.408	1.532	4,072,499	1.4503	6.51%
2012-01-18	0	2.150	2.140	2.160	2.110	2.220	2,397,000	5,182,720	2.1622	1.408	1.401	1.414	1.382	1.454	3,660,468	1.4159	2.38%
2012-01-17	0	2.100	2.080	2.100	2.030	2.160	4,299,800	9,033,980	2.1010	1.375	1.362	1.375	1.329	1.414	6,566,242	1.3758	2.44%
2012-01-16	0	2.050	2.050	2.060	2.010	2.120	763,000	1,562,490	2.0478	1.342	1.342	1.349	1.316	1.388	1,165,180	1.3410	-4.21%
2012-01-13	0	2.140	2.120	2.140	2.080	2.180	1,878,000	4,015,290	2.1381	1.401	1.388	1.401	1.362	1.428	2,867,901	1.4001	1.90%
2012-01-12	0	2.100	2.080	2.100	2.050	2.180	2,384,000	5,031,930	2.1107	1.375	1.362	1.375	1.342	1.428	3,640,616	1.3822	0.96%
2012-01-11	0	2.080	2.060	2.080	2.000	2.150	2,677,000	5,610,040	2.0956	1.362	1.349	1.362	1.310	1.408	4,088,057	1.3723	2.46%
2012-01-10	0	2.030	2.030	2.040	1.850	2.080	4,752,000	9,518,140	2.0030	1.329	1.329	1.336	1.211	1.362	7,256,798	1.3116	10.93%
2012-01-09	0	1.830	1.830	1.850	1.800	1.850	1,381,000	2,534,910	1.8356	1.198	1.198	1.211	1.179	1.211	2,108,931	1.2020	0.55%
2012-01-06	0	1.820	1.800	1.810	1.800	1.850	1,764,000	3,202,370	1.8154	1.192	1.179	1.185	1.179	1.211	2,693,811	1.1888	1.11%
2012-01-05	0	1.800	1.790	1.810	1.790	1.830	4,254,000	7,679,760	1.8053	1.179	1.172	1.185	1.172	1.198	6,496,300	1.1822	1.12%
2012-01-04	0	1.780	1.750	1.780	1.760	1.850	2,031,000	3,649,440	1.7969	1.166	1.146	1.166	1.153	1.211	3,101,548	1.1767	-1.11%
2012-01-03	0	1.800	1.780	1.800	1.630	1.800	3,353,000	5,861,490	1.7481	1.179	1.166	1.179	1.067	1.179	5,120,380	1.1447	11.80%
2011-12-30	0	1.610	1.610	1.640	1.600	1.670	1,025,010	1,671,065	1.6303	1.054	1.054	1.074	1.048	1.094	1,565,297	1.0676	1.26%
2011-12-29	0	1.590	1.590	1.630	1.560	1.630	770,020	1,233,201	1.6015	1.041	1.041	1.067	1.022	1.067	1,175,901	1.0487	-1.24%
2011-12-28	0	1.610	1.590	1.600	1.550	1.640	1,752,000	2,784,670	1.5894	1.054	1.041	1.048	1.015	1.074	2,675,486	1.0408	3.21%
2011-12-23	0	1.560	1.540	1.560	1.500	1.580	1,094,000	1,679,898	1.5356	1.022	1.008	1.022	0.982	1.035	1,670,652	1.0055	4.70%
2011-12-22	0	1.490	1.490	1.500	1.450	1.510	1,088,000	1,628,100	1.4964	0.976	0.976	0.982	0.950	0.989	1,661,489	0.9799	-0.67%
2011-12-21	0	1.500	1.500	1.520	1.480	1.600	1,117,000	1,714,090	1.5345	0.982	0.982	0.995	0.969	1.048	1,705,775	1.0049	-0.66%
2011-12-20	0	1.510	1.520	1.540	1.400	1.660	2,471,600	3,875,078	1.5678	0.989	0.995	1.008	0.917	1.087	3,774,390	1.0267	-4.43%
2011-12-19	0	1.580	1.580	1.600	1.560	1.600	841,000	1,341,110	1.5947	1.035	1.035	1.048	1.022	1.048	1,284,294	1.0442	-2.47%
2011-12-16	0	1.620	1.620	1.650	1.600	1.700	965,000	1,605,350	1.6636	1.061	1.061	1.080	1.048	1.113	1,473,655	1.0894	-1.82%
2011-12-15	0	1.650	1.630	1.650	1.600	1.670	399,004	651,846	1.6337	1.080	1.067	1.080	1.048	1.094	609,321	1.0698	0.00%
2011-12-14	0	1.650	1.640	1.650	1.610	1.660	352,000	579,030	1.6450	1.080	1.074	1.080	1.054	1.087	537,541	1.0772	1.23%
2011-12-13	0	1.630	1.630	1.650	1.620	1.670	78,000	127,070	1.6291	1.067	1.067	1.080	1.061	1.094	119,114	1.0668	-0.61%
2011-12-12	0	1.640	1.640	1.670	1.620	1.740	343,000	572,630	1.6695	1.074	1.074	1.094	1.061	1.139	523,797	1.0932	-2.38%
2011-12-09	0	1.680	1.650	1.700	1.650	1.720	729,000	1,227,640	1.6840	1.100	1.080	1.113	1.080	1.126	1,113,259	1.1027	0.60%
2011-12-08	0	1.670	1.670	1.700	1.660	1.740	1,204,000	2,048,160	1.7011	1.094	1.094	1.113	1.087	1.139	1,838,633	1.1140	0.00%
2011-12-07	0	1.670	1.670	1.700	1.670	1.710	306,000	517,070	1.6898	1.094	1.094	1.113	1.094	1.120	467,294	1.1065	-1.76%
2011-12-06	0	1.700	1.700	1.720	1.660	1.730	1,601,000	2,719,050	1.6983	1.113	1.113	1.126	1.087	1.133	2,444,893	1.1121	1.80%
2011-12-05	0	1.670	1.660	1.680	1.650	1.750	878,000	1,481,940	1.6879	1.094	1.087	1.100	1.080	1.146	1,340,797	1.1053	-3.47%
2011-12-02	0	1.730	1.710	1.730	1.650	1.800	3,140,000	5,355,610	1.7056	1.133	1.120	1.133	1.080	1.179	4,795,106	1.1169	-1.14%
2011-12-01	0	1.750	1.730	1.770	1.660	1.850	2,115,002	3,715,773	1.7569	1.146	1.133	1.159	1.087	1.211	3,229,828	1.1505	1.16%
2011-11-30	0	1.730	1.720	1.730	1.620	1.770	643,000	1,087,533	1.6913	1.133	1.126	1.133	1.061	1.159	981,928	1.1075	4.85%
2011-11-29	0	1.650	1.640	1.660	1.610	1.680	522,000	866,010	1.6590	1.080	1.074	1.087	1.054	1.100	797,148	1.0864	1.23%
2011-11-28	0	1.630	1.590	1.640	1.590	1.700	571,000	938,520	1.6436	1.067	1.041	1.074	1.041	1.113	871,976	1.0763	1.87%
2011-11-25	0	1.600	1.600	1.620	1.590	1.700	315,000	508,590	1.6146	1.048	1.048	1.061	1.041	1.113	481,038	1.0573	-1.23%
2011-11-24	0	1.620	1.620	1.650	1.560	1.650	396,000	637,400	1.6096	1.061	1.061	1.080	1.022	1.080	604,733	1.0540	-2.41%
2011-11-23	0	1.660	1.650	1.670	1.630	1.690	187,000	312,110	1.6690	1.087	1.080	1.094	1.067	1.107	285,568	1.0929	0.61%
2011-11-22	0	1.650	1.640	1.650	1.650	1.690	129,000	214,130	1.6599	1.080	1.074	1.080	1.080	1.107	196,996	1.0870	-2.94%
2011-11-21	0	1.700	1.670	1.700	1.670	1.700	604,000	1,022,290	1.6925	1.113	1.094	1.113	1.094	1.113	922,371	1.1083	-2.86%
