Prices and Webb-site Total Returns

Nexteer Automotive Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01316	2013-10-07			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	3.820	3.810	3.820	3.790	3.990	9,768,786	37,418,819	3.8304	3.820	3.810	3.820	3.790	3.990	9,768,786	3.8304	-4.26%
2026-06-25	3.990	3.960	3.990	3.940	4.080	8,559,750	34,062,301	3.9794	3.990	3.960	3.990	3.940	4.080	8,559,750	3.9794	-1.72%
2026-06-24	4.060	4.060	4.080	4.020	4.160	5,831,000	23,759,132	4.0746	4.060	4.060	4.080	4.020	4.160	5,831,000	4.0746	-0.25%
2026-06-23	4.070	4.050	4.070	3.980	4.190	11,763,027	47,682,634	4.0536	4.070	4.050	4.070	3.980	4.190	11,763,027	4.0536	0.81%
2026-06-22	4.180	4.170	4.180	4.020	4.220	13,366,270	55,028,725	4.1170	4.037	4.028	4.037	3.883	4.076	13,839,049	3.9763	1.46%
2026-06-18	4.120	4.100	4.120	4.020	4.400	26,571,670	109,617,719	4.1254	3.979	3.960	3.979	3.883	4.250	27,511,538	3.9844	-6.79%
2026-06-17	4.420	4.420	4.430	4.410	4.580	7,940,798	35,322,055	4.4482	4.269	4.269	4.279	4.259	4.424	8,221,672	4.2962	-3.07%
2026-06-16	4.560	4.550	4.560	4.500	4.680	6,846,600	31,135,754	4.5476	4.404	4.395	4.404	4.346	4.520	7,088,771	4.3923	-2.77%
2026-06-15	4.690	4.680	4.690	4.620	4.740	5,663,069	26,437,123	4.6683	4.530	4.520	4.530	4.462	4.578	5,863,378	4.5089	2.63%
2026-06-12	4.570	4.570	4.590	4.430	4.630	7,172,099	32,754,652	4.5670	4.414	4.414	4.433	4.279	4.472	7,425,784	4.4109	0.88%
2026-06-11	4.530	4.520	4.530	4.400	4.660	6,988,755	31,258,212	4.4726	4.375	4.366	4.375	4.250	4.501	7,235,955	4.3198	-0.88%
2026-06-10	4.570	4.560	4.570	4.470	4.750	11,349,070	51,604,843	4.5471	4.414	4.404	4.414	4.317	4.588	11,750,499	4.3917	-3.99%
2026-06-09	4.760	4.760	4.790	4.650	4.860	9,305,426	44,449,034	4.7767	4.597	4.597	4.626	4.491	4.694	9,634,569	4.6135	1.28%
2026-06-08	4.700	4.670	4.700	4.530	4.830	13,265,900	61,585,076	4.6424	4.539	4.510	4.539	4.375	4.665	13,735,129	4.4838	-4.08%
2026-06-05	4.900	4.870	4.900	4.850	5.010	6,661,350	32,604,887	4.8946	4.733	4.704	4.733	4.684	4.839	6,896,969	4.7274	-2.20%
2026-06-04	5.010	4.990	5.010	4.920	5.120	6,926,142	34,795,388	5.0238	4.839	4.820	4.839	4.752	4.945	7,171,127	4.8522	-0.40%
2026-06-03	5.030	5.020	5.030	5.010	5.280	10,142,056	51,833,788	5.1108	4.858	4.849	4.858	4.839	5.100	10,500,791	4.9362	-2.52%
2026-06-02	5.160	5.150	5.160	4.960	5.260	12,725,637	65,285,033	5.1302	4.984	4.974	4.984	4.791	5.080	13,175,756	4.9549	3.41%
2026-06-01	4.990	4.990	5.010	4.930	5.100	7,351,627	36,955,898	5.0269	4.820	4.820	4.839	4.762	4.926	7,611,662	4.8552	1.84%
2026-05-29	4.900	4.900	4.960	4.880	5.140	18,364,400	91,639,182	4.9900	4.733	4.733	4.791	4.713	4.964	19,013,968	4.8196	0.41%
2026-05-28	4.880	4.880	4.890	4.780	5.290	35,720,000	176,429,956	4.9392	4.713	4.713	4.723	4.617	5.109	36,983,454	4.7705	-7.05%
2026-05-27	5.250	5.240	5.250	5.130	5.310	13,028,000	67,961,132	5.2165	5.071	5.061	5.071	4.955	5.129	13,488,814	5.0383	-1.13%
2026-05-26	5.310	5.310	5.320	5.140	5.490	23,810,897	127,911,447	5.3720	5.129	5.129	5.138	4.964	5.302	24,653,113	5.1885	1.53%
2026-05-22	5.230	5.220	5.230	5.120	5.320	19,865,860	103,171,561	5.1934	5.051	5.042	5.051	4.945	5.138	20,568,536	5.0160	1.55%
2026-05-21	5.150	5.140	5.150	4.760	5.420	54,552,887	284,391,391	5.2131	4.974	4.964	4.974	4.597	5.235	56,482,480	5.0350	8.42%
2026-05-20	4.750	4.740	4.750	4.650	4.830	7,912,497	37,238,050	4.7062	4.588	4.578	4.588	4.491	4.665	8,192,370	4.5455	-1.66%
2026-05-19	4.830	4.820	4.830	4.800	5.010	8,798,324	42,749,559	4.8588	4.665	4.655	4.665	4.636	4.839	9,109,530	4.6928	-1.23%
2026-05-18	4.890	4.880	4.890	4.820	5.100	7,281,639	35,504,777	4.8759	4.723	4.713	4.723	4.655	4.926	7,539,198	4.7094	-4.12%
2026-05-15	5.100	5.090	5.100	4.990	5.190	10,176,439	51,679,826	5.0784	4.926	4.916	4.926	4.820	5.013	10,536,390	4.9049	-1.35%
2026-05-14	5.170	5.150	5.170	5.120	5.480	15,106,832	79,234,662	5.2450	4.993	4.974	4.993	4.945	5.293	15,641,176	5.0658	-3.36%
2026-05-13	5.350	5.330	5.350	5.270	5.440	8,997,000	48,130,248	5.3496	5.167	5.148	5.167	5.090	5.254	9,315,233	5.1668	0.75%
2026-05-12	5.310	5.300	5.310	5.250	5.530	12,020,200	64,338,434	5.3525	5.129	5.119	5.129	5.071	5.341	12,445,367	5.1697	0.38%
2026-05-11	5.290	5.270	5.300	5.160	5.370	9,450,142	49,789,961	5.2687	5.109	5.090	5.119	4.984	5.187	9,784,403	5.0887	0.19%
2026-05-08	5.280	5.280	5.290	4.950	5.310	10,241,568	53,680,912	5.2415	5.100	5.100	5.109	4.781	5.129	10,603,823	5.0624	3.94%
2026-05-07	5.080	5.060	5.080	4.900	5.080	7,336,226	36,856,167	5.0239	4.906	4.887	4.906	4.733	4.906	7,595,716	4.8522	3.46%
2026-05-06	4.910	4.900	4.910	4.760	4.960	10,688,297	52,417,117	4.9042	4.742	4.733	4.742	4.597	4.791	11,066,353	4.7366	1.87%
2026-05-05	4.820	4.810	4.820	4.650	4.820	2,457,200	11,668,532	4.7487	4.655	4.646	4.655	4.491	4.655	2,544,114	4.5865	-1.63%
2026-05-04	4.900	4.870	4.900	4.800	4.930	3,543,840	17,257,427	4.8697	4.733	4.704	4.733	4.636	4.762	3,669,189	4.7033	1.87%
2026-04-30	4.810	4.800	4.810	4.720	4.900	15,806,440	75,444,851	4.7730	4.646	4.636	4.646	4.559	4.733	16,365,530	4.6100	-2.24%
2026-04-29	4.920	4.910	4.920	4.780	4.920	15,461,670	75,262,404	4.8677	4.752	4.742	4.752	4.617	4.752	16,008,565	4.7014	2.50%
2026-04-28	4.800	4.780	4.800	4.720	4.980	18,599,200	89,313,455	4.8020	4.636	4.617	4.636	4.559	4.810	19,257,073	4.6380	-3.61%
2026-04-27	4.980	4.970	4.980	4.950	5.150	11,592,696	58,145,704	5.0157	4.810	4.800	4.810	4.781	4.974	12,002,742	4.8444	-1.78%
2026-04-24	5.070	5.060	5.070	4.960	5.120	14,330,000	72,172,085	5.0364	4.897	4.887	4.897	4.791	4.945	14,836,867	4.8644	-0.20%
2026-04-23	5.080	5.080	5.100	4.980	5.190	16,711,000	85,093,560	5.0921	4.906	4.906	4.926	4.810	5.013	17,302,086	4.9181	-1.17%
2026-04-22	5.140	5.130	5.140	5.090	5.250	17,488,000	89,725,381	5.1307	4.964	4.955	4.964	4.916	5.071	18,106,569	4.9554	-3.38%
2026-04-21	5.320	5.300	5.320	5.270	5.350	3,822,639	20,261,810	5.3005	5.138	5.119	5.138	5.090	5.167	3,957,850	5.1194	-0.19%
2026-04-20	5.330	5.300	5.340	5.220	5.350	6,179,278	32,837,482	5.3141	5.148	5.119	5.158	5.042	5.167	6,397,846	5.1326	0.00%
2026-04-17	5.330	5.330	5.340	5.250	5.400	5,973,775	31,627,449	5.2944	5.148	5.148	5.158	5.071	5.216	6,185,074	5.1135	0.57%
2026-04-16	5.300	5.290	5.300	5.240	5.420	40,141,726	212,518,235	5.2942	5.119	5.109	5.119	5.061	5.235	41,561,581	5.1133	1.15%
2026-04-15	5.240	5.240	5.250	5.240	5.490	13,615,066	71,969,161	5.2860	5.061	5.061	5.071	5.061	5.302	14,096,645	5.1054	-3.50%
2026-04-14	5.430	5.420	5.430	5.350	5.520	7,221,000	39,058,127	5.4090	5.244	5.235	5.244	5.167	5.331	7,476,414	5.2242	1.12%
2026-04-13	5.370	5.350	5.370	5.290	5.490	9,492,991	50,718,781	5.3428	5.187	5.167	5.187	5.109	5.302	9,828,768	5.1602	-2.01%
2026-04-10	5.480	5.470	5.480	5.380	5.570	6,758,228	37,175,635	5.5008	5.293	5.283	5.293	5.196	5.380	6,997,274	5.3129	1.86%
2026-04-09	5.380	5.380	5.400	5.350	5.480	7,029,000	37,935,414	5.3970	5.196	5.196	5.216	5.167	5.293	7,277,623	5.2126	-2.00%
2026-04-08	5.490	5.480	5.490	5.310	5.540	13,665,163	74,672,241	5.4644	5.302	5.293	5.302	5.129	5.351	14,148,514	5.2777	4.37%
2026-04-02	5.260	5.260	5.270	5.180	5.330	9,603,156	50,499,782	5.2587	5.080	5.080	5.090	5.003	5.148	9,942,830	5.0790	1.15%
2026-04-01	5.200	5.190	5.200	5.110	5.270	9,277,284	48,227,206	5.1984	5.022	5.013	5.022	4.935	5.090	9,605,431	5.0208	3.38%
2026-03-31	5.030	5.020	5.030	4.950	5.180	12,142,386	61,333,889	5.0512	4.858	4.849	4.858	4.781	5.003	12,571,875	4.8787	1.62%
2026-03-30	4.950	4.950	4.960	4.810	5.120	25,441,810	124,973,755	4.9121	4.781	4.781	4.791	4.646	4.945	26,341,714	4.7443	-4.81%
2026-03-27	5.200	5.200	5.210	5.030	5.230	16,831,840	86,651,603	5.1481	5.022	5.022	5.032	4.858	5.051	17,427,200	4.9722	0.97%
2026-03-26	5.150	5.140	5.150	5.090	5.480	28,595,026	148,925,268	5.2081	4.974	4.964	4.974	4.916	5.293	29,606,462	5.0302	-4.28%
2026-03-25	5.380	5.380	5.390	5.300	5.730	48,548,279	264,121,785	5.4404	5.196	5.196	5.206	5.119	5.534	50,265,483	5.2545	-8.03%
2026-03-24	5.850	5.830	5.850	5.450	5.870	16,306,706	92,401,313	5.6665	5.650	5.631	5.650	5.264	5.669	16,883,491	5.4729	5.98%
2026-03-23	5.520	5.510	5.520	5.340	5.720	20,616,090	113,294,406	5.4954	5.331	5.322	5.331	5.158	5.525	21,345,303	5.3077	-4.83%
2026-03-20	5.800	5.790	5.800	5.720	6.020	17,664,000	102,839,405	5.8220	5.602	5.592	5.602	5.525	5.814	18,288,794	5.6231	-2.68%
2026-03-19	5.960	5.950	5.960	5.900	6.200	22,176,000	133,251,055	6.0088	5.756	5.747	5.756	5.698	5.988	22,960,388	5.8035	-4.79%
2026-03-18	6.260	6.250	6.260	6.130	6.330	8,911,142	55,554,741	6.2343	6.046	6.036	6.046	5.921	6.114	9,226,338	6.0213	1.46%
2026-03-17	6.170	6.170	6.180	6.150	6.460	10,631,284	66,920,606	6.2947	5.959	5.959	5.969	5.940	6.239	11,007,324	6.0796	-2.22%
2026-03-16	6.310	6.300	6.310	6.040	6.340	10,533,142	65,580,160	6.2261	6.094	6.085	6.094	5.834	6.123	10,905,710	6.0134	2.77%
2026-03-13	6.140	6.140	6.170	6.110	6.400	19,955,000	123,132,485	6.1705	5.930	5.930	5.959	5.901	6.181	20,660,829	5.9597	-4.21%
2026-03-12	6.410	6.410	6.420	6.350	6.750	10,357,000	66,963,430	6.4655	6.191	6.191	6.201	6.133	6.519	10,723,338	6.2446	-4.19%
2026-03-11	6.690	6.680	6.700	6.550	6.810	11,789,000	79,088,464	6.7087	6.461	6.452	6.471	6.326	6.577	12,205,989	6.4795	2.45%
2026-03-10	6.530	6.510	6.530	6.390	6.590	10,170,100	66,079,458	6.4974	6.307	6.288	6.307	6.172	6.365	10,529,827	6.2755	1.56%
2026-03-09	6.430	6.430	6.440	6.220	6.660	13,186,010	83,436,981	6.3277	6.210	6.210	6.220	6.008	6.432	13,652,413	6.1115	-4.32%
2026-03-06	6.720	6.720	6.740	6.650	6.870	9,320,278	62,887,947	6.7474	6.490	6.490	6.510	6.423	6.635	9,649,946	6.5169	0.75%
2026-03-05	6.670	6.660	6.670	6.590	6.960	14,709,973	99,715,362	6.7788	6.442	6.432	6.442	6.365	6.722	15,230,280	6.5472	0.15%
2026-03-04	6.660	6.660	6.670	6.500	6.940	13,673,444	90,990,543	6.6545	6.432	6.432	6.442	6.278	6.703	14,157,088	6.4272	-2.06%
2026-03-03	6.800	6.800	6.830	6.650	7.480	19,064,000	132,090,523	6.9288	6.568	6.568	6.597	6.423	7.224	19,738,314	6.6921	-7.10%
2026-03-02	7.320	7.320	7.330	7.250	7.500	10,165,349	74,791,020	7.3574	7.070	7.070	7.080	7.002	7.244	10,524,908	7.1061	-2.14%
2026-02-27	7.480	7.470	7.480	7.390	7.680	11,000,349	82,376,722	7.4886	7.224	7.215	7.224	7.138	7.418	11,389,443	7.2327	-1.84%
2026-02-26	7.620	7.610	7.620	7.580	8.090	17,388,007	133,798,825	7.6949	7.360	7.350	7.360	7.321	7.814	18,003,039	7.4320	-4.51%
2026-02-25	7.980	7.970	7.990	7.900	8.220	12,174,802	97,550,832	8.0125	7.707	7.698	7.717	7.630	7.939	12,605,438	7.7388	-1.48%
2026-02-24	8.100	8.080	8.100	7.570	8.250	28,630,355	228,050,219	7.9653	7.823	7.804	7.823	7.311	7.968	29,643,041	7.6932	0.75%
2026-02-23	8.040	8.030	8.040	7.910	8.080	7,458,078	59,807,886	8.0192	7.765	7.756	7.765	7.640	7.804	7,721,878	7.7453	4.01%
2026-02-20	7.730	7.710	7.730	7.560	7.860	8,173,880	62,949,422	7.7013	7.466	7.447	7.466	7.302	7.591	8,462,999	7.4382	-0.77%
2026-02-16	7.790	7.780	7.790	7.580	7.980	3,386,580	26,439,028	7.8070	7.524	7.514	7.524	7.321	7.707	3,506,367	7.5403	-0.26%
2026-02-13	7.810	7.810	7.820	7.070	7.950	36,337,182	281,310,178	7.7417	7.543	7.543	7.553	6.828	7.678	37,622,466	7.4772	7.72%
2026-02-12	7.250	7.230	7.250	7.030	7.250	6,793,000	48,614,155	7.1565	7.002	6.983	7.002	6.790	7.002	7,033,276	6.9120	1.97%
2026-02-11	7.110	7.100	7.110	7.000	7.130	7,022,277	49,747,103	7.0842	6.867	6.857	6.867	6.761	6.886	7,270,662	6.8422	0.71%
2026-02-10	7.060	7.050	7.060	7.030	7.210	7,135,149	50,621,030	7.0946	6.819	6.809	6.819	6.790	6.964	7,387,527	6.8522	-1.67%
2026-02-09	7.180	7.140	7.180	6.950	7.200	23,693,462	168,386,665	7.1069	6.935	6.896	6.935	6.713	6.954	24,531,525	6.8641	6.85%
2026-02-06	6.720	6.680	6.720	6.580	6.850	5,312,500	35,756,970	6.7307	6.490	6.452	6.490	6.355	6.616	5,500,409	6.5008	-1.03%
2026-02-05	6.790	6.770	6.790	6.500	6.830	9,926,000	66,544,866	6.7041	6.558	6.539	6.558	6.278	6.597	10,277,093	6.4751	3.03%
2026-02-04	6.590	6.540	6.590	6.500	6.700	5,680,600	37,364,505	6.5776	6.365	6.317	6.365	6.278	6.471	5,881,529	6.3529	-0.60%
2026-02-03	6.630	6.590	6.630	6.460	6.650	7,645,000	50,252,655	6.5733	6.404	6.365	6.404	6.239	6.423	7,915,412	6.3487	3.43%
2026-02-02	6.410	6.400	6.410	6.320	6.620	10,071,178	64,593,781	6.4137	6.191	6.181	6.191	6.104	6.394	10,427,406	6.1946	-3.75%
2026-01-30	6.660	6.650	6.660	6.520	6.780	7,589,639	50,332,064	6.6317	6.432	6.423	6.432	6.297	6.548	7,858,092	6.4051	-0.75%
2026-01-29	6.710	6.700	6.710	6.680	6.870	12,505,000	84,258,732	6.7380	6.481	6.471	6.481	6.452	6.635	12,947,315	6.5078	-1.03%
2026-01-28	6.780	6.770	6.780	6.560	7.200	30,521,983	206,168,278	6.7547	6.548	6.539	6.548	6.336	6.954	31,601,578	6.5240	-5.04%
2026-01-27	7.140	7.130	7.140	6.730	7.200	19,619,000	138,179,410	7.0431	6.896	6.886	6.896	6.500	6.954	20,312,945	6.8025	4.08%
2026-01-26	6.860	6.850	6.860	6.740	7.440	26,818,000	186,304,060	6.9470	6.626	6.616	6.626	6.510	7.186	27,766,581	6.7097	-7.67%
2026-01-23	7.430	7.410	7.430	7.180	7.600	25,120,000	185,659,157	7.3909	7.176	7.157	7.176	6.935	7.340	26,008,521	7.1384	0.41%
2026-01-22	7.400	7.390	7.400	7.080	7.470	27,977,000	204,156,808	7.2973	7.147	7.138	7.147	6.838	7.215	28,966,576	7.0480	4.82%
2026-01-21	7.060	7.050	7.060	6.740	7.100	19,198,000	133,125,285	6.9343	6.819	6.809	6.819	6.510	6.857	19,877,053	6.6974	1.15%
2026-01-20	6.980	6.980	6.990	6.980	7.250	10,999,000	77,678,600	7.0623	6.742	6.742	6.751	6.742	7.002	11,388,046	6.8211	-3.72%
2026-01-19	7.250	7.240	7.250	7.160	7.340	9,803,000	71,032,270	7.2460	7.002	6.993	7.002	6.915	7.089	10,149,742	6.9984	-0.82%
2026-01-16	7.310	7.300	7.310	7.070	7.480	27,651,900	202,108,315	7.3090	7.060	7.051	7.060	6.828	7.224	28,629,977	7.0593	3.10%
2026-01-15	7.090	7.080	7.090	6.950	7.210	9,736,821	69,069,590	7.0936	6.848	6.838	6.848	6.713	6.964	10,081,223	6.8513	2.16%
2026-01-14	6.940	6.930	6.940	6.890	7.250	22,893,109	160,750,990	7.0218	6.703	6.693	6.703	6.655	7.002	23,702,862	6.7819	-3.74%
2026-01-13	7.210	7.200	7.210	7.080	7.440	26,338,356	191,214,904	7.2599	6.964	6.954	6.964	6.838	7.186	27,269,971	7.0119	1.55%
2026-01-09	7.100	7.090	7.100	7.030	7.340	14,596,000	104,110,281	7.1328	6.857	6.848	6.857	6.790	7.089	15,112,276	6.8891	-1.93%
2026-01-08	7.240	7.240	7.260	7.070	7.340	25,068,000	180,287,175	7.1919	6.993	6.993	7.012	6.828	7.089	25,954,681	6.9462	-0.55%
2026-01-07	7.280	7.270	7.280	7.190	7.400	24,354,426	177,441,484	7.2858	7.031	7.022	7.031	6.944	7.147	25,215,868	7.0369	-0.27%
2026-01-06	7.300	7.290	7.300	6.870	7.490	50,836,602	366,951,937	7.2183	7.051	7.041	7.051	6.635	7.234	52,634,746	6.9717	6.88%
2026-01-05	6.830	6.820	6.830	6.450	6.930	24,684,014	166,152,165	6.7312	6.597	6.587	6.597	6.230	6.693	25,557,113	6.5012	6.55%
2025-12-31	6.410	6.390	6.410	6.360	6.670	7,785,149	50,106,683	6.4362	6.191	6.172	6.191	6.143	6.442	8,060,518	6.2163	-2.88%
2025-12-30	6.600	6.560	6.600	6.280	6.680	10,290,549	67,461,320	6.5557	6.375	6.336	6.375	6.065	6.452	10,654,537	6.3317	1.54%
2025-12-29	6.500	6.500	6.510	6.450	6.830	12,817,300	84,250,951	6.5732	6.278	6.278	6.288	6.230	6.597	13,270,661	6.3487	-1.37%
2025-12-24	6.590	6.590	6.620	6.550	6.780	7,787,000	51,764,460	6.6475	6.365	6.365	6.394	6.326	6.548	8,062,434	6.4205	-1.20%
2025-12-23	6.670	6.660	6.670	6.600	6.870	11,758,410	78,924,323	6.7122	6.442	6.432	6.442	6.375	6.635	12,174,317	6.4829	-1.33%
2025-12-22	6.760	6.760	6.770	6.750	7.280	41,808,416	292,620,754	6.9991	6.529	6.529	6.539	6.519	7.031	43,287,224	6.7600	1.65%
2025-12-19	6.650	6.640	6.650	6.090	6.710	35,440,000	231,965,943	6.5453	6.423	6.413	6.423	5.882	6.481	36,693,550	6.3217	10.28%
2025-12-18	6.030	6.030	6.040	5.940	6.160	9,448,000	57,085,484	6.0421	5.824	5.824	5.834	5.737	5.950	9,782,186	5.8357	-1.47%
2025-12-17	6.120	6.120	6.130	5.920	6.310	19,706,000	121,511,223	6.1662	5.911	5.911	5.921	5.718	6.094	20,403,022	5.9556	2.68%
2025-12-16	5.960	5.960	5.970	5.770	6.480	26,765,946	160,588,335	5.9997	5.756	5.756	5.766	5.573	6.259	27,712,686	5.7948	-1.32%
2025-12-15	6.040	6.040	6.050	5.920	6.190	13,209,000	79,416,125	6.0123	5.834	5.834	5.843	5.718	5.979	13,676,216	5.8069	-1.63%
2025-12-12	6.140	6.140	6.160	5.920	6.190	7,559,000	45,949,966	6.0788	5.930	5.930	5.950	5.718	5.979	7,826,370	5.8712	3.54%
2025-12-11	5.930	5.900	5.930	5.880	6.250	6,759,000	40,507,160	5.9931	5.727	5.698	5.727	5.679	6.036	6,998,073	5.7883	-3.42%
2025-12-10	6.140	6.120	6.140	6.050	6.230	4,772,000	29,268,772	6.1334	5.930	5.911	5.930	5.843	6.017	4,940,791	5.9239	0.33%
2025-12-09	6.120	6.120	6.130	6.040	6.400	7,827,276	48,167,800	6.1538	5.911	5.911	5.921	5.834	6.181	8,104,135	5.9436	-3.16%
2025-12-08	6.320	6.320	6.340	6.120	6.530	12,929,000	82,703,672	6.3968	6.104	6.104	6.123	5.911	6.307	13,386,312	6.1782	4.98%
2025-12-05	6.020	6.020	6.040	5.870	6.170	11,086,108	66,676,799	6.0144	5.814	5.814	5.834	5.669	5.959	11,478,235	5.8090	0.67%
2025-12-04	5.980	5.980	5.990	5.860	6.050	5,261,000	31,474,495	5.9826	5.776	5.776	5.785	5.660	5.843	5,447,087	5.7782	2.75%
2025-12-03	5.820	5.810	5.820	5.770	5.940	6,208,052	36,220,977	5.8345	5.621	5.612	5.621	5.573	5.737	6,427,637	5.6352	-1.19%
2025-12-02	5.890	5.860	5.890	5.790	6.020	7,382,000	43,391,332	5.8780	5.689	5.660	5.689	5.592	5.814	7,643,109	5.6772	0.17%
2025-12-01	5.880	5.880	5.890	5.840	5.970	7,434,698	43,886,162	5.9029	5.679	5.679	5.689	5.640	5.766	7,697,671	5.7012	0.00%
2025-11-28	5.880	5.870	5.880	5.780	5.890	6,383,000	37,325,830	5.8477	5.679	5.669	5.679	5.583	5.689	6,608,773	5.6479	1.03%
2025-11-27	5.820	5.810	5.820	5.780	5.990	7,808,000	45,840,386	5.8710	5.621	5.612	5.621	5.583	5.785	8,084,177	5.6704	-2.51%
2025-11-26	5.970	5.960	5.970	5.930	6.090	5,986,000	35,828,960	5.9855	5.766	5.756	5.766	5.727	5.882	6,197,731	5.7810	-0.67%
2025-11-25	6.010	6.000	6.010	5.940	6.070	6,459,425	38,783,517	6.0042	5.805	5.795	5.805	5.737	5.863	6,687,902	5.7991	1.35%
2025-11-24	5.930	5.920	5.930	5.730	5.990	6,224,284	36,557,079	5.8733	5.727	5.718	5.727	5.534	5.785	6,444,443	5.6727	4.04%
2025-11-21	5.700	5.700	5.710	5.650	5.850	9,839,610	56,331,013	5.7249	5.505	5.505	5.515	5.457	5.650	10,187,647	5.5293	-4.52%
2025-11-20	5.970	5.960	5.970	5.900	6.130	5,585,219	33,510,015	5.9998	5.766	5.756	5.766	5.698	5.921	5,782,774	5.7948	0.00%
2025-11-19	5.970	5.960	5.970	5.910	6.150	8,821,952	52,697,161	5.9734	5.766	5.756	5.766	5.708	5.940	9,133,994	5.7693	-1.32%
2025-11-18	6.050	6.040	6.050	5.970	6.300	14,468,284	87,770,448	6.0664	5.843	5.834	5.843	5.766	6.085	14,980,042	5.8592	-5.17%
2025-11-17	6.380	6.360	6.380	6.330	6.500	8,550,000	54,540,535	6.3790	6.162	6.143	6.162	6.114	6.278	8,852,422	6.1611	-1.85%
2025-11-14	6.500	6.480	6.500	6.460	6.660	8,265,552	53,945,422	6.5265	6.278	6.259	6.278	6.239	6.432	8,557,913	6.3036	-3.27%
2025-11-13	6.720	6.710	6.720	6.570	6.830	6,939,400	46,202,859	6.6580	6.490	6.481	6.490	6.346	6.597	7,184,854	6.4306	-1.61%
2025-11-12	6.830	6.830	6.850	6.590	6.980	6,079,788	41,785,863	6.8729	6.597	6.597	6.616	6.365	6.742	6,294,836	6.6381	1.34%
2025-11-11	6.740	6.730	6.740	6.700	6.890	3,239,200	21,887,104	6.7569	6.510	6.500	6.510	6.471	6.655	3,353,774	6.5261	1.05%
2025-11-10	6.670	6.670	6.680	6.520	6.800	7,945,000	52,746,415	6.6389	6.442	6.442	6.452	6.297	6.568	8,226,023	6.4121	-1.91%
2025-11-07	6.800	6.790	6.800	6.700	7.490	19,301,000	133,643,974	6.9242	6.568	6.558	6.568	6.471	7.234	19,983,697	6.6877	-8.36%
2025-11-06	7.420	7.410	7.420	6.830	7.450	16,631,600	120,955,465	7.2726	7.167	7.157	7.167	6.597	7.195	17,219,877	7.0242	8.64%
2025-11-05	6.830	6.830	6.850	6.400	6.930	10,688,593	71,080,134	6.6501	6.597	6.597	6.616	6.181	6.693	11,066,660	6.4229	1.64%
2025-11-04	6.720	6.700	6.720	6.680	6.980	4,953,900	33,640,087	6.7906	6.490	6.471	6.490	6.452	6.742	5,129,125	6.5586	-2.61%
2025-11-03	6.900	6.880	6.900	6.700	6.990	5,612,400	38,576,156	6.8734	6.664	6.645	6.664	6.471	6.751	5,810,916	6.6386	2.37%
2025-10-31	6.740	6.730	6.740	6.730	7.020	4,739,620	32,345,349	6.8245	6.510	6.500	6.510	6.500	6.780	4,907,265	6.5913	-2.88%
2025-10-30	6.940	6.930	6.940	6.820	7.230	9,588,071	66,758,943	6.9627	6.703	6.693	6.703	6.587	6.983	9,927,211	6.7248	-2.25%
2025-10-28	7.100	7.100	7.110	7.000	7.280	6,111,028	43,498,292	7.1180	6.857	6.857	6.867	6.761	7.031	6,327,181	6.8748	-1.25%
2025-10-27	7.190	7.190	7.200	6.940	7.220	11,440,840	81,688,842	7.1401	6.944	6.944	6.954	6.703	6.973	11,845,515	6.8962	5.12%
2025-10-24	6.840	6.830	6.840	6.740	6.970	8,477,000	58,130,769	6.8575	6.606	6.597	6.606	6.510	6.732	8,776,840	6.6232	1.18%
2025-10-23	6.760	6.710	6.760	6.620	7.010	9,966,895	66,827,998	6.7050	6.529	6.481	6.529	6.394	6.771	10,319,435	6.4759	-3.29%
2025-10-22	6.990	6.950	6.990	6.790	7.080	9,706,518	67,658,219	6.9704	6.751	6.713	6.751	6.558	6.838	10,049,848	6.7323	0.58%
2025-10-21	6.950	6.950	6.970	6.830	7.050	7,758,000	54,061,949	6.9685	6.713	6.713	6.732	6.597	6.809	8,032,409	6.7305	2.36%
2025-10-20	6.790	6.780	6.790	6.690	6.920	6,727,000	45,810,274	6.8099	6.558	6.548	6.558	6.461	6.684	6,964,941	6.5773	2.72%
2025-10-17	6.610	6.600	6.610	6.550	7.070	13,664,420	91,976,049	6.7311	6.384	6.375	6.384	6.326	6.828	14,147,745	6.5011	-5.97%
2025-10-16	7.030	7.030	7.040	6.970	7.340	12,542,000	89,135,510	7.1070	6.790	6.790	6.799	6.732	7.089	12,985,624	6.8642	-3.30%
2025-10-15	7.270	7.260	7.270	7.010	7.340	6,448,213	46,408,984	7.1972	7.022	7.012	7.022	6.771	7.089	6,676,293	6.9513	3.56%
2025-10-14	7.020	7.010	7.020	6.950	7.670	13,864,000	99,977,110	7.2113	6.780	6.771	6.780	6.713	7.408	14,354,384	6.9649	-5.14%
2025-10-13	7.400	7.400	7.430	7.110	7.550	13,093,625	96,374,609	7.3604	7.147	7.147	7.176	6.867	7.292	13,556,760	7.1090	-2.76%
2025-10-10	7.610	7.600	7.610	7.560	8.050	11,679,774	91,002,278	7.7914	7.350	7.340	7.350	7.302	7.775	12,092,900	7.5253	-5.58%
2025-10-09	8.060	8.050	8.060	7.880	8.540	20,843,275	170,190,044	8.1652	7.785	7.775	7.785	7.611	8.248	21,580,524	7.8863	-0.98%
2025-10-08	8.140	8.130	8.140	8.100	8.310	2,755,942	22,568,122	8.1889	7.862	7.852	7.862	7.823	8.026	2,853,423	7.9091	-2.28%
2025-10-06	8.330	8.320	8.330	8.220	8.500	2,320,000	19,255,137	8.2996	8.045	8.036	8.045	7.939	8.210	2,402,061	8.0161	-1.54%
2025-10-03	8.460	8.460	8.480	8.300	8.550	2,008,863	16,875,574	8.4006	8.171	8.171	8.190	8.016	8.258	2,079,919	8.1136	-0.47%
2025-10-02	8.500	8.500	8.530	8.320	8.650	3,899,978	32,949,263	8.4486	8.210	8.210	8.239	8.036	8.354	4,037,924	8.1600	-0.47%
2025-09-30	8.540	8.540	8.550	8.430	8.900	14,245,300	122,194,802	8.5779	8.248	8.248	8.258	8.142	8.596	14,749,171	8.2849	-1.73%
2025-09-29	8.690	8.690	8.700	8.000	8.790	24,624,701	210,505,282	8.5485	8.393	8.393	8.403	7.727	8.490	25,495,703	8.2565	8.62%
2025-09-26	8.000	8.000	8.020	7.850	8.210	16,874,500	135,959,345	8.0571	7.727	7.727	7.746	7.582	7.930	17,471,369	7.7818	0.00%
2025-09-25	8.000	8.000	8.010	7.970	8.180	11,350,213	91,189,638	8.0342	7.727	7.727	7.736	7.698	7.901	11,751,682	7.7597	-0.87%
2025-09-24	8.070	8.070	8.080	7.940	8.200	9,070,314	73,093,393	8.0585	7.794	7.794	7.804	7.669	7.920	9,391,141	7.7832	-1.82%
2025-09-23	8.220	8.220	8.230	8.010	8.440	14,894,062	122,136,953	8.2004	7.939	7.939	7.949	7.736	8.152	15,420,881	7.9202	2.49%
2025-09-22	8.020	8.020	8.040	7.910	8.290	16,886,461	135,986,464	8.0530	7.746	7.746	7.765	7.640	8.007	17,483,753	7.7779	-0.37%
2025-09-19	8.050	8.040	8.050	7.800	8.100	14,246,617	113,544,887	7.9700	7.775	7.765	7.775	7.534	7.823	14,750,535	7.6977	0.50%
2025-09-18	8.010	8.000	8.010	7.730	8.400	42,797,166	348,198,188	8.1360	7.736	7.727	7.736	7.466	8.113	44,310,947	7.8581	4.43%
2025-09-17	7.670	7.660	7.670	7.560	7.790	12,920,000	98,825,834	7.6491	7.408	7.398	7.408	7.302	7.524	13,376,994	7.3877	-0.13%
2025-09-16	7.680	7.670	7.680	7.200	7.740	26,613,158	199,850,953	7.5095	7.418	7.408	7.418	6.954	7.476	27,554,493	7.2529	6.52%
2025-09-15	7.210	7.210	7.220	6.900	7.400	23,195,242	168,436,794	7.2617	6.964	6.964	6.973	6.664	7.147	24,015,682	7.0136	6.34%
2025-09-12	6.780	6.770	6.780	6.730	7.010	8,459,000	58,137,590	6.8729	6.548	6.539	6.548	6.500	6.771	8,758,204	6.6381	-0.29%
2025-09-11	6.800	6.790	6.800	6.580	6.860	11,267,200	76,156,576	6.7591	6.568	6.558	6.568	6.355	6.626	11,665,733	6.5282	-1.02%
2025-09-10	6.870	6.840	6.870	6.820	7.020	11,664,400	80,536,089	6.9044	6.635	6.606	6.635	6.587	6.780	12,076,982	6.6686	1.03%
2025-09-09	6.800	6.790	6.800	6.750	7.050	10,605,002	72,251,106	6.8129	6.568	6.558	6.568	6.519	6.809	10,980,112	6.5802	-2.86%
2025-09-08	7.000	6.990	7.000	6.570	7.020	24,719,000	170,382,091	6.8928	6.761	6.751	6.761	6.346	6.780	25,593,337	6.6573	8.02%
2025-09-05	6.480	6.460	6.480	6.310	6.540	10,674,000	68,660,586	6.4325	6.259	6.239	6.259	6.094	6.317	11,051,551	6.2128	-0.77%
2025-09-04	6.530	6.530	6.540	6.370	6.730	15,246,420	99,227,589	6.5083	6.307	6.307	6.317	6.152	6.500	15,785,702	6.2859	-1.06%
2025-09-03	6.600	6.560	6.600	6.320	6.710	16,795,000	110,612,340	6.5860	6.375	6.336	6.375	6.104	6.481	17,389,057	6.3610	4.76%
2025-09-02	6.300	6.280	6.300	6.180	6.720	23,799,000	150,977,560	6.3439	6.085	6.065	6.085	5.969	6.490	24,640,796	6.1271	-4.11%
2025-09-01	6.570	6.560	6.570	6.530	6.920	12,193,400	80,543,938	6.6055	6.346	6.336	6.346	6.307	6.684	12,624,693	6.3799	-4.51%
2025-08-29	6.880	6.870	6.880	6.440	6.970	14,580,000	98,803,258	6.7766	6.645	6.635	6.645	6.220	6.732	15,095,710	6.5451	4.40%
2025-08-28	6.590	6.580	6.590	6.460	6.890	17,027,000	112,287,230	6.5947	6.365	6.355	6.365	6.239	6.655	17,629,263	6.3694	-4.35%
2025-08-27	6.890	6.890	6.900	6.820	7.200	17,281,113	120,995,624	7.0016	6.655	6.655	6.664	6.587	6.954	17,892,364	6.7624	-1.71%
2025-08-26	7.010	7.010	7.020	6.680	7.080	14,414,216	99,748,556	6.9202	6.771	6.771	6.780	6.452	6.838	14,924,062	6.6837	1.89%