2011-11-18	0	1.750	1.750	1.800	1.740	1.770	142,000	248,430	1.7495	1.146	1.146	1.179	1.139	1.159	216,849	1.1456	-3.31%
2011-11-17	0	1.810	1.800	1.820	1.770	1.850	121,000	219,250	1.8120	1.185	1.179	1.192	1.159	1.211	184,780	1.1865	1.12%
2011-11-16	0	1.790	1.790	1.830	1.740	1.860	114,000	205,820	1.8054	1.172	1.172	1.198	1.139	1.218	174,090	1.1823	-2.72%
2011-11-15	0	1.840	1.810	1.840	1.790	1.890	464,000	849,540	1.8309	1.205	1.185	1.205	1.172	1.238	708,576	1.1989	3.95%
2011-11-14	0	1.770	1.760	1.790	1.750	1.850	474,000	858,700	1.8116	1.159	1.153	1.172	1.146	1.211	723,847	1.1863	1.72%
2011-11-11	0	1.740	1.730	1.790	1.740	1.840	86,000	150,720	1.7526	1.139	1.133	1.172	1.139	1.205	131,331	1.1476	0.00%
2011-11-10	0	1.740	1.740	1.750	1.680	1.780	1,566,000	2,710,950	1.7311	1.139	1.139	1.146	1.100	1.166	2,391,445	1.1336	-2.25%
2011-11-09	0	1.780	1.760	1.810	1.730	1.810	656,000	1,167,900	1.7803	1.166	1.153	1.185	1.133	1.185	1,001,780	1.1658	-0.56%
2011-11-08	0	1.790	1.760	1.800	1.720	1.840	2,717,000	4,877,720	1.7953	1.172	1.153	1.179	1.126	1.205	4,149,141	1.1756	4.07%
2011-11-07	0	1.720	1.710	1.730	1.700	1.740	757,000	1,303,970	1.7225	1.126	1.120	1.133	1.113	1.139	1,156,018	1.1280	0.58%
2011-11-04	0	1.710	1.690	1.700	1.690	1.740	1,178,000	2,010,641	1.7068	1.120	1.107	1.113	1.107	1.139	1,798,928	1.1177	3.64%
2011-11-03	0	1.650	1.650	1.660	1.650	1.720	1,919,000	3,235,960	1.6863	1.080	1.080	1.087	1.080	1.126	2,930,512	1.1042	-4.07%
2011-11-02	0	1.720	1.700	1.710	1.630	1.760	1,828,000	3,070,200	1.6795	1.126	1.113	1.120	1.067	1.153	2,791,546	1.0998	-1.71%
2011-11-01	0	1.750	1.710	1.750	1.720	1.830	1,276,000	2,256,550	1.7685	1.146	1.120	1.146	1.126	1.198	1,948,585	1.1580	-1.69%
2011-10-31	0	1.780	1.780	1.790	1.650	1.850	978,000	1,739,100	1.7782	1.166	1.166	1.172	1.080	1.211	1,493,508	1.1644	-1.11%
2011-10-28	0	1.800	1.800	1.810	1.720	1.880	4,528,000	8,049,070	1.7776	1.179	1.179	1.185	1.126	1.231	6,914,727	1.1640	2.86%
2011-10-27	0	1.750	1.730	1.780	1.620	1.800	3,175,000	5,460,350	1.7198	1.146	1.133	1.166	1.061	1.179	4,848,555	1.1262	8.02%
2011-10-26	0	1.620	1.610	1.640	1.600	1.640	2,380,000	3,858,800	1.6213	1.061	1.054	1.074	1.048	1.074	3,634,507	1.0617	1.25%
2011-10-25	0	1.600	1.590	1.640	1.590	1.660	2,363,000	3,880,870	1.6423	1.048	1.041	1.074	1.041	1.087	3,608,547	1.0755	0.00%
2011-10-24	0	1.600	1.600	1.610	1.590	1.630	1,782,000	2,857,260	1.6034	1.048	1.048	1.054	1.041	1.067	2,721,299	1.0500	1.91%
2011-10-21	0	1.570	1.570	1.580	1.560	1.600	816,000	1,291,430	1.5826	1.028	1.028	1.035	1.022	1.048	1,246,117	1.0364	0.00%
2011-10-20	0	1.570	1.570	1.590	1.560	1.600	593,000	938,290	1.5823	1.028	1.028	1.041	1.022	1.048	905,573	1.0361	0.00%
2011-10-19	0	1.570	1.560	1.570	1.550	1.600	553,000	867,710	1.5691	1.028	1.022	1.028	1.015	1.048	844,488	1.0275	0.64%
2011-10-18	0	1.560	1.550	1.560	1.530	1.610	2,529,000	3,915,100	1.5481	1.022	1.015	1.022	1.002	1.054	3,862,046	1.0137	-3.70%
2011-10-17	0	1.620	1.600	1.620	1.590	1.650	445,000	718,140	1.6138	1.061	1.048	1.061	1.041	1.080	679,561	1.0568	4.52%
2011-10-14	0	1.550	1.540	1.560	1.500	1.640	1,473,000	2,328,830	1.5810	1.015	1.008	1.022	0.982	1.074	2,249,424	1.0353	-5.49%
2011-10-13	0	1.640	1.610	1.640	1.550	1.660	1,847,100	2,978,386	1.6125	1.074	1.054	1.074	1.015	1.087	2,820,714	1.0559	8.61%
2011-10-12	0	1.510	1.500	1.510	1.370	1.530	3,132,000	4,552,330	1.4535	0.989	0.982	0.989	0.897	1.002	4,782,890	0.9518	8.63%
2011-10-11	0	1.390	1.390	1.400	1.350	1.420	5,123,000	7,199,730	1.4054	0.910	0.910	0.917	0.884	0.930	7,823,354	0.9203	6.11%
2011-10-10	0	1.310	1.310	1.340	1.310	1.380	1,971,677	2,646,774	1.3424	0.858	0.858	0.877	0.858	0.904	3,010,956	0.8790	3.15%
2011-10-07	0	1.270	1.270	1.310	1.210	1.390	5,252,000	6,781,470	1.2912	0.832	0.832	0.858	0.792	0.910	8,020,350	0.8455	1.60%
2011-10-06	0	1.250	1.250	1.260	1.220	1.280	1,828,010	2,268,736	1.2411	0.819	0.819	0.825	0.799	0.838	2,791,561	0.8127	2.46%
2011-10-04	0	1.220	1.210	1.220	1.170	1.240	2,187,000	2,683,810	1.2272	0.799	0.792	0.799	0.766	0.812	3,339,776	0.8036	1.67%
2011-10-03	0	1.200	1.200	1.220	1.180	1.310	1,951,000	2,477,320	1.2698	0.786	0.786	0.799	0.773	0.858	2,979,380	0.8315	-14.89%
2011-09-30	0	1.410	1.390	1.420	1.370	1.440	3,700,000	5,232,050	1.4141	0.923	0.910	0.930	0.897	0.943	5,650,285	0.9260	-2.08%
2011-09-28	0	1.440	1.420	1.440	1.400	1.520	5,955,000	8,614,224	1.4466	0.943	0.930	0.943	0.917	0.995	9,093,904	0.9473	2.86%
2011-09-27	0	1.400	1.400	1.420	1.310	1.440	2,583,753	3,664,546	1.4183	0.917	0.917	0.930	0.858	0.943	3,945,659	0.9288	4.48%
2011-09-26	0	1.340	1.340	1.370	1.330	1.570	7,301,000	10,707,335	1.4666	0.877	0.877	0.897	0.871	1.028	11,149,386	0.9604	-13.55%
2011-09-23	0	1.550	1.550	1.560	1.400	1.640	10,567,000	16,504,689	1.5619	1.015	1.015	1.022	0.917	1.074	16,136,908	1.0228	-8.28%
2011-09-22	0	1.690	1.680	1.700	1.680	1.910	8,668,000	15,735,954	1.8154	1.107	1.100	1.113	1.100	1.251	13,236,937	1.1888	-13.33%