2025-08-25	6.880	6.880	6.890	6.520	7.030	30,880,000	209,747,117	6.7923	6.645	6.645	6.655	6.297	6.790	31,972,258	6.5603	6.01%
2025-08-22	6.490	6.480	6.490	6.360	6.510	12,623,000	81,244,767	6.4362	6.268	6.259	6.268	6.143	6.288	13,069,489	6.2164	1.72%
2025-08-21	6.380	6.370	6.380	6.340	6.710	21,533,000	138,510,950	6.4325	6.162	6.152	6.162	6.123	6.481	22,294,645	6.2127	-4.06%
2025-08-20	6.650	6.640	6.650	6.300	6.750	24,094,341	158,446,194	6.5761	6.423	6.413	6.423	6.085	6.519	24,946,583	6.3514	2.62%
2025-08-19	6.480	6.460	6.480	6.350	6.700	20,859,438	135,510,962	6.4964	6.259	6.239	6.259	6.133	6.471	21,597,258	6.2745	0.31%
2025-08-18	6.460	6.450	6.460	6.310	6.600	24,275,400	157,400,931	6.4840	6.239	6.230	6.239	6.094	6.375	25,134,046	6.2625	1.73%
2025-08-15	6.350	6.350	6.360	6.180	6.430	31,939,000	201,356,195	6.3044	6.133	6.133	6.143	5.969	6.210	33,068,716	6.0890	-0.31%
2025-08-14	6.370	6.370	6.380	6.270	7.550	84,037,286	559,741,923	6.6606	6.152	6.152	6.162	6.056	7.292	87,009,773	6.4331	-7.95%
2025-08-13	6.920	6.900	6.920	6.600	6.930	13,801,000	93,787,886	6.7957	6.684	6.664	6.684	6.375	6.693	14,289,156	6.5636	4.69%
2025-08-12	6.610	6.600	6.610	6.450	6.700	8,472,000	55,839,153	6.5910	6.384	6.375	6.384	6.230	6.471	8,771,664	6.3659	1.23%
2025-08-11	6.530	6.530	6.540	5.950	6.570	17,574,312	111,898,412	6.3672	6.307	6.307	6.317	5.747	6.346	18,195,934	6.1496	9.38%
2025-08-08	5.970	5.950	5.970	5.930	6.170	7,777,000	46,620,735	5.9947	5.766	5.747	5.766	5.727	5.959	8,052,081	5.7899	-2.45%
2025-08-07	6.120	6.120	6.150	6.050	6.360	12,129,316	75,301,852	6.2083	5.911	5.911	5.940	5.843	6.143	12,558,343	5.9962	-0.33%
2025-08-06	6.140	6.130	6.140	6.030	6.160	4,398,700	26,859,042	6.1061	5.930	5.921	5.930	5.824	5.950	4,554,287	5.8975	1.82%
2025-08-05	6.030	6.020	6.030	5.900	6.120	8,185,000	49,476,622	6.0448	5.824	5.814	5.824	5.698	5.911	8,474,512	5.8383	2.55%
2025-08-04	5.880	5.880	5.890	5.650	5.920	4,846,000	28,224,506	5.8243	5.679	5.679	5.689	5.457	5.718	5,017,408	5.6253	3.16%
2025-08-01	5.700	5.700	5.710	5.670	5.920	6,583,000	38,327,220	5.8222	5.505	5.505	5.515	5.476	5.718	6,815,848	5.6233	-3.39%
2025-07-31	5.900	5.900	5.910	5.850	6.020	9,967,000	58,989,975	5.9185	5.698	5.698	5.708	5.650	5.814	10,319,543	5.7163	-0.67%
2025-07-30	5.940	5.930	5.940	5.870	6.110	8,021,000	48,094,480	5.9961	5.737	5.727	5.737	5.669	5.901	8,304,711	5.7912	-1.98%
2025-07-29	6.060	6.050	6.060	5.940	6.240	19,523,000	118,400,864	6.0647	5.853	5.843	5.853	5.737	6.027	20,213,549	5.8575	-2.88%
2025-07-28	6.240	6.230	6.240	6.100	6.280	7,662,800	47,423,709	6.1888	6.027	6.017	6.027	5.892	6.065	7,933,841	5.9774	-0.64%
2025-07-25	6.280	6.270	6.280	6.120	6.400	12,493,000	78,003,653	6.2438	6.065	6.056	6.065	5.911	6.181	12,934,891	6.0305	-1.10%
2025-07-24	6.350	6.340	6.350	6.270	6.440	5,093,000	32,331,200	6.3482	6.133	6.123	6.133	6.056	6.220	5,273,145	6.1313	0.47%
2025-07-23	6.320	6.310	6.340	6.220	6.530	6,225,919	39,354,773	6.3211	6.104	6.094	6.123	6.008	6.307	6,446,136	6.1052	-0.32%
2025-07-22	6.340	6.340	6.350	6.220	6.440	8,519,958	54,012,285	6.3395	6.123	6.123	6.133	6.008	6.220	8,821,318	6.1229	-0.78%
2025-07-21	6.390	6.360	6.390	6.280	6.490	12,193,000	77,660,500	6.3693	6.172	6.143	6.172	6.065	6.268	12,624,279	6.1517	0.31%
2025-07-18	6.370	6.370	6.380	6.300	6.600	9,674,000	61,706,823	6.3786	6.152	6.152	6.162	6.085	6.375	10,016,180	6.1607	-2.00%
2025-07-17	6.500	6.500	6.510	5.930	6.590	31,593,356	200,987,892	6.3617	6.278	6.278	6.288	5.727	6.365	32,710,846	6.1444	8.70%
2025-07-16	5.980	5.980	5.990	5.950	6.130	5,718,377	34,517,387	6.0362	5.776	5.776	5.785	5.747	5.921	5,920,642	5.8300	-0.50%
2025-07-15	6.010	6.000	6.010	5.800	6.010	12,678,000	75,456,240	5.9517	5.805	5.795	5.805	5.602	5.805	13,126,434	5.7484	3.09%
2025-07-14	5.830	5.820	5.830	5.520	5.890	18,502,000	107,085,891	5.7878	5.631	5.621	5.631	5.331	5.689	19,156,435	5.5901	3.74%
2025-07-11	5.620	5.620	5.630	5.590	5.770	9,203,000	52,042,456	5.6549	5.428	5.428	5.438	5.399	5.573	9,528,520	5.4618	0.00%
2025-07-10	5.620	5.620	5.630	5.550	5.720	8,111,013	45,673,513	5.6310	5.428	5.428	5.438	5.360	5.525	8,397,908	5.4387	-1.92%
2025-07-09	5.730	5.730	5.740	5.680	5.800	9,088,000	52,110,499	5.7340	5.534	5.534	5.544	5.486	5.602	9,409,452	5.5381	-0.17%
2025-07-08	5.740	5.740	5.750	5.300	5.760	21,070,152	118,786,300	5.6377	5.544	5.544	5.554	5.119	5.563	21,815,425	5.4451	8.10%
2025-07-07	5.310	5.300	5.310	5.250	5.660	18,136,000	96,907,650	5.3434	5.129	5.119	5.129	5.071	5.467	18,777,489	5.1608	-4.50%
2025-07-04	5.560	5.550	5.560	5.480	5.740	10,604,000	58,886,116	5.5532	5.370	5.360	5.370	5.293	5.544	10,979,075	5.3635	-1.24%
2025-07-03	5.630	5.620	5.630	5.470	5.690	11,516,000	63,941,392	5.5524	5.438	5.428	5.438	5.283	5.496	11,923,333	5.3627	1.26%
2025-07-02	5.560	5.540	5.560	5.520	5.770	13,795,001	77,230,967	5.5985	5.370	5.351	5.370	5.331	5.573	14,282,945	5.4072	-2.46%
2025-06-30	5.700	5.690	5.700	5.420	5.760	19,500,500	109,507,755	5.6156	5.505	5.496	5.505	5.235	5.563	20,190,253	5.4238	4.01%
2025-06-27	5.480	5.470	5.480	5.400	6.000	22,788,000	126,717,445	5.5607	5.293	5.283	5.293	5.216	5.795	23,594,035	5.3707	-0.36%
2025-06-26	5.500	5.480	5.500	5.430	5.670	14,511,000	80,003,408	5.5133	5.312	5.293	5.312	5.244	5.476	15,024,269	5.3249	-1.79%
2025-06-25	5.600	5.590	5.600	5.550	5.720	13,542,000	76,062,705	5.6168	5.409	5.399	5.409	5.360	5.525	14,020,995	5.4249	-0.36%
2025-06-24	5.620	5.600	5.620	5.400	5.810	33,080,000	184,843,660	5.5878	5.428	5.409	5.428	5.216	5.612	34,250,074	5.3969	8.29%
2025-06-23	5.190	5.170	5.190	5.030	5.230	9,072,150	46,664,714	5.1437	5.013	4.993	5.013	4.858	5.051	9,393,041	4.9680	1.13%
2025-06-20	5.200	5.190	5.200	5.150	5.330	8,621,000	45,114,743	5.2331	4.957	4.947	4.957	4.909	5.081	9,044,204	4.9882	0.39%
2025-06-19	5.180	5.170	5.180	5.100	5.400	7,795,000	40,527,890	5.1992	4.938	4.928	4.938	4.861	5.147	8,177,656	4.9559	-4.25%
2025-06-18	5.410	5.380	5.410	5.310	5.430	3,692,000	19,757,900	5.3515	5.157	5.128	5.157	5.062	5.176	3,873,240	5.1011	-0.55%
2025-06-17	5.440	5.420	5.440	5.390	5.530	5,694,001	31,091,415	5.4604	5.185	5.166	5.185	5.138	5.271	5,973,519	5.2049	0.55%
2025-06-16	5.410	5.400	5.410	5.310	5.440	7,172,607	38,464,131	5.3626	5.157	5.147	5.157	5.062	5.185	7,524,710	5.1117	0.56%
2025-06-13	5.380	5.370	5.380	5.320	5.620	12,543,000	67,810,474	5.4062	5.128	5.119	5.128	5.071	5.357	13,158,735	5.1533	-4.95%
2025-06-12	5.660	5.630	5.660	5.600	5.860	9,783,000	56,151,632	5.7397	5.395	5.367	5.395	5.338	5.586	10,263,247	5.4711	-0.70%
2025-06-11	5.700	5.680	5.700	5.590	5.890	15,236,000	87,227,694	5.7251	5.433	5.414	5.433	5.328	5.614	15,983,934	5.4572	2.33%
2025-06-10	5.570	5.550	5.570	5.320	5.670	21,306,500	116,159,221	5.4518	5.309	5.290	5.309	5.071	5.405	22,352,434	5.1967	-0.54%
2025-06-09	5.600	5.580	5.600	5.490	5.700	21,947,652	122,661,599	5.5888	5.338	5.319	5.338	5.233	5.433	23,025,060	5.3273	1.45%
2025-06-06	5.520	5.500	5.520	5.390	5.750	21,736,000	118,693,753	5.4607	5.262	5.243	5.262	5.138	5.481	22,803,018	5.2052	-2.65%
2025-06-05	5.670	5.630	5.670	5.380	5.850	32,261,000	178,663,445	5.5381	5.405	5.367	5.405	5.128	5.576	33,844,690	5.2789	-1.39%
2025-06-04	5.750	5.740	5.750	5.730	5.930	10,435,000	60,443,900	5.7924	5.481	5.471	5.481	5.462	5.653	10,947,253	5.5214	1.23%
2025-06-03	5.680	5.680	5.690	5.620	5.800	8,728,000	49,836,030	5.7099	5.414	5.414	5.424	5.357	5.529	9,156,457	5.4427	-1.22%
2025-06-02	5.750	5.740	5.750	5.610	5.780	4,163,000	23,716,609	5.6970	5.481	5.471	5.481	5.347	5.510	4,367,361	5.4304	-0.35%
2025-05-30	5.770	5.750	5.770	5.680	6.040	17,261,000	100,321,827	5.8121	5.500	5.481	5.500	5.414	5.757	18,108,341	5.5401	-5.56%
2025-05-29	6.110	6.090	6.110	5.650	6.160	26,201,000	157,987,968	6.0298	5.824	5.805	5.824	5.386	5.872	27,487,205	5.7477	7.76%
2025-05-28	5.670	5.660	5.670	5.660	6.050	28,609,000	166,106,994	5.8061	5.405	5.395	5.405	5.395	5.767	30,013,413	5.5344	-1.22%
2025-05-27	5.740	5.740	5.750	5.610	6.220	44,122,000	260,993,493	5.9153	5.471	5.471	5.481	5.347	5.929	46,287,945	5.6385	-6.21%
2025-05-26	6.120	6.110	6.120	6.040	6.430	37,605,000	232,664,370	6.1871	5.834	5.824	5.834	5.757	6.129	39,451,026	5.8975	-4.52%
2025-05-23	6.410	6.410	6.420	6.150	6.640	34,570,426	222,353,347	6.4319	6.110	6.110	6.120	5.862	6.329	36,267,485	6.1309	4.40%
2025-05-22	6.140	6.130	6.140	6.070	6.470	28,753,378	179,670,364	6.2487	5.853	5.843	5.853	5.786	6.167	30,164,879	5.9563	0.00%
2025-05-21	6.140	6.140	6.150	6.050	6.280	13,108,553	80,194,762	6.1177	5.853	5.853	5.862	5.767	5.986	13,752,051	5.8315	-0.97%
2025-05-20	6.200	6.180	6.200	6.130	6.400	18,057,000	112,670,320	6.2397	5.910	5.891	5.910	5.843	6.101	18,943,417	5.9477	-1.12%
2025-05-19	6.270	6.240	6.270	6.130	6.410	25,115,759	157,163,387	6.2576	5.977	5.948	5.977	5.843	6.110	26,348,690	5.9648	-0.16%
2025-05-16	6.280	6.270	6.280	5.560	6.410	38,963,000	240,262,408	6.1664	5.986	5.977	5.986	5.300	6.110	40,875,690	5.8779	9.79%
2025-05-15	5.720	5.700	5.720	5.650	5.950	10,411,612	59,774,657	5.7412	5.452	5.433	5.452	5.386	5.672	10,922,717	5.4725	-1.89%
2025-05-14	5.830	5.820	5.830	5.700	6.040	15,964,000	93,989,400	5.8876	5.557	5.548	5.557	5.433	5.757	16,747,671	5.6121	2.28%
2025-05-13	5.700	5.680	5.700	5.490	5.740	19,393,788	109,365,600	5.6392	5.433	5.414	5.433	5.233	5.471	20,345,827	5.3753	4.20%
2025-05-12	5.470	5.470	5.480	5.240	5.600	20,921,000	113,446,756	5.4226	5.214	5.214	5.224	4.995	5.338	21,948,010	5.1689	4.99%
2025-05-09	5.210	5.170	5.210	5.070	5.220	9,904,000	50,929,370	5.1423	4.966	4.928	4.966	4.833	4.976	10,390,187	4.9017	0.58%
2025-05-08	5.180	5.170	5.180	5.150	5.430	8,962,000	47,176,274	5.2640	4.938	4.928	4.938	4.909	5.176	9,401,944	5.0177	-0.96%
2025-05-07	5.230	5.220	5.230	5.180	5.600	30,577,008	165,321,224	5.4067	4.985	4.976	4.985	4.938	5.338	32,078,031	5.1537	-0.19%
2025-05-06	5.240	5.240	5.250	5.140	5.370	11,698,390	61,518,762	5.2587	4.995	4.995	5.004	4.899	5.119	12,272,663	5.0127	2.34%
2025-05-02	5.120	5.120	5.130	5.080	5.200	2,992,000	15,343,829	5.1283	4.880	4.880	4.890	4.842	4.957	3,138,877	4.8883	-1.54%
2025-04-30	5.200	5.190	5.200	5.060	5.400	21,916,000	113,966,374	5.2001	4.957	4.947	4.957	4.823	5.147	22,991,855	4.9568	1.96%
2025-04-29	5.100	5.100	5.120	4.840	5.200	18,926,625	96,015,440	5.0730	4.861	4.861	4.880	4.614	4.957	19,855,731	4.8357	5.15%
2025-04-28	4.850	4.850	4.860	4.510	5.090	29,477,000	143,693,078	4.8748	4.623	4.623	4.633	4.299	4.852	30,924,023	4.6466	5.90%
2025-04-25	4.580	4.570	4.580	4.430	4.630	16,971,625	77,611,033	4.5730	4.366	4.356	4.366	4.223	4.413	17,804,761	4.3590	4.57%
2025-04-24	4.380	4.370	4.380	4.350	4.630	8,961,000	39,914,912	4.4543	4.175	4.166	4.175	4.146	4.413	9,400,895	4.2459	-3.10%
2025-04-23	4.520	4.520	4.530	4.380	4.780	40,038,500	182,867,410	4.5673	4.308	4.308	4.318	4.175	4.556	42,003,987	4.3536	7.36%
2025-04-22	4.210	4.200	4.210	3.930	4.260	11,764,152	48,840,008	4.1516	4.013	4.003	4.013	3.746	4.061	12,341,653	3.9573	6.05%
2025-04-17	3.970	3.960	3.970	3.880	4.020	8,440,049	33,352,049	3.9516	3.784	3.775	3.784	3.698	3.832	8,854,370	3.7667	-0.25%
2025-04-16	3.980	3.980	3.990	3.940	4.310	21,658,000	87,011,521	4.0175	3.794	3.794	3.803	3.756	4.108	22,721,189	3.8295	-6.79%
2025-04-15	4.270	4.260	4.270	4.130	4.420	17,751,353	75,981,717	4.2803	4.070	4.061	4.070	3.937	4.213	18,622,765	4.0800	2.15%
2025-04-14	4.180	4.180	4.190	4.080	4.320	19,013,000	79,348,330	4.1734	3.984	3.984	3.994	3.889	4.118	19,946,347	3.9781	0.00%
2025-04-11	4.180	4.180	4.190	3.830	4.260	18,090,000	74,660,955	4.1272	3.984	3.984	3.994	3.651	4.061	18,978,037	3.9341	6.36%
2025-04-10	3.930	3.930	3.950	3.800	4.130	40,019,000	159,647,543	3.9893	3.746	3.746	3.765	3.622	3.937	41,983,529	3.8026	7.97%
2025-04-09	3.640	3.630	3.640	3.250	3.650	45,521,714	158,517,849	3.4822	3.470	3.460	3.470	3.098	3.479	47,756,371	3.3193	-0.27%
2025-04-08	3.650	3.640	3.650	3.450	3.860	61,982,571	224,178,478	3.6168	3.479	3.470	3.479	3.289	3.679	65,025,290	3.4476	4.89%
2025-04-07	3.480	3.470	3.480	3.440	4.400	58,523,994	218,945,530	3.7411	3.317	3.308	3.317	3.279	4.194	61,396,932	3.5661	-29.98%
2025-04-03	4.970	4.960	4.970	4.710	5.000	20,421,821	99,496,692	4.8721	4.737	4.728	4.737	4.490	4.766	21,424,327	4.6441	-0.80%
2025-04-02	5.010	5.000	5.010	4.940	5.190	8,121,000	41,176,980	5.0704	4.776	4.766	4.776	4.709	4.947	8,519,659	4.8332	1.01%
2025-04-01	4.960	4.950	4.960	4.860	5.080	12,802,974	63,370,372	4.9497	4.728	4.718	4.728	4.633	4.842	13,431,471	4.7181	-1.00%
2025-03-31	5.010	5.000	5.010	4.870	5.210	16,297,900	81,615,296	5.0077	4.776	4.766	4.776	4.642	4.966	17,097,963	4.7734	-3.65%
2025-03-28	5.200	5.200	5.230	5.050	5.270	14,570,633	74,894,781	5.1401	4.957	4.957	4.985	4.814	5.023	15,285,904	4.8996	-0.76%
2025-03-27	5.240	5.230	5.240	5.100	5.390	20,211,300	105,850,051	5.2372	4.995	4.985	4.995	4.861	5.138	21,203,471	4.9921	-2.42%