2011-09-21	0	1.950	1.950	1.960	1.910	1.980	5,765,000	11,215,180	1.9454	1.277	1.277	1.283	1.251	1.297	8,803,754	1.2739	0.00%
2011-09-20	0	1.950	1.950	1.960	1.930	2.000	8,928,000	17,418,685	1.9510	1.277	1.277	1.283	1.264	1.310	13,633,984	1.2776	2.63%
2011-09-19	0	1.900	1.900	1.910	1.840	1.990	2,955,000	5,728,426	1.9386	1.244	1.244	1.251	1.205	1.303	4,512,592	1.2694	-5.00%
2011-09-16	0	2.000	2.000	2.010	1.960	2.030	1,503,000	2,993,760	1.9919	1.310	1.310	1.316	1.283	1.329	2,295,237	1.3043	2.04%
2011-09-15	0	1.960	1.950	1.980	1.950	2.010	882,001	1,743,232	1.9765	1.283	1.277	1.297	1.277	1.316	1,346,907	1.2942	1.03%
2011-09-14	0	1.940	1.940	1.960	1.880	2.050	12,129,000	23,784,030	1.9609	1.270	1.270	1.283	1.231	1.342	18,522,244	1.2841	0.00%
2011-09-12	0	1.940	1.930	1.940	1.920	2.000	845,000	1,641,570	1.9427	1.270	1.264	1.270	1.257	1.310	1,290,403	1.2721	-3.96%
2011-09-09	0	2.020	2.020	2.070	1.990	2.060	920,000	1,865,400	2.0276	1.323	1.323	1.356	1.303	1.349	1,404,936	1.3277	1.51%
2011-09-08	0	1.990	1.990	2.010	1.990	2.040	1,569,000	3,137,790	1.9999	1.303	1.303	1.316	1.303	1.336	2,396,026	1.3096	-0.50%
2011-09-07	0	2.000	1.990	2.000	1.980	2.000	271,100	540,721	1.9945	1.310	1.303	1.310	1.297	1.310	413,998	1.3061	0.50%
2011-09-06	0	1.990	1.980	1.990	1.920	1.990	288,000	564,990	1.9618	1.303	1.297	1.303	1.257	1.303	439,806	1.2846	0.51%
2011-09-05	0	1.980	1.980	2.000	1.950	2.000	2,559,000	5,103,330	1.9943	1.297	1.297	1.310	1.277	1.310	3,907,859	1.3059	0.51%
2011-09-02	0	1.970	1.930	1.970	1.920	2.000	807,000	1,591,750	1.9724	1.290	1.264	1.290	1.257	1.310	1,232,373	1.2916	-1.99%
2011-09-01	0	2.010	2.000	2.010	1.990	2.050	2,116,000	4,239,900	2.0037	1.316	1.310	1.316	1.303	1.342	3,231,352	1.3121	0.50%
2011-08-31	0	2.000	1.990	2.000	1.990	2.000	389,000	777,490	1.9987	1.310	1.303	1.310	1.303	1.310	594,043	1.3088	-0.50%
2011-08-30	0	2.010	1.990	2.010	1.970	2.010	1,657,000	3,311,010	1.9982	1.316	1.303	1.316	1.290	1.316	2,530,411	1.3085	1.01%
2011-08-29	0	1.990	1.960	1.990	1.970	2.020	556,000	1,103,310	1.9844	1.303	1.283	1.303	1.290	1.323	849,070	1.2994	0.51%
2011-08-26	0	1.980	1.970	1.980	1.920	2.010	1,700,000	3,387,980	1.9929	1.297	1.290	1.297	1.257	1.316	2,596,077	1.3050	-1.00%
2011-08-25	0	2.000	1.990	2.000	1.900	2.010	1,979,000	3,950,020	1.9960	1.310	1.303	1.310	1.244	1.316	3,022,139	1.3070	5.26%
2011-08-24	0	1.900	1.890	1.900	1.860	2.000	1,114,000	2,183,350	1.9599	1.244	1.238	1.244	1.218	1.310	1,701,194	1.2834	-0.52%
2011-08-23	0	1.910	1.910	1.930	1.850	1.950	1,501,000	2,846,860	1.8966	1.251	1.251	1.264	1.211	1.277	2,292,183	1.2420	-1.55%
2011-08-22	0	1.940	1.910	1.970	1.820	2.110	3,172,000	6,196,668	1.9536	1.270	1.251	1.290	1.192	1.382	4,843,974	1.2793	-5.37%
2011-08-19	0	2.050	2.020	2.050	2.020	2.130	1,974,010	4,106,531	2.0803	1.342	1.323	1.342	1.323	1.395	3,014,518	1.3623	-5.53%
2011-08-18	0	2.170	2.160	2.220	2.160	2.270	1,792,000	3,990,240	2.2267	1.421	1.414	1.454	1.414	1.486	2,736,570	1.4581	-3.56%
2011-08-17	0	2.250	2.250	2.260	2.200	2.270	2,789,000	6,232,260	2.2346	1.473	1.473	1.480	1.441	1.486	4,259,093	1.4633	2.27%
2011-08-16	0	2.200	2.190	2.220	2.120	2.250	2,640,000	5,709,478	2.1627	1.441	1.434	1.454	1.388	1.473	4,031,554	1.4162	4.76%
2011-08-15	0	2.100	2.090	2.120	2.050	2.170	2,701,000	5,696,540	2.1090	1.375	1.369	1.388	1.342	1.421	4,124,708	1.3811	0.96%
2011-08-12	0	2.080	2.070	2.100	2.030	2.200	3,287,000	7,007,540	2.1319	1.362	1.356	1.375	1.329	1.441	5,019,591	1.3960	-3.26%
2011-08-11	0	2.150	2.140	2.150	2.130	2.200	3,905,000	8,420,250	2.1563	1.408	1.401	1.408	1.395	1.441	5,963,341	1.4120	-2.71%
2011-08-10	0	2.210	2.200	2.230	2.160	2.310	3,817,000	8,457,504	2.2157	1.447	1.441	1.460	1.414	1.513	5,828,956	1.4509	1.38%
2011-08-09	0	2.180	2.190	2.230	2.130	2.320	3,072,000	6,782,900	2.2080	1.428	1.434	1.460	1.395	1.519	4,691,263	1.4459	-6.44%
2011-08-08	0	2.330	2.300	2.350	2.250	2.390	5,394,000	12,499,350	2.3173	1.526	1.506	1.539	1.473	1.565	8,237,199	1.5174	-4.12%
2011-08-05	0	2.430	2.390	2.470	2.380	2.470	1,528,000	3,700,140	2.4216	1.591	1.565	1.617	1.559	1.617	2,333,415	1.5857	-4.71%
2011-08-04	0	2.550	2.500	2.550	2.470	2.580	746,000	1,868,640	2.5049	1.670	1.637	1.670	1.617	1.689	1,139,220	1.6403	0.00%
2011-08-03	0	2.550	2.550	2.560	2.550	2.600	831,000	2,133,770	2.5677	1.670	1.670	1.676	1.670	1.703	1,269,023	1.6814	-2.30%
2011-08-02	0	2.610	2.600	2.620	2.580	2.620	623,000	1,620,620	2.6013	1.709	1.703	1.716	1.689	1.716	951,386	1.7034	0.77%
2011-08-01	0	2.590	2.590	2.620	2.590	2.660	312,000	825,360	2.6454	1.696	1.696	1.716	1.696	1.742	476,456	1.7323	-1.15%
2011-07-29	0	2.620	2.600	2.620	2.600	2.680	455,000	1,190,090	2.6156	1.716	1.703	1.716	1.703	1.755	694,832	1.7128	-0.76%
2011-07-28	0	2.640	2.610	2.640	2.600	2.650	432,003	1,137,697	2.6335	1.729	1.709	1.729	1.703	1.735	659,713	1.7245	0.76%
2011-07-27	0	2.620	2.620	2.650	2.600	2.640	661,000	1,729,870	2.6170	1.716	1.716	1.735	1.703	1.729	1,009,416	1.7137	0.77%