2025-03-26	5.370	5.370	5.380	5.260	5.500	16,562,000	89,462,235	5.4017	5.119	5.119	5.128	5.014	5.243	17,375,027	5.1489	2.09%
2025-03-25	5.260	5.260	5.270	5.110	5.890	39,559,520	210,663,096	5.3252	5.014	5.014	5.023	4.871	5.614	41,501,494	5.0760	-9.93%
2025-03-24	5.840	5.820	5.840	5.550	6.010	22,529,100	130,032,921	5.7718	5.567	5.548	5.567	5.290	5.729	23,635,052	5.5017	2.10%
2025-03-21	5.720	5.720	5.740	5.680	6.130	57,664,500	341,393,317	5.9203	5.452	5.452	5.471	5.414	5.843	60,495,246	5.6433	0.00%
2025-03-20	5.720	5.720	5.750	5.600	6.070	65,092,486	381,176,412	5.8559	5.452	5.452	5.481	5.338	5.786	68,287,871	5.5819	4.00%
2025-03-19	5.500	5.500	5.510	5.250	5.550	21,197,673	114,118,505	5.3835	5.243	5.243	5.252	5.004	5.290	22,238,265	5.1316	0.18%
2025-03-18	5.490	5.470	5.490	5.270	5.520	9,243,071	50,036,464	5.4134	5.233	5.214	5.233	5.023	5.262	9,696,813	5.1601	2.81%
2025-03-17	5.340	5.310	5.340	5.200	5.410	10,026,000	53,356,382	5.3218	5.090	5.062	5.090	4.957	5.157	10,518,176	5.0728	-0.56%
2025-03-14	5.370	5.360	5.370	5.150	5.410	16,204,234	85,088,416	5.2510	5.119	5.109	5.119	4.909	5.157	16,999,699	5.0053	2.29%
2025-03-13	5.250	5.240	5.250	5.110	5.400	16,973,000	88,389,764	5.2077	5.004	4.995	5.004	4.871	5.147	17,806,203	4.9640	-1.13%
2025-03-12	5.310	5.300	5.310	5.220	5.740	30,969,000	168,019,763	5.4254	5.062	5.052	5.062	4.976	5.471	32,489,266	5.1715	-0.38%
2025-03-11	5.330	5.330	5.350	5.130	5.400	22,400,876	117,981,636	5.2668	5.081	5.081	5.100	4.890	5.147	23,500,533	5.0204	-3.44%
2025-03-10	5.520	5.490	5.520	5.450	5.910	20,371,000	114,693,870	5.6303	5.262	5.233	5.262	5.195	5.633	21,371,011	5.3668	-0.54%
2025-03-07	5.550	5.540	5.550	5.190	5.640	40,470,092	223,305,054	5.5178	5.290	5.281	5.290	4.947	5.376	42,456,765	5.2596	4.32%
2025-03-06	5.320	5.320	5.330	5.230	5.450	18,024,000	95,906,370	5.3210	5.071	5.071	5.081	4.985	5.195	18,908,797	5.0721	3.30%
2025-03-05	5.150	5.140	5.150	4.950	5.210	24,157,000	123,241,181	5.1017	4.909	4.899	4.909	4.718	4.966	25,342,865	4.8630	4.25%
2025-03-04	4.940	4.940	4.950	4.850	5.080	24,573,800	121,447,258	4.9421	4.709	4.709	4.718	4.623	4.842	25,780,126	4.7109	-5.73%
2025-03-03	5.240	5.230	5.240	5.020	5.290	34,474,745	179,919,125	5.2189	4.995	4.985	4.995	4.785	5.042	36,167,107	4.9747	4.80%
2025-02-28	5.000	4.990	5.000	4.890	5.580	48,391,299	246,236,452	5.0884	4.766	4.757	4.766	4.661	5.319	50,766,824	4.8503	-10.55%
2025-02-27	5.590	5.580	5.590	5.470	6.130	43,568,000	249,739,420	5.7322	5.328	5.319	5.328	5.214	5.843	45,706,750	5.4640	0.00%
2025-02-26	5.590	5.580	5.590	5.530	5.850	28,318,000	159,451,675	5.6308	5.328	5.319	5.328	5.271	5.576	29,708,128	5.3673	-2.44%
2025-02-25	5.730	5.720	5.740	5.500	5.940	25,527,000	147,495,305	5.7780	5.462	5.452	5.471	5.243	5.662	26,780,118	5.5076	-2.72%
2025-02-24	5.890	5.890	5.900	5.600	5.930	18,466,000	107,366,305	5.8143	5.614	5.614	5.624	5.338	5.653	19,372,494	5.5422	0.86%
2025-02-21	5.840	5.830	5.840	5.500	6.020	32,212,000	187,545,005	5.8222	5.567	5.557	5.567	5.243	5.738	33,793,284	5.5498	6.38%
2025-02-20	5.490	5.490	5.500	5.320	5.680	22,295,153	122,574,574	5.4978	5.233	5.233	5.243	5.071	5.414	23,389,620	5.2406	1.10%
2025-02-19	5.430	5.420	5.430	5.070	5.440	34,267,000	183,163,360	5.3452	5.176	5.166	5.176	4.833	5.185	35,949,164	5.0951	6.47%
2025-02-18	5.100	5.100	5.110	5.010	5.470	39,377,515	203,911,916	5.1784	4.861	4.861	4.871	4.776	5.214	41,310,554	4.9361	-5.56%
2025-02-17	5.400	5.380	5.400	5.160	5.800	72,004,500	392,814,495	5.4554	5.147	5.128	5.147	4.919	5.529	75,539,195	5.2001	0.19%
2025-02-14	5.390	5.370	5.390	5.060	5.530	58,690,352	313,664,861	5.3444	5.138	5.119	5.138	4.823	5.271	61,571,457	5.0943	8.89%
2025-02-13	4.950	4.930	4.950	4.870	5.290	56,862,000	284,737,453	5.0075	4.718	4.699	4.718	4.642	5.042	59,653,351	4.7732	-4.62%
2025-02-12	5.190	5.180	5.190	4.540	5.250	86,478,600	426,641,606	4.9335	4.947	4.938	4.947	4.328	5.004	90,723,827	4.7026	13.07%
2025-02-11	4.590	4.590	4.610	4.560	5.050	47,198,000	223,695,484	4.7395	4.375	4.375	4.394	4.347	4.814	49,514,946	4.5177	-2.55%
2025-02-10	4.710	4.710	4.720	4.090	4.960	92,909,000	424,224,860	4.5660	4.490	4.490	4.499	3.899	4.728	97,469,895	4.3524	11.88%
2025-02-07	4.210	4.210	4.220	4.050	4.380	53,608,674	223,240,506	4.1643	4.013	4.013	4.023	3.860	4.175	56,240,319	3.9694	-3.44%
2025-02-06	4.360	4.360	4.370	3.530	4.480	68,428,000	278,786,369	4.0742	4.156	4.156	4.166	3.365	4.270	71,787,125	3.8835	21.11%
2025-02-05	3.600	3.580	3.600	3.380	3.620	12,010,885	42,701,818	3.5553	3.432	3.412	3.432	3.222	3.451	12,600,498	3.3889	3.15%
2025-02-04	3.490	3.480	3.490	3.430	3.570	2,667,000	9,309,394	3.4906	3.327	3.317	3.327	3.270	3.403	2,797,923	3.3273	1.16%
2025-02-03	3.450	3.440	3.450	3.340	3.570	3,631,139	12,444,111	3.4271	3.289	3.279	3.289	3.184	3.403	3,809,391	3.2667	-3.63%
2025-01-28	3.580	3.560	3.580	3.420	3.620	5,362,000	19,072,500	3.5570	3.412	3.393	3.412	3.260	3.451	5,625,220	3.3905	4.68%
2025-01-27	3.420	3.420	3.430	3.380	3.450	4,584,988	15,697,483	3.4237	3.260	3.260	3.270	3.222	3.289	4,810,065	3.2635	1.18%
2025-01-24	3.380	3.360	3.380	3.250	3.430	6,110,000	20,525,250	3.3593	3.222	3.203	3.222	3.098	3.270	6,409,939	3.2021	1.20%
2025-01-23	3.340	3.340	3.350	3.290	3.400	6,866,800	23,012,506	3.3513	3.184	3.184	3.193	3.136	3.241	7,203,891	3.1945	0.91%
2025-01-22	3.310	3.290	3.310	3.290	3.470	4,246,000	14,214,505	3.3477	3.155	3.136	3.155	3.136	3.308	4,454,436	3.1911	-4.06%
2025-01-21	3.450	3.430	3.450	3.330	3.470	7,429,000	25,304,170	3.4061	3.289	3.270	3.289	3.174	3.308	7,793,689	3.2468	2.99%
2025-01-20	3.350	3.340	3.370	3.180	3.450	13,417,200	44,916,322	3.3477	3.193	3.184	3.212	3.031	3.289	14,075,849	3.1910	5.35%
2025-01-17	3.180	3.170	3.180	3.070	3.190	15,096,800	46,789,585	3.0993	3.031	3.022	3.031	2.926	3.041	15,837,901	2.9543	2.58%
2025-01-16	3.100	3.090	3.100	3.080	3.220	6,455,000	20,224,785	3.1332	2.955	2.945	2.955	2.936	3.069	6,771,875	2.9866	0.00%
2025-01-15	3.100	3.090	3.100	3.010	3.130	5,680,805	17,536,460	3.0870	2.955	2.945	2.955	2.869	2.984	5,959,675	2.9425	1.31%
2025-01-14	3.060	3.050	3.060	2.980	3.100	5,928,000	18,130,495	3.0585	2.917	2.907	2.917	2.841	2.955	6,219,005	2.9153	2.00%
2025-01-13	3.000	2.990	3.000	2.960	3.040	4,079,000	12,190,510	2.9886	2.860	2.850	2.860	2.821	2.898	4,279,238	2.8488	-0.99%
2025-01-10	3.030	3.020	3.030	3.000	3.120	6,551,000	20,038,520	3.0588	2.888	2.879	2.888	2.860	2.974	6,872,588	2.9157	0.00%
2025-01-09	3.030	3.020	3.030	3.010	3.090	4,421,000	13,448,080	3.0419	2.888	2.879	2.888	2.869	2.945	4,638,027	2.8995	-0.33%
2025-01-08	3.040	3.020	3.040	2.980	3.120	6,635,031	20,003,282	3.0148	2.898	2.879	2.898	2.841	2.974	6,960,744	2.8737	-1.30%
2025-01-07	3.080	3.070	3.080	3.010	3.130	6,308,000	19,359,429	3.0690	2.936	2.926	2.936	2.869	2.984	6,617,659	2.9254	0.00%
2025-01-06	3.080	3.070	3.080	3.060	3.150	3,516,614	10,880,507	3.0940	2.936	2.926	2.936	2.917	3.003	3,689,244	2.9493	-0.96%
2025-01-03	3.110	3.100	3.110	3.090	3.230	5,638,000	17,745,439	3.1475	2.964	2.955	2.964	2.945	3.079	5,914,769	3.0002	-1.89%
2025-01-02	3.170	3.170	3.190	3.170	3.340	9,194,000	29,797,440	3.2410	3.022	3.022	3.041	3.022	3.184	9,645,333	3.0893	-4.52%
2024-12-31	3.320	3.310	3.320	3.280	3.360	1,671,000	5,532,330	3.3108	3.165	3.155	3.165	3.127	3.203	1,753,029	3.1559	-0.30%
2024-12-30	3.330	3.320	3.330	3.260	3.430	5,407,000	17,921,796	3.3146	3.174	3.165	3.174	3.107	3.270	5,672,429	3.1595	-0.89%
2024-12-27	3.360	3.350	3.360	3.330	3.470	7,628,000	25,794,130	3.3815	3.203	3.193	3.203	3.174	3.308	8,002,458	3.2233	-2.61%
2024-12-24	3.450	3.430	3.450	3.310	3.460	2,517,000	8,618,340	3.4241	3.289	3.270	3.289	3.155	3.298	2,640,559	3.2638	2.99%
2024-12-23	3.350	3.350	3.370	3.280	3.400	8,169,000	27,371,997	3.3507	3.193	3.193	3.212	3.127	3.241	8,570,016	3.1939	2.45%
2024-12-20	3.270	3.270	3.290	3.260	3.470	7,914,058	26,098,581	3.2977	3.117	3.117	3.136	3.107	3.308	8,302,558	3.1434	-3.82%
2024-12-19	3.400	3.380	3.400	3.280	3.410	6,782,000	22,951,450	3.3842	3.241	3.222	3.241	3.127	3.250	7,114,928	3.2258	-2.02%
2024-12-18	3.470	3.450	3.470	3.360	3.540	10,349,264	36,059,767	3.4843	3.308	3.289	3.308	3.203	3.374	10,857,309	3.3212	3.27%
2024-12-17	3.360	3.360	3.370	3.300	3.460	9,255,000	31,114,060	3.3619	3.203	3.203	3.212	3.146	3.298	9,709,327	3.2046	-0.88%
2024-12-16	3.390	3.390	3.400	3.370	3.620	8,842,400	30,682,831	3.4700	3.231	3.231	3.241	3.212	3.451	9,276,473	3.3076	-3.69%
2024-12-13	3.520	3.510	3.520	3.460	3.600	10,099,000	35,746,850	3.5396	3.355	3.346	3.355	3.298	3.432	10,594,759	3.3740	-0.28%
2024-12-12	3.530	3.530	3.550	3.390	3.700	23,997,000	85,769,168	3.5742	3.365	3.365	3.384	3.231	3.527	25,175,011	3.4069	4.13%
2024-12-11	3.390	3.390	3.410	3.340	3.470	6,042,614	20,620,639	3.4125	3.231	3.231	3.250	3.184	3.308	6,339,245	3.2529	0.59%
2024-12-10	3.370	3.370	3.380	3.310	3.580	11,840,000	40,390,272	3.4113	3.212	3.212	3.222	3.155	3.412	12,421,225	3.2517	-1.17%
2024-12-09	3.410	3.410	3.420	3.080	3.440	24,457,000	79,101,945	3.2343	3.250	3.250	3.260	2.936	3.279	25,657,592	3.0830	10.71%
2024-12-06	3.080	3.070	3.080	3.030	3.140	6,632,254	20,501,157	3.0911	2.936	2.926	2.936	2.888	2.993	6,957,831	2.9465	2.33%
2024-12-05	3.010	3.010	3.020	2.940	3.040	7,255,000	21,639,020	2.9826	2.869	2.869	2.879	2.802	2.898	7,611,147	2.8431	0.00%
2024-12-04	3.010	3.010	3.030	3.000	3.140	6,435,100	19,614,595	3.0481	2.869	2.869	2.888	2.860	2.993	6,750,999	2.9054	-3.53%
2024-12-03	3.120	3.120	3.130	3.100	3.240	8,189,126	25,889,406	3.1614	2.974	2.974	2.984	2.955	3.088	8,591,130	3.0135	0.00%
2024-12-02	3.120	3.120	3.130	2.870	3.180	19,269,000	59,096,940	3.0669	2.974	2.974	2.984	2.736	3.031	20,214,914	2.9234	8.71%
2024-11-29	2.870	2.870	2.890	2.840	2.940	5,088,000	14,673,850	2.8840	2.736	2.736	2.755	2.707	2.802	5,337,769	2.7491	0.35%
2024-11-28	2.860	2.860	2.880	2.860	2.940	3,907,000	11,255,310	2.8808	2.726	2.726	2.745	2.726	2.802	4,098,794	2.7460	-2.72%
2024-11-27	2.940	2.930	2.940	2.810	2.940	9,290,000	26,681,180	2.8720	2.802	2.793	2.802	2.679	2.802	9,746,045	2.7376	3.16%
2024-11-26	2.850	2.850	2.860	2.820	2.950	6,891,101	19,914,199	2.8898	2.717	2.717	2.726	2.688	2.812	7,229,385	2.7546	-1.38%
2024-11-25	2.890	2.890	2.920	2.870	2.980	9,275,500	26,965,560	2.9072	2.755	2.755	2.783	2.736	2.841	9,730,834	2.7711	-1.70%
2024-11-22	2.940	2.940	2.950	2.920	3.080	7,351,878	22,037,798	2.9976	2.802	2.802	2.812	2.783	2.936	7,712,781	2.8573	-4.55%
2024-11-21	3.080	3.080	3.100	3.060	3.210	7,928,061	24,811,426	3.1296	2.936	2.936	2.955	2.917	3.060	8,317,249	2.9831	-3.14%
2024-11-20	3.180	3.180	3.190	3.090	3.220	8,493,000	26,879,900	3.1649	3.031	3.031	3.041	2.945	3.069	8,909,921	3.0169	0.95%
2024-11-19	3.150	3.140	3.150	3.080	3.210	12,049,000	38,087,015	3.1610	3.003	2.993	3.003	2.936	3.060	12,640,484	3.0131	2.94%
2024-11-18	3.060	3.060	3.080	3.020	3.160	5,556,500	17,120,644	3.0812	2.917	2.917	2.936	2.879	3.012	5,829,268	2.9370	-1.61%
2024-11-15	3.110	3.100	3.110	2.980	3.180	12,091,000	37,457,240	3.0979	2.964	2.955	2.964	2.841	3.031	12,684,546	2.9530	3.67%
2024-11-14	3.000	2.990	3.000	2.980	3.150	12,004,000	36,451,008	3.0366	2.860	2.850	2.860	2.841	3.003	12,593,275	2.8945	-4.76%
2024-11-13	3.150	3.150	3.170	3.080	3.280	16,280,000	51,423,500	3.1587	3.003	3.003	3.022	2.936	3.127	17,079,184	3.0109	-5.41%
2024-11-12	3.330	3.320	3.330	3.250	3.670	35,424,808	123,221,133	3.4784	3.174	3.165	3.174	3.098	3.498	37,163,809	3.3156	3.42%
2024-11-11	3.220	3.220	3.230	3.110	3.390	16,354,000	53,488,237	3.2707	3.069	3.069	3.079	2.964	3.231	17,156,817	3.1176	-0.62%
2024-11-08	3.240	3.240	3.250	3.120	3.380	28,136,920	91,978,484	3.2690	3.088	3.088	3.098	2.974	3.222	29,518,159	3.1160	6.23%
2024-11-07	3.050	3.050	3.060	3.030	3.290	46,929,062	146,572,223	3.1233	2.907	2.907	2.917	2.888	3.136	49,232,806	2.9771	4.45%
2024-11-06	2.920	2.910	2.920	2.850	3.020	10,548,874	30,777,883	2.9176	2.783	2.774	2.783	2.717	2.879	11,066,717	2.7811	-0.34%
2024-11-05	2.930	2.920	2.930	2.740	2.930	8,382,339	24,028,757	2.8666	2.793	2.783	2.793	2.612	2.793	8,793,827	2.7325	3.90%
2024-11-04	2.820	2.800	2.820	2.770	2.860	5,565,000	15,676,167	2.8169	2.688	2.669	2.688	2.640	2.726	5,838,185	2.6851	1.81%
2024-11-01	2.770	2.760	2.770	2.730	2.910	9,579,000	26,670,688	2.7843	2.640	2.631	2.640	2.602	2.774	10,049,232	2.6540	-2.81%
2024-10-31	2.850	2.850	2.860	2.840	2.990	4,352,000	12,496,769	2.8715	2.717	2.717	2.726	2.707	2.850	4,565,639	2.7371	-1.38%
2024-10-30	2.890	2.890	2.900	2.870	2.970	3,482,000	10,136,611	2.9111	2.755	2.755	2.764	2.736	2.831	3,652,931	2.7749	-3.02%
2024-10-29	2.980	2.970	2.980	2.950	3.140	8,227,000	25,048,693	3.0447	2.841	2.831	2.841	2.812	2.993	8,630,863	2.9022	-1.65%
2024-10-28	3.030	3.000	3.030	2.850	3.040	12,175,730	35,468,722	2.9131	2.888	2.860	2.888	2.717	2.898	12,773,436	2.7768	4.48%
2024-10-25	2.900	2.890	2.900	2.850	2.980	11,198,000	32,774,351	2.9268	2.764	2.755	2.764	2.717	2.841	11,747,709	2.7899	1.40%
2024-10-24	2.860	2.850	2.860	2.830	2.960	8,764,000	25,106,020	2.8647	2.726	2.717	2.726	2.698	2.821	9,194,224	2.7306	-3.05%
2024-10-23	2.950	2.930	2.950	2.820	2.980	15,629,067	45,268,072	2.8964	2.812	2.793	2.812	2.688	2.841	16,396,297	2.7609	2.08%
2024-10-22	2.890	2.870	2.890	2.810	2.970	9,404,000	27,337,126	2.9070	2.755	2.736	2.755	2.679	2.831	9,865,642	2.7709	3.58%
2024-10-21	2.790	2.790	2.810	2.740	2.950	9,988,000	28,045,025	2.8079	2.659	2.659	2.679	2.612	2.812	10,478,310	2.6765	-3.46%
2024-10-18	2.890	2.880	2.890	2.680	2.930	9,689,000	27,298,681	2.8175	2.755	2.745	2.755	2.555	2.793	10,164,632	2.6857	6.25%
2024-10-17	2.720	2.720	2.730	2.710	2.940	7,920,000	22,299,390	2.8156	2.593	2.593	2.602	2.583	2.802	8,308,792	2.6838	-3.55%
2024-10-16	2.820	2.800	2.820	2.770	2.890	7,872,000	22,289,982	2.8316	2.688	2.669	2.688	2.640	2.755	8,258,436	2.6991	0.00%
2024-10-15	2.820	2.820	2.840	2.800	3.030	13,171,500	38,352,303	2.9118	2.688	2.688	2.707	2.669	2.888	13,818,088	2.7755	-6.00%
2024-10-14	3.000	3.000	3.010	2.820	3.320	29,323,000	87,728,510	2.9918	2.860	2.860	2.869	2.688	3.165	30,762,464	2.8518	-10.18%
2024-10-10	3.340	3.340	3.350	3.160	3.450	12,768,486	42,481,326	3.3270	3.184	3.184	3.193	3.012	3.289	13,395,290	3.1714	6.03%
2024-10-09	3.150	3.150	3.170	3.090	3.500	19,249,000	63,605,821	3.3044	3.003	3.003	3.022	2.945	3.336	20,193,932	3.1497	-5.12%
2024-10-08	3.320	3.320	3.370	3.160	3.810	28,498,000	98,243,650	3.4474	3.165	3.165	3.212	3.012	3.632	29,896,964	3.2861	-10.27%
2024-10-07	3.700	3.690	3.700	3.420	3.700	7,718,000	27,808,240	3.6030	3.527	3.517	3.527	3.260	3.527	8,096,876	3.4344	9.47%
2024-10-04	3.380	3.380	3.390	3.130	3.440	6,255,000	20,839,001	3.3316	3.222	3.222	3.231	2.984	3.279	6,562,057	3.1757	6.96%
2024-10-03	3.160	3.160	3.170	3.050	3.450	8,260,000	26,352,773	3.1904	3.012	3.012	3.022	2.907	3.289	8,665,483	3.0411	-8.41%
2024-10-02	3.450	3.430	3.450	3.240	3.490	10,937,000	36,902,551	3.3741	3.289	3.270	3.289	3.088	3.327	11,473,896	3.2162	3.60%
2024-09-30	3.330	3.330	3.350	3.060	3.450	30,173,208	99,023,637	3.2818	3.174	3.174	3.193	2.917	3.289	31,654,408	3.1283	9.90%
2024-09-27	3.030	3.020	3.030	2.870	3.070	18,616,200	55,977,547	3.0069	2.888	2.879	2.888	2.736	2.926	19,530,068	2.8662	5.94%
2024-09-26	2.860	2.840	2.860	2.690	2.860	13,206,084	36,870,093	2.7919	2.726	2.707	2.726	2.564	2.726	13,854,370	2.6613	7.52%
2024-09-25	2.660	2.650	2.660	2.630	2.800	5,643,000	15,327,742	2.7162	2.536	2.526	2.536	2.507	2.669	5,920,014	2.5891	-1.85%
2024-09-24	2.710	2.700	2.710	2.580	2.710	4,428,000	11,765,973	2.6572	2.583	2.574	2.583	2.459	2.583	4,645,370	2.5328	5.45%
2024-09-23	2.570	2.560	2.570	2.540	2.630	3,326,000	8,626,432	2.5936	2.450	2.440	2.450	2.421	2.507	3,489,273	2.4723	0.00%
2024-09-20	2.570	2.570	2.580	2.480	2.670	8,850,000	23,012,291	2.6003	2.450	2.450	2.459	2.364	2.545	9,284,446	2.4786	2.39%
2024-09-19	2.510	2.510	2.520	2.370	2.530	6,899,000	17,095,570	2.4780	2.393	2.393	2.402	2.259	2.412	7,237,671	2.3620	4.58%
2024-09-17	2.400	2.390	2.400	2.360	2.420	872,000	2,087,366	2.3938	2.288	2.278	2.288	2.250	2.307	914,806	2.2818	1.69%
2024-09-16	2.360	2.360	2.370	2.290	2.390	1,087,500	2,556,188	2.3505	2.250	2.250	2.259	2.183	2.278	1,140,885	2.2405	0.43%
2024-09-13	2.350	2.340	2.360	2.320	2.380	3,476,000	8,166,090	2.3493	2.240	2.231	2.250	2.211	2.269	3,646,637	2.2393	0.43%
2024-09-12	2.340	2.340	2.350	2.330	2.410	5,161,000	12,135,295	2.3513	2.231	2.231	2.240	2.221	2.297	5,414,353	2.2413	-1.27%
2024-09-11	2.370	2.360	2.370	2.330	2.390	4,187,000	9,877,840	2.3592	2.259	2.250	2.259	2.221	2.278	4,392,539	2.2488	-0.84%
2024-09-10	2.390	2.390	2.400	2.360	2.480	7,353,000	17,621,110	2.3965	2.278	2.278	2.288	2.250	2.364	7,713,958	2.2843	-3.63%
2024-09-09	2.480	2.460	2.480	2.420	2.570	5,119,000	12,646,570	2.4705	2.364	2.345	2.364	2.307	2.450	5,370,291	2.3549	-3.12%
2024-09-05	2.560	2.550	2.560	2.450	2.570	2,111,000	5,328,110	2.5240	2.440	2.431	2.440	2.335	2.450	2,214,629	2.4059	2.40%
2024-09-04	2.500	2.490	2.500	2.470	2.580	7,759,828	19,516,380	2.5151	2.383	2.373	2.383	2.354	2.459	8,140,757	2.3974	-3.47%
2024-09-03	2.590	2.570	2.590	2.550	2.740	4,463,101	11,633,270	2.6065	2.469	2.450	2.469	2.431	2.612	4,682,194	2.4846	-2.26%
2024-09-02	2.650	2.640	2.650	2.610	2.750	6,397,000	16,941,878	2.6484	2.526	2.516	2.526	2.488	2.621	6,711,028	2.5245	-3.64%
2024-08-30	2.750	2.740	2.750	2.670	2.790	5,598,000	15,368,844	2.7454	2.621	2.612	2.621	2.545	2.659	5,872,805	2.6170	3.38%
2024-08-29	2.660	2.650	2.660	2.550	2.680	3,966,000	10,413,379	2.6257	2.536	2.526	2.536	2.431	2.555	4,160,691	2.5028	1.92%
2024-08-28	2.610	2.610	2.620	2.580	2.650	4,035,000	10,527,662	2.6091	2.488	2.488	2.497	2.459	2.526	4,233,078	2.4870	0.00%
2024-08-27	2.610	2.610	2.620	2.530	2.630	3,816,000	9,903,691	2.5953	2.488	2.488	2.497	2.412	2.507	4,003,327	2.4739	1.95%
2024-08-26	2.560	2.550	2.560	2.520	2.590	5,927,000	15,128,000	2.5524	2.440	2.431	2.440	2.402	2.469	6,217,956	2.4330	1.59%
2024-08-23	2.520	2.520	2.530	2.500	2.540	3,839,000	9,673,909	2.5199	2.402	2.402	2.412	2.383	2.421	4,027,456	2.4020	-1.56%
2024-08-22	2.560	2.550	2.560	2.510	2.570	4,447,000	11,332,286	2.5483	2.440	2.431	2.440	2.393	2.450	4,665,303	2.4291	1.99%
2024-08-21	2.510	2.510	2.520	2.460	2.530	4,078,000	10,235,114	2.5098	2.393	2.393	2.402	2.345	2.412	4,278,189	2.3924	-0.40%
2024-08-20	2.520	2.520	2.530	2.460	2.540	6,833,000	17,145,391	2.5092	2.402	2.402	2.412	2.345	2.421	7,168,431	2.3918	2.02%
2024-08-19	2.470	2.460	2.470	2.400	2.480	7,376,000	18,065,833	2.4493	2.354	2.345	2.354	2.288	2.364	7,738,087	2.3347	2.07%
2024-08-16	2.420	2.410	2.420	2.390	2.510	24,896,000	60,774,809	2.4411	2.307	2.297	2.307	2.278	2.393	26,118,143	2.3269	2.11%
2024-08-15	2.370	2.360	2.370	2.340	2.750	39,591,000	96,754,875	2.4439	2.259	2.250	2.259	2.231	2.621	41,534,519	2.3295	-17.99%
2024-08-14	2.890	2.880	2.890	2.870	2.970	5,584,200	16,170,890	2.8958	2.755	2.745	2.755	2.736	2.831	5,858,328	2.7603	-2.03%
2024-08-13	2.950	2.940	2.950	2.880	2.960	4,028,000	11,763,835	2.9205	2.812	2.802	2.812	2.745	2.821	4,225,734	2.7839	0.00%
2024-08-12	2.950	2.950	2.960	2.920	3.000	2,543,500	7,507,094	2.9515	2.812	2.812	2.821	2.783	2.860	2,668,360	2.8134	-1.34%
2024-08-09	2.990	2.980	2.990	2.970	3.070	3,463,000	10,430,470	3.0120	2.850	2.841	2.850	2.831	2.926	3,632,998	2.8710	0.67%
2024-08-08	2.970	2.950	2.970	2.900	3.020	8,257,000	24,397,430	2.9548	2.831	2.812	2.831	2.764	2.879	8,662,335	2.8165	-1.66%
2024-08-07	3.020	3.000	3.020	2.980	3.060	5,405,003	16,305,660	3.0168	2.879	2.860	2.879	2.841	2.917	5,670,334	2.8756	0.33%
2024-08-06	3.010	3.000	3.010	2.990	3.150	6,223,000	18,945,670	3.0445	2.869	2.860	2.869	2.850	3.003	6,528,487	2.9020	-0.99%
2024-08-05	3.040	3.030	3.040	2.970	3.320	19,618,000	59,846,299	3.0506	2.898	2.888	2.898	2.831	3.165	20,581,046	2.9078	-7.03%
2024-08-02	3.270	3.260	3.270	3.230	3.450	5,341,000	17,716,727	3.3171	3.117	3.107	3.117	3.079	3.289	5,603,189	3.1619	-4.39%
2024-08-01	3.420	3.420	3.430	3.280	3.520	7,180,000	24,478,290	3.4092	3.260	3.260	3.270	3.127	3.355	7,532,466	3.2497	0.88%
2024-07-31	3.390	3.380	3.390	3.300	3.400	7,503,000	25,294,285	3.3712	3.231	3.222	3.231	3.146	3.241	7,871,322	3.2135	2.73%
2024-07-30	3.300	3.290	3.300	3.290	3.440	6,713,412	22,362,804	3.3311	3.146	3.136	3.146	3.136	3.279	7,042,973	3.1752	-2.65%
2024-07-29	3.390	3.390	3.400	3.390	3.450	4,337,000	14,789,198	3.4100	3.231	3.231	3.241	3.231	3.289	4,549,903	3.2504	0.59%
2024-07-26	3.370	3.370	3.400	3.370	3.600	4,724,000	16,308,080	3.4522	3.212	3.212	3.241	3.212	3.432	4,955,901	3.2906	-3.71%
2024-07-25	3.500	3.490	3.500	3.470	3.540	6,671,000	23,397,278	3.5073	3.336	3.327	3.336	3.308	3.374	6,998,479	3.3432	-0.57%
2024-07-24	3.520	3.520	3.530	3.510	3.580	4,484,000	15,818,206	3.5277	3.355	3.355	3.365	3.346	3.412	4,704,119	3.3626	-1.12%
2024-07-23	3.560	3.530	3.560	3.520	3.700	3,610,000	13,004,204	3.6023	3.393	3.365	3.393	3.355	3.527	3,787,215	3.4337	-1.93%
2024-07-22	3.630	3.620	3.630	3.510	3.650	3,186,000	11,426,670	3.5865	3.460	3.451	3.460	3.346	3.479	3,342,400	3.4187	2.83%
2024-07-19	3.530	3.530	3.540	3.500	3.580	4,934,804	17,429,791	3.5320	3.365	3.365	3.374	3.336	3.412	5,177,053	3.3667	-0.28%
2024-07-18	3.540	3.540	3.550	3.480	3.550	3,884,000	13,647,005	3.5136	3.374	3.374	3.384	3.317	3.384	4,074,665	3.3492	-0.28%
2024-07-17	3.550	3.550	3.560	3.510	3.640	5,684,200	20,196,581	3.5531	3.384	3.384	3.393	3.346	3.470	5,963,237	3.3868	0.57%
2024-07-16	3.530	3.520	3.530	3.500	3.660	12,652,000	44,634,135	3.5278	3.365	3.355	3.365	3.336	3.489	13,273,086	3.3628	-3.55%
2024-07-15	3.660	3.630	3.660	3.520	3.750	11,531,439	42,195,046	3.6591	3.489	3.460	3.489	3.355	3.575	12,097,516	3.4879	3.98%
2024-07-12	3.520	3.510	3.520	3.470	3.610	9,000,000	31,730,140	3.5256	3.355	3.346	3.355	3.308	3.441	9,441,809	3.3606	-2.22%
2024-07-11	3.600	3.600	3.620	3.540	3.650	9,412,200	33,940,427	3.6060	3.432	3.432	3.451	3.374	3.479	9,874,244	3.4373	2.86%
2024-07-10	3.500	3.500	3.510	3.360	3.560	15,606,000	54,155,510	3.4702	3.336	3.336	3.346	3.203	3.393	16,372,097	3.3078	5.74%
2024-07-09	3.310	3.300	3.310	3.110	3.320	13,559,000	43,799,822	3.2303	3.155	3.146	3.155	2.964	3.165	14,224,610	3.0792	4.42%
2024-07-08	3.170	3.160	3.170	3.130	3.320	10,303,200	32,762,112	3.1798	3.022	3.012	3.022	2.984	3.165	10,808,983	3.0310	-4.52%
2024-07-05	3.320	3.320	3.330	3.300	3.540	14,934,092	50,068,283	3.3526	3.165	3.165	3.174	3.146	3.374	15,667,205	3.1957	-5.95%
2024-07-04	3.530	3.520	3.530	3.500	3.640	5,907,000	21,041,990	3.5622	3.365	3.355	3.365	3.336	3.470	6,196,974	3.3955	1.15%
2024-07-03	3.490	3.480	3.490	3.370	3.520	6,233,699	21,529,665	3.4538	3.327	3.317	3.327	3.212	3.355	6,539,711	3.2921	2.05%
2024-07-02	3.420	3.410	3.420	3.370	3.600	9,786,595	33,591,403	3.4324	3.260	3.250	3.260	3.212	3.432	10,267,018	3.2718	-2.84%
2024-06-28	3.520	3.520	3.530	3.480	3.570	3,334,595	11,749,613	3.5236	3.355	3.355	3.365	3.317	3.403	3,498,290	3.3587	0.28%
2024-06-27	3.510	3.500	3.510	3.490	3.610	3,135,000	11,064,954	3.5295	3.346	3.336	3.346	3.327	3.441	3,288,897	3.3643	-3.04%
2024-06-26	3.620	3.610	3.620	3.540	3.690	6,265,000	22,516,050	3.5939	3.451	3.441	3.451	3.374	3.517	6,572,548	3.4258	0.56%
2024-06-25	3.600	3.600	3.620	3.570	3.690	8,154,000	29,445,024	3.6111	3.432	3.432	3.451	3.403	3.517	8,554,279	3.4421	-1.91%
2024-06-24	3.670	3.670	3.680	3.610	3.880	8,240,000	30,273,845	3.6740	3.498	3.498	3.508	3.441	3.698	8,644,501	3.5021	-5.66%
2024-06-21	3.890	3.880	3.890	3.840	4.120	5,852,370	22,831,108	3.9012	3.708	3.698	3.708	3.660	3.927	6,139,662	3.7186	-3.15%
2024-06-20	4.040	4.030	4.040	4.000	4.160	2,080,000	8,439,670	4.0575	3.829	3.819	3.829	3.791	3.942	2,194,765	3.8454	-2.88%
2024-06-19	4.160	4.150	4.170	4.070	4.280	3,989,000	16,759,165	4.2013	3.942	3.933	3.952	3.857	4.056	4,209,095	3.9817	2.21%
2024-06-18	4.070	4.060	4.070	3.840	4.110	6,991,000	28,065,530	4.0145	3.857	3.848	3.857	3.639	3.895	7,376,732	3.8046	5.99%
2024-06-17	3.840	3.830	3.840	3.620	4.220	18,781,000	72,274,685	3.8483	3.639	3.630	3.639	3.431	3.999	19,817,250	3.6471	-10.28%
2024-06-14	4.280	4.270	4.280	4.210	4.340	2,594,183	11,107,496	4.2817	4.056	4.047	4.056	3.990	4.113	2,737,318	4.0578	-1.61%
2024-06-13	4.350	4.340	4.350	4.270	4.410	5,775,456	25,109,952	4.3477	4.123	4.113	4.123	4.047	4.179	6,094,119	4.1204	1.16%
2024-06-12	4.300	4.300	4.310	4.250	4.310	2,569,000	11,005,560	4.2840	4.075	4.075	4.085	4.028	4.085	2,710,746	4.0600	0.47%
2024-06-11	4.280	4.280	4.290	4.240	4.380	3,391,600	14,505,849	4.2770	4.056	4.056	4.066	4.018	4.151	3,578,733	4.0533	-3.60%
2024-06-07	4.440	4.430	4.440	4.360	4.490	3,253,684	14,481,308	4.4507	4.208	4.198	4.208	4.132	4.255	3,433,208	4.2180	1.60%
2024-06-06	4.370	4.360	4.370	4.330	4.420	2,567,000	11,225,124	4.3729	4.141	4.132	4.141	4.104	4.189	2,708,635	4.1442	-0.23%
2024-06-05	4.380	4.370	4.380	4.190	4.560	7,758,803	34,203,054	4.4083	4.151	4.141	4.151	3.971	4.322	8,186,899	4.1778	4.29%
2024-06-04	4.200	4.190	4.200	4.090	4.240	4,697,000	19,644,798	4.1824	3.980	3.971	3.980	3.876	4.018	4,956,159	3.9637	0.48%
2024-06-03	4.180	4.160	4.180	4.050	4.250	4,015,000	16,820,899	4.1895	3.961	3.942	3.961	3.838	4.028	4,236,529	3.9704	3.72%
2024-05-31	4.030	4.030	4.040	4.000	4.240	4,551,792	18,536,825	4.0724	3.819	3.819	3.829	3.791	4.018	4,802,939	3.8595	-1.95%
2024-05-30	4.110	4.070	4.120	4.040	4.200	4,681,000	19,201,850	4.1021	3.895	3.857	3.905	3.829	3.980	4,939,276	3.8876	-2.14%
2024-05-29	4.200	4.190	4.200	4.170	4.280	1,565,250	6,577,065	4.2019	3.980	3.971	3.980	3.952	4.056	1,651,613	3.9822	-1.41%
2024-05-28	4.260	4.260	4.270	4.220	4.340	2,334,000	9,969,890	4.2716	4.037	4.037	4.047	3.999	4.113	2,462,780	4.0482	1.43%