2011-07-26	0	2.600	2.590	2.600	2.580	2.660	2,013,000	5,255,664	2.6109	1.703	1.696	1.703	1.689	1.742	3,074,060	1.7097	-1.89%
2011-07-25	0	2.650	2.630	2.660	2.550	2.790	865,000	2,308,120	2.6683	1.735	1.722	1.742	1.670	1.827	1,320,945	1.7473	-3.99%
2011-07-22	0	2.760	2.750	2.760	2.720	2.820	1,072,000	2,973,360	2.7737	1.807	1.801	1.807	1.781	1.847	1,637,055	1.8163	0.00%
2011-07-21	0	2.760	2.730	2.780	2.720	2.800	285,000	791,810	2.7783	1.807	1.788	1.820	1.781	1.834	435,225	1.8193	0.36%
2011-07-20	0	2.750	2.750	2.780	2.700	2.750	284,000	773,780	2.7246	1.801	1.801	1.820	1.768	1.801	433,698	1.7841	-1.08%
2011-07-19	0	2.780	2.760	2.780	2.760	2.780	489,000	1,354,700	2.7703	1.820	1.807	1.820	1.807	1.820	746,754	1.8141	0.00%
2011-07-18	0	2.780	2.770	2.780	2.740	2.820	715,000	2,000,370	2.7977	1.820	1.814	1.820	1.794	1.847	1,091,879	1.8320	0.72%
2011-07-15	0	2.760	2.750	2.760	2.720	2.830	1,503,000	4,159,910	2.7677	1.807	1.801	1.807	1.781	1.853	2,295,237	1.8124	-2.82%
2011-07-14	0	2.840	2.820	2.840	2.820	2.920	1,720,000	4,927,840	2.8650	1.860	1.847	1.860	1.847	1.912	2,626,619	1.8761	0.35%
2011-07-13	0	2.830	2.830	2.840	2.800	2.890	2,731,000	7,738,060	2.8334	1.853	1.853	1.860	1.834	1.892	4,170,521	1.8554	1.07%
2011-07-12	0	2.800	2.790	2.800	2.760	2.820	997,000	2,790,090	2.7985	1.834	1.827	1.834	1.807	1.847	1,522,523	1.8325	-1.75%
2011-07-11	0	2.850	2.850	2.890	2.840	2.930	1,830,000	5,225,540	2.8555	1.866	1.866	1.892	1.860	1.919	2,794,600	1.8699	-1.38%
2011-07-08	0	2.890	2.880	2.890	2.890	2.970	3,512,000	10,287,900	2.9294	1.892	1.886	1.892	1.892	1.945	5,363,189	1.9182	1.40%
2011-07-07	0	2.850	2.810	2.870	2.810	2.900	1,600,000	4,576,570	2.8604	1.866	1.840	1.879	1.840	1.899	2,443,366	1.8731	0.35%
2011-07-06	0	2.840	2.820	2.840	2.810	2.860	1,743,000	4,933,750	2.8306	1.860	1.847	1.860	1.840	1.873	2,661,742	1.8536	1.79%
2011-07-05	0	2.790	2.790	2.810	2.750	2.880	2,529,000	7,102,270	2.8083	1.827	1.827	1.840	1.801	1.886	3,862,046	1.8390	-1.06%
2011-07-04	0	2.820	2.820	2.830	2.710	2.830	3,201,000	8,950,300	2.7961	1.847	1.847	1.853	1.775	1.853	4,888,260	1.8310	2.17%
2011-06-30	0	2.760	2.700	2.760	2.650	2.760	3,826,000	10,338,160	2.7021	1.807	1.768	1.807	1.735	1.807	5,842,700	1.7694	4.94%
2011-06-29	0	2.630	2.620	2.640	2.600	2.640	554,000	1,449,450	2.6163	1.722	1.716	1.729	1.703	1.729	846,016	1.7133	-0.38%
2011-06-28	0	2.640	2.630	2.640	2.630	2.850	154,000	407,620	2.6469	1.729	1.722	1.729	1.722	1.866	235,174	1.7333	1.15%
2011-06-27	0	2.610	2.600	2.630	2.600	2.670	964,000	2,518,440	2.6125	1.709	1.703	1.722	1.703	1.748	1,472,128	1.7107	-0.38%
2011-06-24	0	2.620	2.620	2.640	2.600	2.680	1,777,000	4,648,700	2.6160	1.716	1.716	1.729	1.703	1.755	2,713,664	1.7131	3.97%
2011-06-23	0	2.520	2.520	2.580	2.470	2.600	932,003	2,338,747	2.5094	1.650	1.650	1.689	1.617	1.703	1,423,265	1.6432	-0.79%
2011-06-22	0	2.540	2.540	2.560	2.390	2.620	4,354,000	10,887,920	2.5007	1.663	1.663	1.676	1.565	1.716	6,649,011	1.6375	-1.55%
2011-06-21	0	2.580	2.580	2.600	2.570	2.650	1,270,321	3,287,880	2.5882	1.689	1.689	1.703	1.683	1.735	1,939,912	1.6949	-1.15%
2011-06-20	0	2.610	2.600	2.650	2.500	2.780	2,862,700	7,552,226	2.6381	1.709	1.703	1.735	1.637	1.820	4,371,641	1.7275	-6.12%
2011-06-17	0	2.780	2.750	2.780	2.730	2.800	2,921,000	8,053,110	2.7570	1.820	1.801	1.820	1.788	1.834	4,460,671	1.8054	-1.42%
2011-06-16	0	2.820	2.800	2.820	2.680	2.890	3,603,000	10,094,630	2.8017	1.847	1.834	1.847	1.755	1.892	5,502,156	1.8347	-2.76%
2011-06-15	0	2.900	2.890	2.900	2.870	2.990	4,796,000	14,060,070	2.9316	1.899	1.892	1.899	1.879	1.958	7,323,991	1.9197	0.35%
2011-06-14	0	2.890	2.860	2.900	2.860	2.920	2,183,778	6,335,231	2.9010	1.892	1.873	1.899	1.873	1.912	3,334,856	1.8997	0.00%
2011-06-13	0	2.890	2.880	2.900	2.870	2.940	2,829,000	8,178,930	2.8911	1.892	1.886	1.899	1.879	1.925	4,320,177	1.8932	-2.36%
2011-06-10	0	2.960	2.930	2.970	2.930	3.020	3,994,000	11,809,440	2.9568	1.938	1.919	1.945	1.919	1.978	6,099,253	1.9362	0.34%
2011-06-09	0	2.950	2.920	2.950	2.880	3.000	4,414,000	13,029,080	2.9518	1.932	1.912	1.932	1.886	1.965	6,740,637	1.9329	1.72%
2011-06-08	0	2.900	2.880	2.910	2.830	2.970	1,183,000	3,478,620	2.9405	1.899	1.886	1.906	1.853	1.945	1,806,564	1.9255	-2.68%
2011-06-07	0	2.980	2.970	2.980	2.940	2.990	1,743,000	5,182,670	2.9734	1.951	1.945	1.951	1.925	1.958	2,661,742	1.9471	0.34%
2011-06-03	0	2.970	2.970	2.990	2.950	3.080	2,354,000	7,047,260	2.9937	1.945	1.945	1.958	1.932	2.017	3,594,803	1.9604	0.68%
2011-06-02	0	2.950	2.950	2.970	2.890	2.980	3,542,000	10,447,890	2.9497	1.932	1.932	1.945	1.892	1.951	5,409,002	1.9316	-1.01%
2011-06-01	0	2.980	2.970	2.980	2.940	2.990	1,524,840	4,533,248	2.9729	1.951	1.945	1.951	1.925	1.958	2,328,589	1.9468	-1.32%
2011-05-31	0	3.020	3.010	3.020	2.820	3.070	14,272,000	42,680,880	2.9905	1.978	1.971	1.978	1.847	2.010	21,794,828	1.9583	7.09%
2011-05-30	0	2.820	2.810	2.820	2.760	2.880	5,090,000	14,269,470	2.8034	1.847	1.840	1.847	1.807	1.886	7,772,959	1.8358	2.17%