2024-05-27	4.200	4.200	4.220	4.000	4.230	3,240,000	13,328,231	4.1137	3.980	3.980	3.999	3.791	4.009	3,418,768	3.8985	3.70%
2024-05-24	4.050	4.050	4.060	4.010	4.200	6,147,000	25,040,570	4.0736	3.838	3.838	3.848	3.800	3.980	6,486,164	3.8606	-3.80%
2024-05-23	4.210	4.200	4.210	4.200	4.420	3,765,000	15,996,967	4.2489	3.990	3.980	3.990	3.980	4.189	3,972,736	4.0267	-3.88%
2024-05-22	4.380	4.370	4.380	4.350	4.470	3,854,799	16,915,711	4.3882	4.151	4.141	4.151	4.123	4.236	4,067,489	4.1588	-0.68%
2024-05-21	4.410	4.410	4.420	4.370	4.590	6,332,000	28,194,423	4.4527	4.179	4.179	4.189	4.141	4.350	6,681,371	4.2199	-3.71%
2024-05-20	4.580	4.580	4.590	4.390	4.650	9,891,000	45,376,197	4.5876	4.341	4.341	4.350	4.160	4.407	10,436,740	4.3477	3.62%
2024-05-17	4.420	4.420	4.430	4.390	4.530	5,650,000	25,091,233	4.4409	4.189	4.189	4.198	4.160	4.293	5,961,741	4.2087	-0.67%
2024-05-16	4.450	4.420	4.450	4.320	4.500	7,007,150	30,993,338	4.4231	4.217	4.189	4.217	4.094	4.265	7,393,773	4.1918	-1.33%
2024-05-14	4.510	4.510	4.520	4.360	4.620	5,839,000	26,596,670	4.5550	4.274	4.274	4.284	4.132	4.378	6,161,170	4.3168	-0.66%
2024-05-13	4.540	4.530	4.540	4.380	4.560	4,853,100	21,742,522	4.4801	4.303	4.293	4.303	4.151	4.322	5,120,872	4.2459	0.22%
2024-05-10	4.530	4.520	4.530	4.500	4.660	7,817,000	35,697,625	4.5667	4.293	4.284	4.293	4.265	4.416	8,248,307	4.3279	-2.37%
2024-05-09	4.640	4.640	4.650	4.430	4.670	7,502,050	34,554,440	4.6060	4.397	4.397	4.407	4.198	4.426	7,915,979	4.3652	4.98%
2024-05-08	4.420	4.400	4.420	4.350	4.570	11,759,021	52,258,913	4.4442	4.189	4.170	4.189	4.123	4.331	12,407,830	4.2118	-1.56%
2024-05-07	4.490	4.470	4.490	4.360	4.560	8,359,000	37,317,080	4.4643	4.255	4.236	4.255	4.132	4.322	8,820,212	4.2309	2.05%
2024-05-06	4.400	4.390	4.400	4.330	4.620	14,423,540	64,430,029	4.4670	4.170	4.160	4.170	4.104	4.378	15,219,365	4.2334	1.62%
2024-05-03	4.330	4.300	4.330	4.270	4.400	4,070,000	17,572,369	4.3175	4.104	4.075	4.104	4.047	4.170	4,294,564	4.0918	2.36%
2024-05-02	4.230	4.230	4.240	4.070	4.280	7,284,000	30,625,960	4.2046	4.009	4.009	4.018	3.857	4.056	7,685,898	3.9847	1.68%
2024-04-30	4.160	4.150	4.160	4.060	4.410	12,574,000	52,748,250	4.1950	3.942	3.933	3.942	3.848	4.179	13,267,776	3.9757	0.97%
2024-04-29	4.120	4.110	4.120	4.000	4.340	13,651,458	57,135,214	4.1853	3.905	3.895	3.905	3.791	4.113	14,404,683	3.9664	4.57%
2024-04-26	3.940	3.930	3.940	3.880	4.010	10,410,208	41,206,546	3.9583	3.734	3.724	3.734	3.677	3.800	10,984,596	3.7513	1.55%
2024-04-25	3.880	3.860	3.880	3.800	3.960	2,873,000	11,192,289	3.8957	3.677	3.658	3.677	3.601	3.753	3,031,519	3.6920	0.78%
2024-04-24	3.850	3.850	3.860	3.770	3.940	6,334,500	24,495,837	3.8671	3.649	3.649	3.658	3.573	3.734	6,684,009	3.6648	3.22%
2024-04-23	3.730	3.720	3.730	3.670	3.800	6,241,000	23,362,990	3.7435	3.535	3.525	3.535	3.478	3.601	6,585,350	3.5477	1.36%
2024-04-22	3.680	3.680	3.690	3.630	3.810	3,735,000	13,902,194	3.7221	3.488	3.488	3.497	3.440	3.611	3,941,080	3.5275	1.38%
2024-04-19	3.630	3.630	3.650	3.620	3.910	11,718,000	43,444,972	3.7075	3.440	3.440	3.459	3.431	3.706	12,364,546	3.5137	-8.10%
2024-04-18	3.950	3.950	3.960	3.860	3.990	8,236,000	32,400,923	3.9341	3.743	3.743	3.753	3.658	3.781	8,690,425	3.7283	0.77%
2024-04-17	3.920	3.920	3.930	3.850	3.990	5,667,000	22,211,323	3.9194	3.715	3.715	3.724	3.649	3.781	5,979,679	3.7145	0.26%
2024-04-16	3.910	3.910	3.920	3.880	4.090	7,891,400	31,141,803	3.9463	3.706	3.706	3.715	3.677	3.876	8,326,812	3.7399	-4.17%
2024-04-15	4.080	4.080	4.090	3.970	4.140	8,298,000	33,535,140	4.0414	3.867	3.867	3.876	3.762	3.924	8,755,846	3.8300	-0.73%
2024-04-12	4.110	4.110	4.120	4.110	4.250	6,623,000	27,716,825	4.1849	3.895	3.895	3.905	3.895	4.028	6,988,427	3.9661	-1.91%
2024-04-11	4.190	4.190	4.200	4.090	4.270	8,389,957	35,016,054	4.1736	3.971	3.971	3.980	3.876	4.047	8,852,877	3.9553	-1.87%
2024-04-10	4.270	4.260	4.270	4.110	4.440	23,076,946	99,232,002	4.3000	4.047	4.037	4.047	3.895	4.208	24,350,227	4.0752	3.14%
2024-04-09	4.140	4.110	4.140	3.720	4.140	19,299,524	76,437,056	3.9606	3.924	3.895	3.924	3.525	3.924	20,364,384	3.7535	11.29%
2024-04-08	3.720	3.710	3.720	3.500	3.810	13,547,000	50,520,040	3.7292	3.525	3.516	3.525	3.317	3.611	14,294,462	3.5342	7.20%
2024-04-05	3.470	3.470	3.480	3.440	3.650	3,191,000	11,164,470	3.4987	3.289	3.289	3.298	3.260	3.459	3,367,065	3.3158	-4.67%
2024-04-03	3.640	3.630	3.640	3.530	3.720	11,577,000	42,009,019	3.6287	3.450	3.440	3.450	3.345	3.525	12,215,766	3.4389	1.39%
2024-04-02	3.590	3.590	3.610	3.560	3.930	9,457,000	34,903,870	3.6908	3.402	3.402	3.421	3.374	3.724	9,978,794	3.4978	-2.45%
2024-03-28	3.680	3.670	3.680	3.490	3.790	17,886,000	66,098,349	3.6955	3.488	3.478	3.488	3.308	3.592	18,872,868	3.5023	3.08%
2024-03-27	3.570	3.570	3.580	3.190	3.600	31,576,436	108,989,756	3.4516	3.383	3.383	3.393	3.023	3.412	33,318,680	3.2711	10.19%
2024-03-26	3.240	3.230	3.240	3.170	3.280	6,221,000	20,077,333	3.2273	3.071	3.061	3.071	3.004	3.108	6,564,247	3.0586	1.57%
2024-03-25	3.190	3.180	3.190	3.180	3.400	12,282,000	39,480,370	3.2145	3.023	3.014	3.023	3.014	3.222	12,959,665	3.0464	-5.34%
2024-03-22	3.370	3.370	3.380	3.290	3.570	7,881,000	26,638,310	3.3801	3.194	3.194	3.203	3.118	3.383	8,315,838	3.2033	-4.26%
2024-03-21	3.520	3.520	3.530	3.510	3.640	4,767,000	16,953,779	3.5565	3.336	3.336	3.345	3.326	3.450	5,030,021	3.3705	-1.12%
2024-03-20	3.560	3.550	3.560	3.480	3.580	4,542,800	16,039,287	3.5307	3.374	3.364	3.374	3.298	3.393	4,793,451	3.3461	-0.56%
2024-03-19	3.580	3.570	3.580	3.450	3.690	7,976,114	28,701,148	3.5984	3.393	3.383	3.393	3.270	3.497	8,416,200	3.4102	0.28%
2024-03-18	3.570	3.560	3.570	3.430	3.590	5,956,000	20,987,857	3.5238	3.383	3.374	3.383	3.251	3.402	6,284,625	3.3396	4.08%
2024-03-15	3.430	3.410	3.430	3.350	3.440	7,069,400	24,081,997	3.4065	3.251	3.232	3.251	3.175	3.260	7,459,457	3.2284	-1.15%
2024-03-14	3.470	3.450	3.470	3.430	3.590	5,453,000	18,899,219	3.4658	3.289	3.270	3.289	3.251	3.402	5,753,872	3.2846	-0.86%
2024-03-13	3.500	3.500	3.520	3.450	3.670	17,943,000	63,382,753	3.5325	3.317	3.317	3.336	3.270	3.478	18,933,013	3.3477	-0.85%
2024-03-12	3.530	3.520	3.530	3.380	3.540	15,531,000	53,532,685	3.4468	3.345	3.336	3.345	3.203	3.355	16,387,930	3.2666	3.52%
2024-03-11	3.410	3.400	3.410	3.280	3.420	7,483,095	25,046,278	3.3470	3.232	3.222	3.232	3.108	3.241	7,895,978	3.1720	1.19%
2024-03-08	3.370	3.370	3.380	3.310	3.460	9,372,102	31,645,894	3.3766	3.194	3.194	3.203	3.137	3.279	9,889,212	3.2000	-0.88%
2024-03-07	3.400	3.390	3.400	3.370	3.600	9,008,000	31,052,886	3.4473	3.222	3.213	3.222	3.194	3.412	9,505,021	3.2670	-5.29%
2024-03-06	3.590	3.570	3.590	3.420	3.620	4,926,200	17,461,533	3.5446	3.402	3.383	3.402	3.241	3.431	5,198,005	3.3593	2.28%
2024-03-05	3.510	3.510	3.520	3.500	3.690	6,575,418	23,401,008	3.5589	3.326	3.326	3.336	3.317	3.497	6,938,220	3.3728	-5.39%
2024-03-04	3.710	3.700	3.710	3.680	3.810	3,809,000	14,197,332	3.7273	3.516	3.507	3.516	3.488	3.611	4,019,163	3.5324	0.00%
2024-03-01	3.710	3.710	3.720	3.590	3.730	4,275,310	15,760,424	3.6864	3.516	3.516	3.525	3.402	3.535	4,511,202	3.4936	2.49%
2024-02-29	3.620	3.620	3.630	3.600	3.720	4,472,010	16,311,864	3.6475	3.431	3.431	3.440	3.412	3.525	4,718,755	3.4568	0.56%
2024-02-28	3.600	3.600	3.620	3.600	3.820	4,626,000	17,050,900	3.6859	3.412	3.412	3.431	3.412	3.620	4,881,242	3.4931	-3.74%
2024-02-27	3.740	3.740	3.750	3.590	3.770	8,816,000	32,577,422	3.6953	3.544	3.544	3.554	3.402	3.573	9,302,427	3.5020	3.60%
2024-02-26	3.610	3.600	3.610	3.590	3.810	7,513,945	27,458,452	3.6543	3.421	3.412	3.421	3.402	3.611	7,928,530	3.4632	-2.43%
2024-02-23	3.700	3.690	3.700	3.630	3.790	9,722,000	35,861,295	3.6887	3.507	3.497	3.507	3.440	3.592	10,258,416	3.4958	-2.37%
2024-02-22	3.790	3.790	3.800	3.700	3.840	5,660,000	21,352,918	3.7726	3.592	3.592	3.601	3.507	3.639	5,972,293	3.5753	0.80%
2024-02-21	3.760	3.750	3.760	3.480	3.900	25,577,890	95,782,245	3.7447	3.563	3.554	3.563	3.298	3.696	26,989,162	3.5489	6.82%
2024-02-20	3.520	3.520	3.530	3.250	3.550	22,390,000	75,417,193	3.3683	3.336	3.336	3.345	3.080	3.364	23,625,379	3.1922	7.32%
2024-02-19	3.280	3.270	3.280	3.180	3.330	7,908,000	25,867,399	3.2710	3.108	3.099	3.108	3.014	3.156	8,344,328	3.1000	-1.50%
2024-02-16	3.330	3.320	3.330	3.210	3.400	16,392,000	54,540,061	3.3272	3.156	3.146	3.156	3.042	3.222	17,296,436	3.1533	3.74%
2024-02-15	3.210	3.190	3.210	3.130	3.260	4,114,706	13,168,566	3.2004	3.042	3.023	3.042	2.966	3.090	4,341,737	3.0330	-0.62%
2024-02-14	3.230	3.230	3.240	3.080	3.420	3,667,000	11,613,297	3.1670	3.061	3.061	3.071	2.919	3.241	3,869,328	3.0014	-1.52%
2024-02-09	3.280	3.240	3.280	3.170	3.280	1,847,000	5,952,905	3.2230	3.108	3.071	3.108	3.004	3.108	1,948,909	3.0545	-0.91%
2024-02-08	3.310	3.310	3.320	3.210	3.350	7,036,000	23,233,389	3.3021	3.137	3.137	3.146	3.042	3.175	7,424,215	3.1294	1.85%
2024-02-07	3.250	3.230	3.250	3.220	3.430	7,901,000	26,269,490	3.3248	3.080	3.061	3.080	3.052	3.251	8,336,941	3.1510	-2.69%
2024-02-06	3.340	3.340	3.360	3.280	3.420	18,354,279	61,315,909	3.3407	3.165	3.165	3.184	3.108	3.241	19,366,985	3.1660	3.09%
2024-02-05	3.240	3.240	3.250	3.210	3.490	5,013,033	16,467,215	3.2849	3.071	3.071	3.080	3.042	3.308	5,289,629	3.1131	-5.26%
2024-02-02	3.420	3.420	3.430	3.380	3.630	6,089,000	21,270,705	3.4933	3.241	3.241	3.251	3.203	3.440	6,424,963	3.3106	-2.01%
2024-02-01	3.490	3.460	3.490	3.450	3.580	4,296,000	15,076,509	3.5094	3.308	3.279	3.308	3.270	3.393	4,533,034	3.3259	-1.13%
2024-01-31	3.530	3.510	3.530	3.480	3.700	9,002,000	31,942,460	3.5484	3.345	3.326	3.345	3.298	3.507	9,498,689	3.3628	-3.29%
2024-01-30	3.650	3.650	3.660	3.570	3.700	4,490,000	16,344,321	3.6402	3.459	3.459	3.469	3.383	3.507	4,737,738	3.4498	0.00%
2024-01-29	3.650	3.650	3.660	3.620	3.760	6,563,058	23,992,087	3.6556	3.459	3.459	3.469	3.431	3.563	6,925,178	3.4645	-0.82%
2024-01-26	3.680	3.680	3.690	3.680	3.920	7,263,000	27,501,385	3.7865	3.488	3.488	3.497	3.488	3.715	7,663,739	3.5885	-7.07%
2024-01-25	3.960	3.960	3.980	3.660	4.020	20,860,000	80,650,406	3.8663	3.753	3.753	3.772	3.469	3.810	22,010,960	3.6641	7.32%
2024-01-24	3.690	3.680	3.690	3.510	3.800	10,118,316	36,580,871	3.6153	3.497	3.488	3.497	3.326	3.601	10,676,599	3.4263	-0.27%
2024-01-23	3.700	3.680	3.700	3.610	3.760	7,902,009	29,200,641	3.6953	3.507	3.488	3.507	3.421	3.563	8,338,006	3.5021	1.09%
2024-01-22	3.660	3.640	3.660	3.590	3.820	6,236,000	22,759,428	3.6497	3.469	3.450	3.469	3.402	3.620	6,580,074	3.4588	-3.43%
2024-01-19	3.790	3.790	3.800	3.770	3.910	5,876,338	22,484,551	3.8263	3.592	3.592	3.601	3.573	3.706	6,200,568	3.6262	-1.56%
2024-01-18	3.850	3.850	3.860	3.740	3.910	4,718,000	18,082,161	3.8326	3.649	3.649	3.658	3.544	3.706	4,978,318	3.6322	1.32%
2024-01-17	3.800	3.800	3.820	3.780	4.040	6,493,636	25,297,853	3.8958	3.601	3.601	3.620	3.582	3.829	6,851,925	3.6921	-7.77%
2024-01-16	4.120	4.100	4.120	4.080	4.310	5,368,000	22,253,875	4.1457	3.905	3.886	3.905	3.867	4.085	5,664,182	3.9289	-1.67%
2024-01-15	4.190	4.190	4.200	4.100	4.210	2,678,004	11,189,598	4.1783	3.971	3.971	3.980	3.886	3.990	2,825,764	3.9598	-2.10%
2024-01-12	4.280	4.260	4.280	4.180	4.310	1,996,000	8,500,870	4.2590	4.056	4.037	4.056	3.961	4.085	2,106,130	4.0363	0.71%
2024-01-11	4.250	4.240	4.250	4.130	4.300	2,841,653	12,030,383	4.2336	4.028	4.018	4.028	3.914	4.075	2,998,443	4.0122	1.92%
2024-01-10	4.170	4.160	4.170	4.100	4.290	3,803,000	15,908,606	4.1832	3.952	3.942	3.952	3.886	4.066	4,012,832	3.9644	-3.70%
2024-01-09	4.330	4.330	4.350	4.220	4.440	5,502,000	23,989,770	4.3602	4.104	4.104	4.123	3.999	4.208	5,805,575	4.1322	0.00%
2024-01-08	4.330	4.330	4.340	4.290	4.550	4,353,000	18,935,487	4.3500	4.104	4.104	4.113	4.066	4.312	4,593,179	4.1225	-3.78%
2024-01-05	4.500	4.500	4.510	4.450	4.570	4,198,752	18,961,644	4.5160	4.265	4.265	4.274	4.217	4.331	4,430,420	4.2799	-1.53%
2024-01-04	4.570	4.560	4.570	4.490	4.650	4,132,000	18,853,230	4.5627	4.331	4.322	4.331	4.255	4.407	4,359,985	4.3242	-2.35%
2024-01-03	4.680	4.680	4.710	4.650	4.830	3,433,184	16,263,355	4.7371	4.435	4.435	4.464	4.407	4.577	3,622,612	4.4894	-3.51%
2024-01-02	4.850	4.820	4.850	4.740	4.970	3,256,000	15,771,165	4.8437	4.596	4.568	4.596	4.492	4.710	3,435,651	4.5904	-1.62%
2023-12-29	4.930	4.890	4.930	4.800	4.970	13,044,256	63,704,302	4.8837	4.672	4.634	4.672	4.549	4.710	13,763,979	4.6283	1.44%
2023-12-28	4.860	4.850	4.860	4.670	4.890	7,812,000	37,567,840	4.8090	4.606	4.596	4.606	4.426	4.634	8,243,031	4.5575	2.32%
2023-12-27	4.750	4.740	4.750	4.500	4.780	7,708,813	36,229,093	4.6997	4.502	4.492	4.502	4.265	4.530	8,134,150	4.4539	5.56%
2023-12-22	4.500	4.500	4.530	4.490	4.660	3,839,000	17,510,000	4.5611	4.265	4.265	4.293	4.255	4.416	4,050,819	4.3226	-3.85%
2023-12-21	4.680	4.670	4.680	4.390	4.690	7,658,000	35,320,462	4.6122	4.435	4.426	4.435	4.160	4.445	8,080,534	4.3711	4.23%
2023-12-20	4.490	4.480	4.490	4.430	4.660	5,725,842	25,851,439	4.5149	4.255	4.246	4.255	4.198	4.416	6,041,768	4.2788	-0.66%
2023-12-19	4.520	4.510	4.520	4.470	4.580	3,580,012	16,136,682	4.5074	4.284	4.274	4.284	4.236	4.341	3,777,541	4.2717	-1.95%
2023-12-18	4.610	4.600	4.610	4.470	4.810	9,582,000	43,816,107	4.5728	4.369	4.359	4.369	4.236	4.558	10,110,691	4.3336	-4.36%
2023-12-15	4.820	4.810	4.820	4.750	4.960	11,694,645	56,494,360	4.8308	4.568	4.558	4.568	4.502	4.701	12,339,902	4.5782	0.21%
2023-12-14	4.810	4.800	4.810	4.750	5.000	4,323,000	21,053,925	4.8702	4.558	4.549	4.558	4.502	4.739	4,561,524	4.6155	1.26%
2023-12-13	4.750	4.740	4.750	4.680	4.870	6,778,000	32,243,371	4.7571	4.502	4.492	4.502	4.435	4.615	7,151,979	4.5083	-2.46%
2023-12-12	4.870	4.860	4.870	4.680	4.900	4,567,994	22,067,228	4.8308	4.615	4.606	4.615	4.435	4.644	4,820,035	4.5782	3.40%
2023-12-11	4.710	4.710	4.730	4.520	4.750	8,680,730	40,335,332	4.6465	4.464	4.464	4.483	4.284	4.502	9,159,693	4.4036	0.64%
2023-12-08	4.680	4.670	4.680	4.540	4.770	8,300,000	38,834,360	4.6788	4.435	4.426	4.435	4.303	4.521	8,757,956	4.4342	-0.85%
2023-12-07	4.720	4.710	4.720	4.650	4.890	6,756,084	31,856,816	4.7153	4.473	4.464	4.473	4.407	4.634	7,128,854	4.4687	-3.48%
2023-12-06	4.890	4.880	4.890	4.750	4.930	4,747,000	23,069,050	4.8597	4.634	4.625	4.634	4.502	4.672	5,008,918	4.6056	2.30%
2023-12-05	4.780	4.770	4.780	4.710	5.030	6,251,000	29,960,615	4.7929	4.530	4.521	4.530	4.464	4.767	6,595,902	4.5423	-3.63%
2023-12-04	4.960	4.960	4.970	4.790	5.080	8,194,000	40,586,164	4.9532	4.701	4.701	4.710	4.540	4.814	8,646,108	4.6942	0.81%
2023-12-01	4.920	4.920	4.940	4.910	5.410	17,985,000	92,096,352	5.1207	4.663	4.663	4.682	4.653	5.127	18,977,331	4.8530	-2.38%
2023-11-30	5.040	5.030	5.040	4.860	5.200	9,375,955	46,980,549	5.0107	4.776	4.767	4.776	4.606	4.928	9,893,278	4.7487	-0.20%
2023-11-29	5.050	5.050	5.070	4.950	5.300	11,485,000	58,204,613	5.0679	4.786	4.786	4.805	4.691	5.023	12,118,690	4.8029	-2.70%
2023-11-28	5.190	5.180	5.190	5.050	5.350	9,802,000	50,942,545	5.1972	4.919	4.909	4.919	4.786	5.070	10,342,830	4.9254	1.17%
2023-11-27	5.130	5.130	5.140	5.110	5.360	8,220,000	42,969,410	5.2274	4.862	4.862	4.871	4.843	5.080	8,673,542	4.9541	-1.35%
2023-11-24	5.200	5.200	5.210	5.140	5.490	13,655,216	71,387,332	5.2278	4.928	4.928	4.938	4.871	5.203	14,408,649	4.9545	-3.70%
2023-11-23	5.400	5.400	5.410	4.990	5.450	13,206,000	70,012,710	5.3016	5.118	5.118	5.127	4.729	5.165	13,934,647	5.0244	6.93%
2023-11-22	5.050	5.030	5.050	4.930	5.240	14,112,000	71,900,608	5.0950	4.786	4.767	4.786	4.672	4.966	14,890,636	4.8286	1.41%
2023-11-21	4.980	4.950	4.980	4.920	5.240	16,995,000	85,358,508	5.0226	4.720	4.691	4.720	4.663	4.966	17,932,707	4.7599	-2.35%
2023-11-20	5.100	5.100	5.110	4.730	5.200	32,506,264	164,276,794	5.0537	4.833	4.833	4.843	4.483	4.928	34,299,812	4.7894	9.91%
2023-11-17	4.640	4.640	4.650	4.100	4.750	36,742,000	166,344,770	4.5274	4.397	4.397	4.407	3.886	4.502	38,769,257	4.2906	10.21%
2023-11-16	4.210	4.210	4.220	4.050	4.290	14,318,000	60,408,670	4.2191	3.990	3.990	3.999	3.838	4.066	15,108,002	3.9985	2.93%
2023-11-15	4.090	4.090	4.100	3.770	4.110	9,977,000	39,403,845	3.9495	3.876	3.876	3.886	3.573	3.895	10,527,486	3.7429	9.36%
2023-11-14	3.740	3.740	3.750	3.710	3.820	4,200,294	15,699,015	3.7376	3.544	3.544	3.554	3.516	3.620	4,432,047	3.5422	-0.80%
2023-11-13	3.770	3.760	3.770	3.700	3.830	6,587,000	24,778,690	3.7618	3.573	3.563	3.573	3.507	3.630	6,950,441	3.5651	-0.26%
2023-11-10	3.780	3.780	3.800	3.710	3.880	5,051,000	19,093,701	3.7802	3.582	3.582	3.601	3.516	3.677	5,329,691	3.5825	-3.32%
2023-11-09	3.910	3.900	3.910	3.840	3.980	5,323,433	20,880,832	3.9224	3.706	3.696	3.706	3.639	3.772	5,617,156	3.7173	-1.01%
2023-11-08	3.950	3.940	3.950	3.880	4.000	8,078,576	32,000,857	3.9612	3.743	3.734	3.743	3.677	3.791	8,524,315	3.7541	-1.74%
2023-11-07	4.020	4.020	4.030	3.910	4.080	7,693,234	30,938,765	4.0216	3.810	3.810	3.819	3.706	3.867	8,117,712	3.8113	1.01%
2023-11-06	3.980	3.970	3.980	3.880	4.000	7,122,000	28,138,810	3.9510	3.772	3.762	3.772	3.677	3.791	7,514,960	3.7444	4.19%
2023-11-03	3.820	3.820	3.830	3.680	3.850	15,462,000	58,494,756	3.7831	3.620	3.620	3.630	3.488	3.649	16,315,123	3.5853	4.37%
2023-11-02	3.660	3.660	3.670	3.650	3.770	2,888,000	10,699,745	3.7049	3.469	3.469	3.478	3.459	3.573	3,047,347	3.5112	-0.54%
2023-11-01	3.680	3.680	3.690	3.590	3.810	8,945,160	32,987,992	3.6878	3.488	3.488	3.497	3.402	3.611	9,438,713	3.4950	-2.39%
2023-10-31	3.770	3.770	3.780	3.640	3.850	14,103,000	52,803,120	3.7441	3.573	3.573	3.582	3.450	3.649	14,881,139	3.5483	0.00%
2023-10-30	3.770	3.770	3.780	3.630	3.820	8,688,000	32,669,444	3.7603	3.573	3.573	3.582	3.440	3.620	9,167,364	3.5637	-0.26%
2023-10-27	3.780	3.760	3.780	3.510	3.830	9,193,000	34,284,903	3.7295	3.582	3.563	3.582	3.326	3.630	9,700,228	3.5344	7.69%
2023-10-26	3.510	3.500	3.510	3.440	3.630	10,869,000	38,240,475	3.5183	3.326	3.317	3.326	3.260	3.440	11,468,702	3.3343	-4.36%
2023-10-25	3.670	3.670	3.680	3.520	3.810	8,355,000	30,519,375	3.6528	3.478	3.478	3.488	3.336	3.611	8,815,991	3.4618	-0.81%
2023-10-24	3.700	3.670	3.700	3.620	3.900	4,253,000	15,716,664	3.6954	3.507	3.478	3.507	3.431	3.696	4,487,661	3.5022	-0.54%
2023-10-20	3.720	3.710	3.720	3.650	3.930	8,481,000	31,756,404	3.7444	3.525	3.516	3.525	3.459	3.724	8,948,943	3.5486	-4.37%
2023-10-19	3.890	3.890	3.900	3.850	4.030	4,396,000	17,153,836	3.9021	3.687	3.687	3.696	3.649	3.819	4,638,551	3.6981	-3.71%
2023-10-18	4.040	4.020	4.040	3.980	4.190	2,685,000	10,906,990	4.0622	3.829	3.810	3.829	3.772	3.971	2,833,146	3.8498	-2.65%
2023-10-17	4.150	4.140	4.150	4.130	4.260	1,266,000	5,288,754	4.1775	3.933	3.924	3.933	3.914	4.037	1,335,852	3.9591	-0.48%
2023-10-16	4.170	4.160	4.170	4.110	4.260	2,623,000	10,963,795	4.1799	3.952	3.942	3.952	3.895	4.037	2,767,725	3.9613	-0.95%
2023-10-13	4.210	4.200	4.210	4.170	4.410	5,841,000	24,887,466	4.2608	3.990	3.980	3.990	3.952	4.179	6,163,280	4.0380	-6.44%
2023-10-12	4.500	4.490	4.500	4.230	4.570	10,330,568	45,958,725	4.4488	4.265	4.255	4.265	4.009	4.331	10,900,562	4.2162	7.91%
2023-10-11	4.170	4.170	4.180	4.120	4.260	4,232,000	17,647,090	4.1699	3.952	3.952	3.961	3.905	4.037	4,465,503	3.9519	0.24%
2023-10-10	4.160	4.150	4.160	4.130	4.240	1,847,000	7,724,702	4.1823	3.942	3.933	3.942	3.914	4.018	1,948,909	3.9636	0.48%
2023-10-09	4.140	4.140	4.150	4.100	4.250	1,643,000	6,857,641	4.1739	3.924	3.924	3.933	3.886	4.028	1,733,653	3.9556	-0.72%
2023-10-06	4.170	4.160	4.170	4.060	4.190	2,364,000	9,790,038	4.1413	3.952	3.942	3.952	3.848	3.971	2,494,435	3.9248	3.47%
2023-10-05	4.030	4.020	4.030	3.980	4.110	1,784,000	7,177,030	4.0230	3.819	3.810	3.819	3.772	3.895	1,882,433	3.8126	-0.49%
2023-10-04	4.050	4.040	4.060	3.960	4.130	1,686,000	6,789,723	4.0271	3.838	3.829	3.848	3.753	3.914	1,779,026	3.8165	-1.94%
2023-10-03	4.130	4.120	4.130	4.060	4.310	1,161,000	4,768,412	4.1072	3.914	3.905	3.914	3.848	4.085	1,225,059	3.8924	-3.28%
2023-09-29	4.270	4.250	4.270	4.160	4.350	2,872,000	12,261,044	4.2692	4.047	4.028	4.047	3.942	4.123	3,030,464	4.0459	2.15%
2023-09-28	4.180	4.170	4.180	4.090	4.290	5,532,000	23,091,555	4.1742	3.961	3.952	3.961	3.876	4.066	5,837,231	3.9559	-0.48%
2023-09-27	4.200	4.200	4.210	4.160	4.340	4,154,000	17,598,389	4.2365	3.980	3.980	3.990	3.942	4.113	4,383,199	4.0150	-1.64%
2023-09-26	4.270	4.260	4.270	4.230	4.420	3,346,000	14,358,145	4.2911	4.047	4.037	4.047	4.009	4.189	3,530,617	4.0668	-2.06%
2023-09-25	4.360	4.350	4.360	4.340	4.540	1,828,000	8,043,918	4.4004	4.132	4.123	4.132	4.113	4.303	1,928,861	4.1703	-3.54%
2023-09-22	4.520	4.520	4.540	4.360	4.550	7,458,500	33,340,915	4.4702	4.284	4.284	4.303	4.132	4.312	7,870,026	4.2364	2.26%
2023-09-21	4.420	4.400	4.420	4.360	4.570	6,453,000	28,444,755	4.4080	4.189	4.170	4.189	4.132	4.331	6,809,047	4.1775	-3.28%
2023-09-20	4.570	4.550	4.570	4.450	4.660	8,571,000	39,053,091	4.5564	4.331	4.312	4.331	4.217	4.416	9,043,909	4.3182	1.11%
2023-09-19	4.520	4.510	4.520	4.480	4.600	3,817,000	17,344,780	4.5441	4.284	4.274	4.284	4.246	4.359	4,027,605	4.3065	-0.44%
2023-09-18	4.540	4.530	4.540	4.400	4.610	5,688,146	25,900,350	4.5534	4.303	4.293	4.303	4.170	4.369	6,001,992	4.3153	1.34%
2023-09-15	4.480	4.480	4.490	4.420	4.570	3,405,646	15,299,208	4.4923	4.246	4.246	4.255	4.189	4.331	3,593,554	4.2574	-1.97%
2023-09-14	4.570	4.550	4.570	4.360	4.610	9,473,000	42,365,800	4.4723	4.331	4.312	4.331	4.132	4.369	9,995,677	4.2384	-1.08%
2023-09-13	4.620	4.620	4.630	4.540	4.800	6,742,588	31,152,461	4.6203	4.378	4.378	4.388	4.303	4.549	7,114,613	4.3787	-1.28%
2023-09-12	4.680	4.670	4.680	4.660	5.000	9,696,000	46,299,721	4.7751	4.435	4.426	4.435	4.416	4.739	10,230,981	4.5254	-5.07%
2023-09-11	4.930	4.920	4.930	4.800	4.940	8,715,000	42,469,325	4.8731	4.672	4.663	4.672	4.549	4.682	9,195,854	4.6183	-0.20%
2023-09-07	4.940	4.940	4.950	4.890	5.160	3,964,000	19,586,120	4.9410	4.682	4.682	4.691	4.634	4.890	4,182,716	4.6826	-3.89%
2023-09-06	5.140	5.130	5.140	5.010	5.320	7,149,000	36,505,156	5.1063	4.871	4.862	4.871	4.748	5.042	7,543,449	4.8393	-1.91%
2023-09-05	5.240	5.230	5.240	5.200	5.340	5,415,100	28,537,241	5.2699	4.966	4.957	4.966	4.928	5.061	5,713,881	4.9944	0.38%
2023-09-04	5.220	5.200	5.220	5.010	5.250	7,606,000	39,402,142	5.1804	4.947	4.928	4.947	4.748	4.975	8,025,665	4.9095	3.37%
2023-08-31	5.050	5.040	5.050	4.960	5.170	4,740,000	24,097,202	5.0838	4.786	4.776	4.786	4.701	4.900	5,001,532	4.8180	0.00%
2023-08-30	5.050	5.030	5.050	4.930	5.100	9,726,000	48,947,011	5.0326	4.786	4.767	4.786	4.672	4.833	10,262,637	4.7694	2.23%
2023-08-29	4.940	4.940	4.950	4.600	5.030	13,259,000	65,095,524	4.9095	4.682	4.682	4.691	4.359	4.767	13,990,571	4.6528	6.93%
2023-08-28	4.620	4.620	4.630	4.590	5.150	11,120,000	52,622,530	4.7322	4.378	4.378	4.388	4.350	4.881	11,733,551	4.4848	-5.52%
2023-08-25	4.890	4.840	4.890	4.800	4.920	2,547,934	12,382,757	4.8599	4.634	4.587	4.634	4.549	4.663	2,688,517	4.6058	0.00%
2023-08-24	4.890	4.880	4.890	4.730	4.990	9,201,805	44,757,707	4.8640	4.634	4.625	4.634	4.483	4.729	9,709,519	4.6097	0.62%
2023-08-23	4.860	4.850	4.860	4.700	4.960	7,849,194	37,792,871	4.8149	4.606	4.596	4.606	4.454	4.701	8,282,277	4.5631	-2.80%
2023-08-22	5.000	5.000	5.010	4.800	5.170	13,102,000	65,750,590	5.0184	4.739	4.739	4.748	4.549	4.900	13,824,909	4.7560	3.09%
2023-08-21	4.850	4.850	4.860	4.700	4.990	12,703,000	60,957,009	4.7986	4.596	4.596	4.606	4.454	4.729	13,403,894	4.5477	-1.22%
2023-08-18	4.910	4.910	4.920	4.700	4.980	12,056,000	58,218,347	4.8290	4.653	4.653	4.663	4.454	4.720	12,721,195	4.5765	1.45%
2023-08-17	4.840	4.830	4.840	4.550	5.200	29,269,032	141,315,261	4.8281	4.587	4.577	4.587	4.312	4.928	30,883,964	4.5757	-6.92%
2023-08-16	5.200	5.190	5.200	5.110	5.320	6,901,002	35,687,731	5.1714	4.928	4.919	4.928	4.843	5.042	7,281,768	4.9010	-2.07%
2023-08-15	5.310	5.310	5.320	5.040	5.360	7,177,664	37,638,588	5.2438	5.032	5.032	5.042	4.776	5.080	7,573,695	4.9696	2.91%
2023-08-14	5.160	5.150	5.160	5.000	5.360	11,898,000	60,582,290	5.0918	4.890	4.881	4.890	4.739	5.080	12,554,478	4.8256	-3.73%
2023-08-11	5.360	5.360	5.370	5.320	5.680	10,342,000	56,120,333	5.4264	5.080	5.080	5.089	5.042	5.383	10,912,625	5.1427	-5.30%
2023-08-10	5.660	5.660	5.670	5.550	5.900	6,631,000	37,736,364	5.6909	5.364	5.364	5.374	5.260	5.591	6,996,868	5.3933	-2.08%
2023-08-09	5.780	5.760	5.780	5.700	6.010	8,400,038	49,179,260	5.8546	5.478	5.459	5.478	5.402	5.696	8,863,514	5.5485	-0.86%
2023-08-08	5.830	5.830	5.850	5.600	5.880	9,948,000	57,747,817	5.8050	5.525	5.525	5.544	5.307	5.573	10,496,885	5.5014	0.69%
2023-08-07	5.790	5.790	5.800	5.660	5.890	10,310,596	59,508,699	5.7716	5.487	5.487	5.497	5.364	5.582	10,879,488	5.4698	1.40%
2023-08-04	5.710	5.670	5.710	5.500	5.780	14,246,744	81,071,741	5.6905	5.411	5.374	5.411	5.212	5.478	15,032,815	5.3930	4.20%
2023-08-03	5.480	5.470	5.480	5.440	5.640	7,456,000	41,204,966	5.5264	5.193	5.184	5.193	5.156	5.345	7,867,388	5.2374	-2.32%
2023-08-02	5.610	5.610	5.620	5.520	5.770	8,175,000	45,791,620	5.6014	5.317	5.317	5.326	5.231	5.468	8,626,059	5.3085	-1.92%
2023-08-01	5.720	5.700	5.720	5.640	5.880	9,091,000	52,379,195	5.7617	5.421	5.402	5.421	5.345	5.573	9,592,600	5.4604	-0.35%
2023-07-31	5.740	5.720	5.740	5.470	5.800	25,070,000	142,086,035	5.6676	5.440	5.421	5.440	5.184	5.497	26,453,249	5.3712	4.94%
2023-07-28	5.470	5.460	5.470	5.230	5.570	10,589,298	57,573,680	5.4370	5.184	5.174	5.184	4.957	5.279	11,173,567	5.1527	-0.18%
2023-07-27	5.480	5.480	5.490	5.390	5.950	27,353,000	155,827,987	5.6969	5.193	5.193	5.203	5.108	5.639	28,862,214	5.3990	3.79%
2023-07-26	5.280	5.280	5.300	5.220	5.560	6,534,000	34,687,895	5.3088	5.004	5.004	5.023	4.947	5.269	6,894,516	5.0312	-4.35%