2011-05-27	0	2.760	2.740	2.760	2.730	2.780	855,000	2,356,190	2.7558	1.807	1.794	1.807	1.788	1.820	1,305,674	1.8046	0.73%
2011-05-26	0	2.740	2.740	2.760	2.700	2.770	749,000	2,058,750	2.7487	1.794	1.794	1.807	1.768	1.814	1,143,801	1.7999	0.37%
2011-05-25	0	2.730	2.740	2.750	2.700	2.770	673,000	1,837,430	2.7302	1.788	1.794	1.801	1.768	1.814	1,027,741	1.7878	-0.36%
2011-05-24	0	2.740	2.730	2.740	2.700	2.750	755,000	2,063,550	2.7332	1.794	1.788	1.794	1.768	1.801	1,152,963	1.7898	1.48%
2011-05-23	0	2.700	2.700	2.720	2.660	2.740	1,045,000	2,838,040	2.7158	1.768	1.768	1.781	1.742	1.794	1,595,824	1.7784	-2.17%
2011-05-20	0	2.760	2.740	2.760	2.720	2.810	1,632,200	4,481,162	2.7455	1.807	1.794	1.807	1.781	1.840	2,492,539	1.7978	-1.43%
2011-05-19	0	2.800	2.790	2.800	2.730	2.810	2,865,000	7,982,630	2.7863	1.834	1.827	1.834	1.788	1.840	4,375,153	1.8245	2.56%
2011-05-18	0	2.730	2.720	2.730	2.700	2.760	3,640,000	9,935,620	2.7296	1.788	1.781	1.788	1.768	1.807	5,558,658	1.7874	1.87%
2011-05-17	0	2.680	2.680	2.700	2.650	2.700	903,000	2,423,200	2.6835	1.755	1.755	1.768	1.735	1.768	1,378,975	1.7572	0.37%
2011-05-16	0	2.670	2.670	2.680	2.670	2.710	171,000	458,580	2.6818	1.748	1.748	1.755	1.748	1.775	261,135	1.7561	-1.48%
2011-05-13	0	2.710	2.680	2.710	2.630	2.710	553,000	1,471,180	2.6604	1.775	1.755	1.775	1.722	1.775	844,488	1.7421	2.65%
2011-05-12	0	2.640	2.640	2.660	2.620	2.710	1,894,000	5,023,170	2.6521	1.729	1.729	1.742	1.716	1.775	2,892,335	1.7367	-1.12%
2011-05-11	0	2.670	2.670	2.680	2.660	2.720	2,747,600	7,367,470	2.6814	1.748	1.748	1.755	1.742	1.781	4,195,871	1.7559	-0.74%
2011-05-09	0	2.690	2.690	2.700	2.630	2.710	1,466,000	3,942,910	2.6896	1.762	1.762	1.768	1.722	1.775	2,238,734	1.7612	1.51%
2011-05-06	0	2.650	2.650	2.660	2.600	2.740	5,930,000	15,613,840	2.6330	1.735	1.735	1.742	1.703	1.794	9,055,726	1.7242	-2.57%
2011-05-05	0	2.720	2.670	2.720	2.620	2.730	3,911,000	10,436,240	2.6684	1.781	1.748	1.781	1.716	1.788	5,972,504	1.7474	4.62%
2011-05-04	0	2.600	2.600	2.630	2.560	2.680	4,882,000	12,718,900	2.6053	1.703	1.703	1.722	1.676	1.755	7,455,322	1.7060	-2.62%
2011-05-03	0	2.670	2.660	2.690	2.650	2.880	8,764,800	23,866,200	2.7230	1.748	1.742	1.762	1.735	1.886	13,384,761	1.7831	-3.26%
2011-04-29	0	2.760	2.770	2.790	2.680	2.830	9,298,235	25,780,065	2.7726	1.807	1.814	1.827	1.755	1.853	14,199,371	1.8156	0.36%
2011-04-28	0	2.750	2.730	2.750	2.580	2.840	75,044,000	193,013,075	2.5720	1.801	1.788	1.801	1.689	1.860	114,599,990	1.6842	6.59%
2011-04-27	0	2.580	2.580	2.610	2.510	2.660	12,557,000	32,586,340	2.5951	1.689	1.689	1.709	1.644	1.742	19,175,844	1.6993	1.18%
2011-04-26	0	2.550	2.550	2.560	2.460	2.600	8,750,000	22,458,020	2.5666	1.670	1.670	1.676	1.611	1.703	13,362,160	1.6807	1.59%
2011-04-21	0	2.510	2.500	2.510	2.400	2.520	3,343,000	8,247,235	2.4670	1.644	1.637	1.644	1.572	1.650	5,105,109	1.6155	2.87%
2011-04-20	0	2.440	2.430	2.440	2.400	2.500	2,957,617	7,191,392	2.4315	1.598	1.591	1.598	1.572	1.637	4,516,589	1.5922	1.24%
2011-04-19	0	2.410	2.410	2.430	2.410	2.470	2,295,000	5,565,290	2.4250	1.578	1.578	1.591	1.578	1.617	3,504,704	1.5879	-2.43%
2011-04-18	0	2.470	2.460	2.470	2.450	2.480	1,584,000	3,907,680	2.4670	1.617	1.611	1.617	1.604	1.624	2,418,933	1.6155	-0.80%
2011-04-15	0	2.490	2.490	2.500	2.460	2.520	6,278,000	15,621,030	2.4882	1.631	1.631	1.637	1.611	1.650	9,587,159	1.6294	-1.19%
2011-04-14	0	2.520	2.510	2.520	2.490	2.570	3,304,000	8,339,135	2.5240	1.650	1.644	1.650	1.631	1.683	5,045,551	1.6528	0.80%
2011-04-13	0	2.500	2.500	2.510	2.480	2.530	1,375,000	3,437,270	2.4998	1.637	1.637	1.644	1.624	1.657	2,099,768	1.6370	0.00%
2011-04-12	0	2.500	2.490	2.500	2.460	2.540	1,338,000	3,343,520	2.4989	1.637	1.631	1.637	1.611	1.663	2,043,265	1.6364	-1.57%
2011-04-11	0	2.540	2.550	2.560	2.510	2.670	1,895,000	4,890,190	2.5806	1.663	1.670	1.676	1.644	1.748	2,893,862	1.6898	0.79%
2011-04-08	0	2.520	2.520	2.530	2.510	2.570	929,000	2,354,750	2.5347	1.650	1.650	1.657	1.644	1.683	1,418,680	1.6598	0.00%
2011-04-07	0	2.520	2.520	2.540	2.510	2.560	818,000	2,067,980	2.5281	1.650	1.650	1.663	1.644	1.676	1,249,171	1.6555	-0.79%
2011-04-06	0	2.540	2.540	2.550	2.490	2.550	1,572,000	3,963,480	2.5213	1.663	1.663	1.670	1.631	1.670	2,400,607	1.6510	1.20%
2011-04-04	0	2.510	2.510	2.540	2.500	2.610	1,662,000	4,231,470	2.5460	1.644	1.644	1.663	1.637	1.709	2,538,047	1.6672	0.80%
2011-04-01	0	2.490	2.490	2.500	2.440	2.520	1,441,000	3,586,850	2.4891	1.631	1.631	1.637	1.598	1.650	2,200,557	1.6300	2.47%
2011-03-31	0	2.430	2.430	2.450	2.420	2.480	759,000	1,859,640	2.4501	1.591	1.591	1.604	1.585	1.624	1,159,072	1.6044	0.41%
2011-03-30	0	2.420	2.420	2.440	2.420	2.480	974,000	2,390,930	2.4548	1.585	1.585	1.598	1.585	1.624	1,487,399	1.6075	0.00%
2011-03-29	0	2.420	2.420	2.440	2.390	2.460	1,079,000	2,607,790	2.4169	1.585	1.585	1.598	1.565	1.611	1,647,745	1.5826	0.83%
2011-03-28	0	2.400	2.400	2.420	2.400	2.450	545,000	1,313,400	2.4099	1.572	1.572	1.585	1.572	1.604	832,272	1.5781	0.00%
2011-03-25	0	2.400	2.400	2.420	2.380	2.450	1,389,000	3,350,230	2.4120	1.572	1.572	1.585	1.559	1.604	2,121,147	1.5794	0.84%
2011-03-24	0	2.380	2.350	2.380	2.330	2.390	1,001,000	2,366,730	2.3644	1.559	1.539	1.559	1.526	1.565	1,528,631	1.5483	0.85%
2011-03-23	0	2.360	2.370	2.380	2.280	2.380	2,630,500	6,168,065	2.3448	1.545	1.552	1.559	1.493	1.559	4,017,047	1.5355	-1.26%
2011-03-22	0	2.390	2.390	2.410	2.390	2.460	3,091,000	7,455,590	2.4120	1.565	1.565	1.578	1.565	1.611	4,720,278	1.5795	-2.85%
2011-03-21	0	2.460	2.450	2.460	2.400	2.480	3,268,000	8,020,860	2.4544	1.611	1.604	1.611	1.572	1.624	4,990,576	1.6072	2.50%
2011-03-18	0	2.400	2.380	2.400	2.330	2.450	5,282,000	12,600,300	2.3855	1.572	1.559	1.572	1.526	1.604	8,066,163	1.5621	0.42%
2011-03-17	0	2.390	2.370	2.410	2.350	2.410	7,299,000	17,241,800	2.3622	1.565	1.552	1.578	1.539	1.578	11,146,332	1.5469	0.00%
2011-03-16	0	2.390	2.380	2.390	2.350	2.410	15,500,000	36,997,610	2.3869	1.565	1.559	1.565	1.539	1.578	23,670,111	1.5631	1.27%
2011-03-15	0	2.360	2.330	2.360	2.290	2.450	3,869,000	9,071,230	2.3446	1.545	1.526	1.545	1.500	1.604	5,908,365	1.5353	-1.67%
2011-03-14	0	2.400	2.400	2.430	2.400	2.470	359,000	873,700	2.4337	1.572	1.572	1.591	1.572	1.617	548,230	1.5937	-2.04%
2011-03-11	0	2.450	2.450	2.460	2.450	2.520	685,000	1,688,970	2.4656	1.604	1.604	1.611	1.604	1.650	1,046,066	1.6146	-2.39%
2011-03-10	0	2.510	2.500	2.520	2.480	2.520	549,980	1,373,830	2.4980	1.644	1.637	1.650	1.624	1.650	839,877	1.6358	0.40%
2011-03-09	0	2.500	2.490	2.520	2.490	2.710	3,376,000	8,482,660	2.5126	1.637	1.631	1.650	1.631	1.775	5,155,503	1.6454	-3.85%
2011-03-08	1	2.600	-	-	-	-	1,099,000	2,854,103	2.5970	1.703	-	-	-	-	1,678,287	1.7006	0.00%
2011-03-07	0	2.600	2.590	2.600	2.540	2.690	4,821,000	12,577,513	2.6089	1.703	1.696	1.703	1.663	1.762	7,362,168	1.7084	-2.99%
2011-03-04	0	2.680	2.670	2.680	2.530	2.720	6,182,005	16,492,194	2.6678	1.755	1.748	1.755	1.657	1.781	9,440,564	1.7470	5.93%
2011-03-03	0	2.530	2.530	2.540	2.410	2.550	3,471,000	8,738,000	2.5174	1.657	1.657	1.663	1.578	1.670	5,300,578	1.6485	6.30%
2011-03-02	0	2.380	2.380	2.410	2.310	2.440	2,069,000	4,891,710	2.3643	1.559	1.559	1.578	1.513	1.598	3,159,578	1.5482	-1.65%
2011-03-01	0	2.420	2.410	2.430	2.310	2.450	1,832,000	4,375,630	2.3884	1.585	1.578	1.591	1.513	1.604	2,797,654	1.5640	5.22%
2011-02-28	0	2.300	2.300	2.320	2.270	2.340	1,376,000	3,182,670	2.3130	1.506	1.506	1.519	1.486	1.532	2,101,295	1.5146	2.22%
2011-02-25	0	2.250	2.250	2.260	2.140	2.260	1,790,043	3,931,805	2.1965	1.473	1.473	1.480	1.401	1.480	2,733,582	1.4383	5.63%
2011-02-24	0	2.130	2.130	2.170	2.130	2.280	1,075,000	2,378,960	2.2130	1.395	1.395	1.421	1.395	1.493	1,641,637	1.4491	-5.75%
2011-02-23	0	2.260	2.250	2.260	2.140	2.300	10,852,000	23,379,524	2.1544	1.480	1.473	1.480	1.401	1.506	16,572,132	1.4108	4.63%
2011-02-22	0	2.160	2.140	2.170	2.080	2.210	4,876,000	10,390,140	2.1309	1.414	1.401	1.421	1.362	1.447	7,446,159	1.3954	-3.14%
2011-02-21	0	2.230	2.230	2.250	2.230	2.320	3,182,000	7,201,790	2.2633	1.460	1.460	1.473	1.460	1.519	4,859,245	1.4821	-3.46%
2011-02-18	0	2.310	2.300	2.310	2.280	2.360	3,007,000	6,980,330	2.3214	1.513	1.506	1.513	1.493	1.545	4,592,002	1.5201	0.43%
2011-02-17	0	2.300	2.280	2.340	2.280	2.480	5,836,000	13,501,000	2.3134	1.506	1.493	1.532	1.493	1.624	8,912,179	1.5149	-6.12%
2011-02-16	0	2.450	2.450	2.460	2.450	2.470	748,000	1,836,520	2.4552	1.604	1.604	1.611	1.604	1.617	1,142,274	1.6078	-1.61%
2011-02-15	0	2.490	2.490	2.510	2.430	2.520	2,832,000	6,997,010	2.4707	1.631	1.631	1.644	1.591	1.650	4,324,758	1.6179	-0.40%
2011-02-14	0	2.500	2.500	2.530	2.490	2.560	2,261,000	5,686,710	2.5151	1.637	1.637	1.657	1.631	1.676	3,452,782	1.6470	0.40%
2011-02-11	0	2.490	2.490	2.500	2.460	2.590	9,735,000	24,393,680	2.5058	1.631	1.631	1.637	1.611	1.696	14,866,357	1.6409	-0.40%
2011-02-10	0	2.500	2.500	2.530	2.500	2.630	3,566,000	9,150,610	2.5661	1.637	1.637	1.657	1.637	1.722	5,445,653	1.6804	-4.94%
2011-02-09	0	2.630	2.630	2.640	2.610	2.750	1,755,000	4,648,510	2.6487	1.722	1.722	1.729	1.709	1.801	2,680,067	1.7345	-3.31%
2011-02-08	0	2.720	2.710	2.720	2.700	2.750	2,934,000	7,999,689	2.7265	1.781	1.775	1.781	1.768	1.801	4,480,523	1.7854	0.37%
2011-02-07	0	2.710	2.710	2.720	2.710	2.760	2,506,000	6,803,980	2.7151	1.775	1.775	1.781	1.775	1.807	3,826,923	1.7779	-1.45%
2011-02-02	0	2.750	2.720	2.750	2.700	2.750	3,887,408	10,541,358	2.7117	1.801	1.781	1.801	1.768	1.801	5,936,476	1.7757	1.48%
2011-02-01	0	2.710	2.710	2.730	2.650	2.800	5,124,000	13,829,980	2.6991	1.775	1.775	1.788	1.735	1.834	7,824,881	1.7674	-2.52%
2011-01-31	0	2.780	2.770	2.780	2.750	2.790	2,753,000	7,661,362	2.7829	1.820	1.814	1.820	1.801	1.827	4,204,117	1.8223	0.00%
2011-01-28	0	2.780	2.780	2.790	2.770	2.810	954,000	2,663,400	2.7918	1.820	1.820	1.827	1.814	1.840	1,456,857	1.8282	-0.36%
2011-01-27	0	2.790	2.790	2.800	2.770	2.850	2,515,000	7,024,500	2.7930	1.827	1.827	1.834	1.814	1.866	3,840,666	1.8290	-1.41%
2011-01-26	0	2.830	2.830	2.850	2.830	2.900	1,252,000	3,583,260	2.8620	1.853	1.853	1.866	1.853	1.899	1,911,934	1.8742	-2.41%
2011-01-25	0	2.900	2.900	2.930	2.900	2.950	957,000	2,810,330	2.9366	1.899	1.899	1.919	1.899	1.932	1,461,438	1.9230	-1.02%
2011-01-24	0	2.930	2.910	2.940	2.930	2.990	1,864,812	5,499,348	2.9490	1.919	1.906	1.925	1.919	1.958	2,847,762	1.9311	-0.34%
2011-01-21	0	2.940	2.940	2.950	2.940	2.990	842,000	2,492,360	2.9600	1.925	1.925	1.932	1.925	1.958	1,285,822	1.9383	-1.67%
2011-01-20	0	2.990	2.980	2.990	2.920	3.000	1,650,000	4,908,020	2.9746	1.958	1.951	1.958	1.912	1.965	2,519,722	1.9478	0.00%
2011-01-19	0	2.990	2.990	3.000	2.910	3.040	7,007,000	20,831,810	2.9730	1.958	1.958	1.965	1.906	1.991	10,700,417	1.9468	4.18%
2011-01-18	0	2.870	2.870	2.880	2.840	2.900	754,000	2,170,370	2.8785	1.879	1.879	1.886	1.860	1.899	1,151,436	1.8849	1.77%
2011-01-17	0	2.820	2.830	2.850	2.820	2.950	1,726,000	4,912,310	2.8461	1.847	1.853	1.866	1.847	1.932	2,635,781	1.8637	-3.75%
2011-01-14	0	2.930	2.930	2.940	2.910	3.000	2,190,906	6,461,218	2.9491	1.919	1.919	1.925	1.906	1.965	3,345,741	1.9312	-0.34%
2011-01-13	0	2.940	2.940	2.960	2.900	2.990	1,286,000	3,782,880	2.9416	1.925	1.925	1.938	1.899	1.958	1,963,856	1.9263	-0.34%
2011-01-12	0	2.950	2.940	2.950	2.930	2.980	2,505,000	7,402,230	2.9550	1.932	1.925	1.932	1.919	1.951	3,825,395	1.9350	0.00%
2011-01-11	0	2.950	2.940	2.950	2.940	3.000	1,941,000	5,772,320	2.9739	1.932	1.925	1.932	1.925	1.965	2,964,109	1.9474	-1.34%
2011-01-10	0	2.990	2.990	3.010	2.990	3.090	2,006,000	6,052,570	3.0172	1.958	1.958	1.971	1.958	2.023	3,063,371	1.9758	-2.61%
2011-01-07	0	3.070	3.050	3.090	2.940	3.090	7,194,000	21,521,630	2.9916	2.010	1.997	2.023	1.925	2.023	10,985,986	1.9590	3.72%
2011-01-06	0	2.960	2.960	2.990	2.890	3.050	4,557,000	13,558,870	2.9754	1.938	1.938	1.958	1.892	1.997	6,959,013	1.9484	1.02%
2011-01-05	0	2.930	2.920	2.930	2.890	2.970	2,868,389	8,384,136	2.9229	1.919	1.912	1.919	1.892	1.945	4,380,328	1.9140	-0.68%
2011-01-04	0	2.950	2.950	2.960	2.810	2.990	2,818,000	8,170,820	2.8995	1.932	1.932	1.938	1.840	1.958	4,303,379	1.8987	4.98%
2011-01-03	0	2.810	2.810	2.820	2.780	2.810	218,000	608,270	2.7902	1.840	1.840	1.847	1.820	1.840	332,909	1.8271	1.08%
2010-12-31	0	2.780	2.750	2.820	2.760	2.840	2,475,000	6,924,930	2.7980	1.820	1.801	1.847	1.807	1.860	3,779,582	1.8322	-0.71%
2010-12-30	0	2.800	2.790	2.800	2.790	2.820	861,000	2,412,670	2.8022	1.834	1.827	1.834	1.827	1.847	1,314,837	1.8350	0.36%
2010-12-29	0	2.790	2.790	2.810	2.770	2.840	2,583,384	7,216,639	2.7935	1.827	1.827	1.840	1.814	1.860	3,945,096	1.8293	-0.36%
2010-12-28	0	2.800	2.800	2.820	2.800	2.830	2,865,000	8,039,960	2.8063	1.834	1.834	1.847	1.834	1.853	4,375,153	1.8376	-0.71%
2010-12-24	0	2.820	2.800	2.830	2.800	2.850	896,000	2,520,330	2.8129	1.847	1.834	1.853	1.834	1.866	1,368,285	1.8420	-0.70%
2010-12-23	0	2.840	2.840	2.850	2.820	2.870	94,000	267,080	2.8413	1.860	1.860	1.866	1.847	1.879	143,548	1.8606	-1.39%
2010-12-22	0	2.880	2.860	2.880	2.850	2.920	979,000	2,820,580	2.8811	1.886	1.873	1.886	1.866	1.912	1,495,035	1.8866	-1.37%
2010-12-21	0	2.920	2.910	2.920	2.740	2.920	3,473,000	9,663,370	2.7824	1.912	1.906	1.912	1.794	1.912	5,303,632	1.8220	1.74%
2010-12-20	0	2.870	2.830	2.870	2.790	2.930	449,000	1,265,960	2.8195	1.879	1.853	1.879	1.827	1.919	685,670	1.8463	0.00%
2010-12-17	0	2.870	2.850	2.870	2.820	2.900	234,000	666,700	2.8491	1.879	1.866	1.879	1.847	1.899	357,342	1.8657	0.35%
2010-12-16	0	2.860	2.850	2.860	2.850	2.940	1,463,000	4,243,290	2.9004	1.873	1.866	1.873	1.866	1.925	2,234,153	1.8993	-0.69%
2010-12-15	0	2.880	2.870	2.890	2.840	2.900	513,000	1,469,660	2.8648	1.886	1.879	1.892	1.860	1.899	783,404	1.8760	0.35%
2010-12-14	0	2.870	2.860	2.870	2.870	2.920	705,000	2,037,220	2.8897	1.879	1.873	1.879	1.879	1.912	1,076,608	1.8923	-0.69%
2010-12-13	0	2.890	2.880	2.890	2.810	2.930	1,434,000	4,169,400	2.9075	1.892	1.886	1.892	1.840	1.919	2,189,867	1.9040	2.12%
2010-12-10	0	2.830	2.810	2.830	2.770	2.860	1,157,000	3,243,000	2.8029	1.853	1.840	1.853	1.814	1.873	1,766,859	1.8355	-1.39%
2010-12-09	0	2.870	2.870	2.880	2.870	2.900	73,000	209,990	2.8766	1.879	1.879	1.886	1.879	1.899	111,479	1.8837	-0.69%
2010-12-08	0	2.890	2.890	2.900	2.880	2.940	398,000	1,148,270	2.8851	1.892	1.892	1.899	1.886	1.925	607,787	1.8893	-1.03%
2010-12-07	0	2.920	2.920	2.930	2.920	2.940	339,000	990,990	2.9233	1.912	1.912	1.919	1.912	1.925	517,688	1.9143	0.69%
2010-12-06	0	2.900	2.900	2.910	2.900	2.960	1,173,000	3,426,320	2.9210	1.899	1.899	1.906	1.899	1.938	1,791,293	1.9128	1.05%
2010-12-03	0	2.870	2.850	2.880	2.850	2.910	3,336,000	9,613,318	2.8817	1.879	1.866	1.886	1.866	1.906	5,094,419	1.8870	0.70%
2010-12-02	0	2.850	2.840	2.880	2.840	2.910	5,426,000	15,555,897	2.8669	1.866	1.860	1.886	1.860	1.906	8,286,066	1.8774	0.35%
2010-12-01	0	2.840	2.840	2.850	2.820	2.910	4,387,000	12,579,731	2.8675	1.860	1.860	1.866	1.847	1.906	6,699,405	1.8777	-1.73%
2010-11-30	0	2.890	2.890	2.910	2.880	3.020	2,778,000	8,093,514	2.9134	1.892	1.892	1.906	1.886	1.978	4,242,295	1.9078	-3.99%
2010-11-29	0	3.010	3.000	3.050	3.000	3.090	2,470,000	7,566,667	3.0634	1.971	1.965	1.997	1.965	2.023	3,771,947	2.0060	-2.59%
2010-11-26	0	3.090	3.080	3.090	3.080	3.150	2,004,000	6,211,165	3.0994	2.023	2.017	2.023	2.017	2.063	3,060,316	2.0296	-0.96%
2010-11-25	0	3.120	3.120	3.130	3.120	3.190	1,931,000	6,080,360	3.1488	2.043	2.043	2.050	2.043	2.089	2,948,838	2.0620	0.32%
2010-11-24	0	3.110	3.080	3.110	3.090	3.190	2,422,000	7,589,870	3.1337	2.037	2.017	2.037	2.023	2.089	3,698,646	2.0521	-0.96%
2010-11-23	0	3.140	3.130	3.140	3.060	3.220	1,502,000	4,720,070	3.1425	2.056	2.050	2.056	2.004	2.109	2,293,710	2.0578	-1.57%
2010-11-22	0	3.190	3.180	3.200	3.130	3.200	663,000	2,090,160	3.1526	2.089	2.082	2.095	2.050	2.095	1,012,470	2.0644	1.27%
2010-11-19	0	3.150	3.160	3.180	3.130	3.340	3,764,000	12,145,200	3.2267	2.063	2.069	2.082	2.050	2.187	5,748,019	2.1129	-2.17%
2010-11-18	0	3.220	3.210	3.220	3.070	3.250	1,812,000	5,762,430	3.1801	2.109	2.102	2.109	2.010	2.128	2,767,112	2.0825	4.89%
2010-11-17	0	3.070	3.060	3.070	3.040	3.160	1,258,000	3,888,310	3.0909	2.010	2.004	2.010	1.991	2.069	1,921,097	2.0240	-0.97%
2010-11-16	0	3.100	3.090	3.100	3.080	3.240	5,666,400	17,569,108	3.1006	2.030	2.023	2.030	2.017	2.122	8,653,182	2.0304	-2.21%
2010-11-15	0	3.170	3.170	3.200	3.160	3.280	8,962,000	28,786,180	3.2120	2.076	2.076	2.095	2.069	2.148	13,685,906	2.1033	-2.76%
2010-11-12	0	3.260	3.250	3.260	3.230	3.330	8,561,000	27,878,490	3.2565	2.135	2.128	2.135	2.115	2.181	13,073,537	2.1324	-0.61%
2010-11-11	0	3.280	3.330	3.340	3.240	3.500	31,722,000	107,131,900	3.3772	2.148	2.181	2.187	2.122	2.292	48,442,792	2.2115	0.92%
2010-11-10	0	3.250	3.250	3.260	3.230	3.360	34,549,716	113,070,828	3.2727	2.128	2.128	2.135	2.115	2.200	52,761,008	2.1431	4.17%
2010-11-09	0	3.120	3.090	3.100	3.060	3.180	19,651,000	61,264,820	3.1176	2.043	2.023	2.030	2.004	2.082	30,009,120	2.0415	0.00%
2010-11-08	0	3.120	3.110	3.130	3.050	3.150	9,735,000	30,363,000	3.1190	2.043	2.037	2.050	1.997	2.063	14,866,357	2.0424	1.63%
2010-11-05	0	3.070	3.070	3.080	2.950	3.080	8,650,000	26,050,200	3.0116	2.010	2.010	2.017	1.932	2.017	13,209,449	1.9721	2.68%
2010-11-04	0	2.990	2.980	2.990	2.970	3.010	1,638,000	4,898,920	2.9908	1.958	1.951	1.958	1.945	1.971	2,501,396	1.9585	1.01%
2010-11-03	0	2.960	2.950	2.960	2.950	3.060	2,630,000	7,897,350	3.0028	1.938	1.932	1.938	1.932	2.004	4,016,283	1.9663	0.00%
2010-11-02	0	2.960	2.960	2.970	2.920	3.000	1,202,000	3,578,860	2.9774	1.938	1.938	1.945	1.912	1.965	1,835,579	1.9497	0.34%
2010-11-01	0	2.950	2.950	2.960	2.920	3.050	1,956,666	5,868,898	2.9994	1.932	1.932	1.938	1.912	1.997	2,988,032	1.9641	-2.64%
2010-10-29	0	3.030	3.030	3.040	3.020	3.090	1,371,000	4,173,850	3.0444	1.984	1.984	1.991	1.978	2.023	2,093,660	1.9936	-1.62%
2010-10-28	0	3.080	3.050	3.080	2.980	3.100	2,118,000	6,472,750	3.0561	2.017	1.997	2.017	1.951	2.030	3,234,406	2.0012	2.33%
2010-10-27	0	3.010	3.000	3.050	2.990	3.120	2,107,000	6,394,010	3.0347	1.971	1.965	1.997	1.958	2.043	3,217,608	1.9872	-1.95%
2010-10-26	0	3.070	3.040	3.070	3.040	3.140	3,388,000	10,541,910	3.1115	2.010	1.991	2.010	1.991	2.056	5,173,828	2.0375	-1.60%
2010-10-25	0	3.120	3.110	3.120	2.970	3.170	7,412,000	23,082,350	3.1142	2.043	2.037	2.043	1.945	2.076	11,318,895	2.0393	4.00%
2010-10-22	0	3.000	2.990	3.000	2.980	3.010	14,434,000	43,299,250	2.9998	1.965	1.958	1.965	1.951	1.971	22,042,219	1.9644	0.00%
2010-10-21	0	3.000	3.000	3.010	2.980	3.050	17,868,568	53,746,006	3.0079	1.965	1.965	1.971	1.951	1.997	27,287,161	1.9696	0.33%
2010-10-20	0	2.990	2.990	3.000	2.920	3.050	31,503,000	94,230,520	2.9912	1.958	1.958	1.965	1.912	1.997	48,108,356	1.9587	-4.47%
2010-10-19	0	3.130	3.120	3.160	3.060	3.160	22,112,000	68,547,350	3.1000	2.050	2.043	2.069	2.004	2.069	33,767,323	2.0300	-0.63%
2010-10-18	0	3.150	3.130	3.170	3.100	3.230	5,922,000	18,585,950	3.1385	2.063	2.050	2.076	2.030	2.115	9,043,510	2.0552	-1.25%
2010-10-15	0	3.190	3.180	3.200	3.180	3.240	8,981,000	28,777,280	3.2042	2.089	2.082	2.095	2.082	2.122	13,714,921	2.0982	0.00%
2010-10-14	0	3.190	3.180	3.190	3.110	3.310	25,731,000	82,217,960	3.1953	2.089	2.082	2.089	2.037	2.168	39,293,912	2.0924	0.95%
2010-10-13	0	3.160	3.160	3.170	2.880	3.170	71,370,000	221,850,850	3.1085	2.069	2.069	2.076	1.886	2.076	108,989,410	2.0355	9.34%
2010-10-12	0	2.890	2.880	2.890	2.820	3.050	59,327,000	171,521,950	2.8911	1.892	1.886	1.892	1.847	1.997	90,598,497	1.8932	-4.93%
2010-10-11	0	3.040	3.040	3.050	3.020	3.250	31,954,000	98,496,540	3.0824	1.991	1.991	1.997	1.978	2.128	48,797,080	2.0185	-6.46%
2010-10-08	0	3.250	3.220	3.250	3.170	3.320	35,386,334	114,402,419	3.2330	2.128	2.109	2.128	2.076	2.174	54,038,611	2.1170	-3.56%
2010-10-07	0	3.370	3.360	3.370	3.200	3.530	253,654,000	861,393,980	3.3959	2.207	2.200	2.207	2.095	2.312	387,356,028	2.2238

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.