2023-07-25	5.520	5.510	5.520	5.450	5.800	16,308,000	91,022,894	5.5815	5.231	5.222	5.231	5.165	5.497	17,207,801	5.2896	4.55%
2023-07-24	5.280	5.270	5.280	5.130	5.420	9,542,000	50,623,024	5.3053	5.004	4.994	5.004	4.862	5.137	10,068,484	5.0279	0.76%
2023-07-21	5.240	5.230	5.240	4.960	5.540	15,173,409	78,562,652	5.1777	4.966	4.957	4.966	4.701	5.250	16,010,609	4.9069	-4.38%
2023-07-20	5.480	5.470	5.480	5.360	5.570	8,092,803	44,316,456	5.4760	5.193	5.184	5.193	5.080	5.279	8,539,327	5.1897	1.67%
2023-07-19	5.390	5.350	5.390	5.260	5.630	26,011,200	140,045,170	5.3840	5.108	5.070	5.108	4.985	5.336	27,446,380	5.1025	-3.92%
2023-07-18	5.610	5.610	5.620	5.220	5.910	25,189,000	141,564,610	5.6201	5.317	5.317	5.326	4.947	5.601	26,578,815	5.3262	5.06%
2023-07-14	5.340	5.320	5.340	5.180	5.540	21,471,649	114,920,501	5.3522	5.061	5.042	5.061	4.909	5.250	22,656,357	5.0723	-1.11%
2023-07-13	5.400	5.390	5.400	5.350	5.710	25,636,800	140,525,216	5.4814	5.118	5.108	5.118	5.070	5.411	27,051,322	5.1948	-5.26%
2023-07-12	5.700	5.690	5.700	5.600	6.320	63,473,564	375,874,006	5.9217	5.402	5.392	5.402	5.307	5.990	66,975,747	5.6121	1.79%
2023-07-11	5.600	5.580	5.600	4.690	5.630	45,663,225	243,474,353	5.3320	5.307	5.288	5.307	4.445	5.336	48,182,714	5.0531	17.65%
2023-07-10	4.760	4.760	4.770	4.660	5.100	24,821,954	120,995,426	4.8745	4.511	4.511	4.521	4.416	4.833	26,191,517	4.6196	4.16%
2023-07-07	4.570	4.560	4.570	4.550	4.800	22,394,000	104,159,991	4.6512	4.331	4.322	4.331	4.312	4.549	23,629,599	4.4080	-5.19%
2023-07-06	4.820	4.810	4.820	4.400	4.900	29,263,948	140,425,852	4.7986	4.568	4.558	4.568	4.170	4.644	30,878,600	4.5477	8.80%
2023-07-05	4.430	4.430	4.450	4.430	5.100	29,494,000	140,485,233	4.7632	4.198	4.198	4.217	4.198	4.833	31,121,345	4.5141	-4.73%
2023-07-04	4.650	4.640	4.650	4.560	4.840	13,871,000	65,060,406	4.6904	4.407	4.397	4.407	4.322	4.587	14,636,339	4.4451	1.09%
2023-07-03	4.600	4.580	4.600	4.190	4.640	15,225,000	69,046,922	4.5351	4.359	4.341	4.359	3.971	4.397	16,065,046	4.2980	12.47%
2023-06-30	4.090	4.070	4.090	4.030	4.170	4,667,000	19,136,619	4.1004	3.876	3.857	3.876	3.819	3.952	4,924,504	3.8860	-2.39%
2023-06-29	4.190	4.160	4.190	4.050	4.220	5,367,000	22,291,714	4.1535	3.971	3.942	3.971	3.838	3.999	5,663,127	3.9363	3.97%
2023-06-28	4.030	4.020	4.030	3.840	4.080	3,747,000	14,909,272	3.9790	3.819	3.810	3.819	3.639	3.867	3,953,742	3.7709	4.68%
2023-06-27	3.850	3.820	3.850	3.800	3.900	1,859,000	7,128,530	3.8346	3.649	3.620	3.649	3.601	3.696	1,961,571	3.6341	1.58%
2023-06-26	3.790	3.780	3.790	3.670	3.830	1,653,000	6,222,614	3.7644	3.592	3.582	3.592	3.478	3.630	1,744,205	3.5676	2.99%
2023-06-23	3.680	3.670	3.680	3.630	3.910	2,721,596	10,077,961	3.7030	3.488	3.478	3.488	3.440	3.706	2,871,761	3.5093	-2.73%
2023-06-21	3.820	3.800	3.820	3.770	3.840	2,145,200	8,145,328	3.7970	3.586	3.567	3.586	3.539	3.604	2,285,460	3.5640	0.79%
2023-06-20	3.790	3.790	3.800	3.760	3.910	2,526,473	9,611,052	3.8041	3.557	3.557	3.567	3.529	3.670	2,691,662	3.5707	-4.05%
2023-06-19	3.950	3.920	3.950	3.880	4.000	2,150,766	8,439,289	3.9239	3.708	3.679	3.708	3.642	3.755	2,291,390	3.6830	-1.99%
2023-06-16	4.030	4.020	4.030	3.980	4.050	3,453,240	13,853,780	4.0118	3.783	3.773	3.783	3.736	3.801	3,679,023	3.7656	0.75%
2023-06-15	4.000	3.990	4.000	3.870	4.000	2,440,600	9,695,658	3.9727	3.755	3.745	3.755	3.632	3.755	2,600,174	3.7288	3.36%
2023-06-14	3.870	3.860	3.870	3.830	4.030	2,561,000	10,056,115	3.9266	3.632	3.623	3.632	3.595	3.783	2,728,446	3.6857	-2.03%
2023-06-13	3.950	3.940	3.950	3.830	3.980	2,251,000	8,849,539	3.9314	3.708	3.698	3.708	3.595	3.736	2,398,177	3.6901	2.33%
2023-06-12	3.860	3.850	3.860	3.790	3.900	1,941,600	7,484,136	3.8546	3.623	3.614	3.623	3.557	3.661	2,068,548	3.6181	1.05%
2023-06-09	3.820	3.800	3.820	3.730	3.840	1,266,000	4,811,946	3.8009	3.586	3.567	3.586	3.501	3.604	1,348,775	3.5676	1.33%
2023-06-08	3.770	3.750	3.770	3.690	3.780	1,858,000	6,935,313	3.7327	3.539	3.520	3.539	3.464	3.548	1,979,482	3.5036	-1.31%
2023-06-07	3.820	3.820	3.830	3.760	3.960	2,750,400	10,504,102	3.8191	3.586	3.586	3.595	3.529	3.717	2,930,230	3.5847	-1.80%
2023-06-06	3.890	3.890	3.900	3.870	3.960	6,409,000	25,042,624	3.9074	3.651	3.651	3.661	3.632	3.717	6,828,040	3.6676	0.78%
2023-06-05	3.860	3.850	3.870	3.750	3.890	3,489,400	13,443,634	3.8527	3.623	3.614	3.632	3.520	3.651	3,717,548	3.6163	2.12%
2023-06-02	3.780	3.770	3.780	3.620	3.850	7,270,000	26,557,171	3.6530	3.548	3.539	3.548	3.398	3.614	7,745,335	3.4288	5.59%
2023-06-01	3.580	3.560	3.580	3.520	3.650	8,407,000	29,937,188	3.5610	3.360	3.342	3.360	3.304	3.426	8,956,675	3.3424	2.29%
2023-05-31	3.500	3.500	3.520	3.460	3.670	6,429,000	22,591,965	3.5141	3.285	3.285	3.304	3.248	3.445	6,849,348	3.2984	-5.15%
2023-05-30	3.690	3.660	3.690	3.520	3.690	5,275,000	18,922,295	3.5872	3.464	3.435	3.464	3.304	3.464	5,619,896	3.3670	2.79%
2023-05-29	3.590	3.560	3.590	3.500	3.950	7,809,000	28,684,278	3.6732	3.370	3.342	3.370	3.285	3.708	8,319,576	3.4478	-7.47%
2023-05-25	3.880	3.860	3.880	3.840	3.980	2,351,000	9,120,350	3.8793	3.642	3.623	3.642	3.604	3.736	2,504,716	3.6413	-2.51%
2023-05-24	3.980	3.950	3.980	3.940	4.060	1,409,000	5,624,024	3.9915	3.736	3.708	3.736	3.698	3.811	1,501,125	3.7465	-2.45%
2023-05-23	4.080	4.050	4.080	4.040	4.160	2,983,000	12,194,063	4.0879	3.830	3.801	3.830	3.792	3.905	3,178,038	3.8370	0.00%
2023-05-22	4.080	4.070	4.080	4.070	4.170	933,000	3,826,505	4.1013	3.830	3.820	3.830	3.820	3.914	994,002	3.8496	1.24%
2023-05-19	4.030	4.020	4.040	3.970	4.060	1,806,000	7,263,809	4.0220	3.783	3.773	3.792	3.726	3.811	1,924,082	3.7752	-0.49%
2023-05-18	4.050	4.030	4.050	3.990	4.120	2,949,224	11,904,579	4.0365	3.801	3.783	3.801	3.745	3.867	3,142,053	3.7888	0.50%
2023-05-17	4.030	4.030	4.050	4.030	4.190	1,278,800	5,219,854	4.0818	3.783	3.783	3.801	3.783	3.933	1,362,412	3.8313	-4.05%
2023-05-16	4.200	4.190	4.200	4.110	4.340	2,586,400	10,853,122	4.1962	3.942	3.933	3.942	3.858	4.074	2,755,507	3.9387	-1.41%
2023-05-15	4.260	4.250	4.260	4.100	4.290	1,199,000	5,062,201	4.2220	3.999	3.989	3.999	3.848	4.027	1,277,394	3.9629	2.40%
2023-05-12	4.160	4.150	4.160	4.160	4.340	1,604,000	6,771,562	4.2217	3.905	3.895	3.905	3.905	4.074	1,708,874	3.9626	-4.15%
2023-05-11	4.340	4.330	4.340	4.290	4.380	2,474,000	10,704,666	4.3269	4.074	4.064	4.074	4.027	4.111	2,635,758	4.0613	0.23%
2023-05-10	4.330	4.330	4.340	4.140	4.350	4,994,040	21,237,197	4.2525	4.064	4.064	4.074	3.886	4.083	5,320,566	3.9915	3.10%
2023-05-09	4.200	4.190	4.200	4.190	4.330	4,580,000	19,362,307	4.2276	3.942	3.933	3.942	3.933	4.064	4,879,454	3.9681	-2.33%
2023-05-08	4.300	4.300	4.310	4.280	4.480	2,844,560	12,352,356	4.3424	4.036	4.036	4.045	4.017	4.205	3,030,546	4.0760	-1.38%
2023-05-05	4.360	4.350	4.360	4.300	4.440	1,994,000	8,659,455	4.3428	4.092	4.083	4.092	4.036	4.168	2,124,374	4.0762	-0.91%
2023-05-04	4.400	4.400	4.410	4.360	4.450	1,302,600	5,721,238	4.3922	4.130	4.130	4.139	4.092	4.177	1,387,768	4.1226	1.85%
2023-05-03	4.320	4.300	4.320	4.210	4.350	795,241	3,425,218	4.3071	4.055	4.036	4.055	3.952	4.083	847,236	4.0428	-0.69%
2023-05-02	4.350	4.330	4.340	4.260	4.500	1,452,000	6,300,004	4.3388	4.083	4.064	4.074	3.999	4.224	1,546,936	4.0726	-0.68%
2023-04-28	4.380	4.380	4.400	4.340	4.610	3,388,000	14,985,990	4.4233	4.111	4.111	4.130	4.074	4.327	3,609,518	4.1518	-3.52%
2023-04-27	4.540	4.540	4.580	4.530	4.600	2,477,000	11,218,347	4.5290	4.261	4.261	4.299	4.252	4.318	2,638,954	4.2511	-0.44%
2023-04-26	4.560	4.540	4.560	4.410	4.590	2,833,200	12,782,474	4.5117	4.280	4.261	4.280	4.139	4.308	3,018,443	4.2348	2.47%
2023-04-25	4.450	4.430	4.450	4.400	4.550	1,477,000	6,532,612	4.4229	4.177	4.158	4.177	4.130	4.271	1,573,571	4.1515	-1.55%
2023-04-24	4.520	4.520	4.530	4.440	4.600	2,110,221	9,507,291	4.5054	4.243	4.243	4.252	4.168	4.318	2,248,194	4.2289	-1.09%
2023-04-21	4.570	4.560	4.570	4.550	4.790	2,338,000	10,884,419	4.6554	4.290	4.280	4.290	4.271	4.496	2,490,866	4.3697	-3.99%
2023-04-20	4.760	4.750	4.760	4.690	4.870	3,848,000	18,249,135	4.7425	4.468	4.458	4.468	4.402	4.571	4,099,594	4.4514	-0.83%
2023-04-19	4.800	4.790	4.800	4.710	4.840	1,722,400	8,212,391	4.7680	4.505	4.496	4.505	4.421	4.543	1,835,016	4.4754	-0.21%
2023-04-18	4.810	4.810	4.840	4.800	5.010	1,366,125	6,673,273	4.8848	4.515	4.515	4.543	4.505	4.703	1,455,446	4.5850	-3.02%
2023-04-17	4.960	4.940	4.960	4.880	5.000	1,387,200	6,849,616	4.9377	4.656	4.637	4.656	4.581	4.693	1,477,899	4.6347	1.02%
2023-04-14	4.910	4.880	4.910	4.770	4.930	10,951,081	52,754,406	4.8173	4.609	4.581	4.609	4.477	4.627	11,667,096	4.5216	1.66%
2023-04-13	4.830	4.780	4.830	4.760	4.870	2,164,400	10,392,564	4.8016	4.534	4.487	4.534	4.468	4.571	2,305,915	4.5069	-2.62%
2023-04-12	4.960	4.930	4.960	4.850	4.990	1,449,000	7,152,901	4.9364	4.656	4.627	4.656	4.552	4.684	1,543,740	4.6335	0.20%
2023-04-11	4.950	4.940	4.950	4.800	5.020	1,584,400	7,846,611	4.9524	4.646	4.637	4.646	4.505	4.712	1,687,993	4.6485	2.06%
2023-04-06	4.850	4.850	4.860	4.790	4.880	1,762,400	8,487,331	4.8158	4.552	4.552	4.562	4.496	4.581	1,877,631	4.5202	0.41%
2023-04-04	4.830	4.810	4.830	4.790	4.950	1,974,879	9,612,834	4.8676	4.534	4.515	4.534	4.496	4.646	2,104,003	4.5688	-2.42%
2023-04-03	4.950	4.950	4.980	4.920	5.020	1,263,000	6,284,226	4.9756	4.646	4.646	4.674	4.618	4.712	1,345,579	4.6703	0.00%
2023-03-31	4.950	4.950	4.960	4.880	5.020	1,816,000	8,997,094	4.9543	4.646	4.646	4.656	4.581	4.712	1,934,736	4.6503	2.06%
2023-03-30	4.850	4.850	4.870	4.800	5.030	3,940,000	19,083,370	4.8435	4.552	4.552	4.571	4.505	4.721	4,197,609	4.5462	-2.41%
2023-03-29	4.970	4.970	5.000	4.830	5.030	1,798,200	8,928,312	4.9651	4.665	4.665	4.693	4.534	4.721	1,915,772	4.6604	3.33%
2023-03-28	4.810	4.780	4.810	4.760	4.960	5,158,000	24,735,807	4.7956	4.515	4.487	4.515	4.468	4.656	5,495,246	4.5013	-0.41%
2023-03-27	4.830	4.830	4.840	4.790	4.940	1,750,000	8,488,545	4.8506	4.534	4.534	4.543	4.496	4.637	1,864,420	4.5529	-2.03%
2023-03-24	4.930	4.930	4.950	4.900	5.000	2,766,000	13,653,356	4.9361	4.627	4.627	4.646	4.599	4.693	2,946,850	4.6332	-0.80%
2023-03-23	4.970	4.960	4.970	4.890	5.030	2,824,000	13,980,727	4.9507	4.665	4.656	4.665	4.590	4.721	3,008,642	4.6469	0.00%
2023-03-22	4.970	4.970	4.980	4.880	5.040	5,260,400	25,741,948	4.8935	4.665	4.665	4.674	4.581	4.731	5,604,341	4.5932	2.05%
2023-03-21	4.870	4.870	4.880	4.710	4.900	2,796,400	13,433,490	4.8039	4.571	4.571	4.581	4.421	4.599	2,979,237	4.5090	0.41%
2023-03-20	4.850	4.840	4.850	4.690	4.940	2,864,800	13,804,462	4.8186	4.552	4.543	4.552	4.402	4.637	3,052,109	4.5229	1.46%
2023-03-17	4.780	4.780	4.810	4.490	4.840	7,037,205	33,168,660	4.7133	4.487	4.487	4.515	4.214	4.543	7,497,319	4.4241	6.70%
2023-03-16	4.480	4.470	4.480	4.210	4.560	8,219,000	36,321,387	4.4192	4.205	4.196	4.205	3.952	4.280	8,756,383	4.1480	-2.82%
2023-03-15	4.610	4.610	4.630	4.570	4.750	4,114,981	19,068,666	4.6340	4.327	4.327	4.346	4.290	4.458	4,384,031	4.3496	0.44%
2023-03-14	4.590	4.590	4.600	4.590	4.880	5,961,000	27,907,665	4.6817	4.308	4.308	4.318	4.308	4.581	6,350,748	4.3944	-5.56%
2023-03-13	4.860	4.860	4.870	4.780	4.990	3,571,000	17,399,185	4.8724	4.562	4.562	4.571	4.487	4.684	3,804,483	4.5733	-2.02%
2023-03-10	4.960	4.940	4.960	4.910	5.090	4,946,450	24,698,579	4.9932	4.656	4.637	4.656	4.609	4.778	5,269,864	4.6868	-2.55%
2023-03-09	5.090	5.080	5.090	5.090	5.320	1,364,000	7,087,514	5.1961	4.778	4.768	4.778	4.778	4.994	1,453,182	4.8772	-3.05%
2023-03-08	5.250	5.230	5.250	5.170	5.290	2,035,999	10,645,083	5.2284	4.928	4.909	4.928	4.853	4.965	2,169,119	4.9076	-1.32%
2023-03-07	5.320	5.310	5.320	5.290	5.410	3,527,999	18,841,114	5.3405	4.994	4.984	4.994	4.965	5.078	3,758,670	5.0127	0.38%
2023-03-06	5.300	5.300	5.310	5.150	5.370	3,212,946	16,972,988	5.2827	4.975	4.975	4.984	4.834	5.040	3,423,018	4.9585	1.34%
2023-03-03	5.230	5.210	5.230	5.170	5.260	1,464,998	7,644,039	5.2178	4.909	4.890	4.909	4.853	4.937	1,560,784	4.8976	0.97%
2023-03-02	5.180	5.160	5.180	5.100	5.200	2,472,971	12,743,280	5.1530	4.862	4.843	4.862	4.787	4.881	2,634,661	4.8368	-0.96%
2023-03-01	5.230	5.220	5.230	4.980	5.240	2,351,998	12,178,924	5.1781	4.909	4.900	4.909	4.674	4.918	2,505,779	4.8603	5.02%
2023-02-28	4.980	4.970	4.980	4.960	5.090	2,795,996	13,983,514	5.0013	4.674	4.665	4.674	4.656	4.778	2,978,807	4.6943	-2.16%
2023-02-27	5.090	5.070	5.090	4.920	5.100	3,501,496	17,583,869	5.0218	4.778	4.759	4.778	4.618	4.787	3,730,435	4.7136	2.41%
2023-02-24	4.970	4.970	4.980	4.950	5.150	4,138,321	20,732,236	5.0098	4.665	4.665	4.674	4.646	4.834	4,408,897	4.7024	-2.36%
2023-02-23	5.090	5.090	5.100	5.090	5.500	7,073,545	36,708,585	5.1896	4.778	4.778	4.787	4.778	5.162	7,536,035	4.8711	-4.50%
2023-02-22	5.330	5.320	5.330	5.300	5.560	1,445,997	7,752,339	5.3612	5.003	4.994	5.003	4.975	5.219	1,540,541	5.0322	-2.56%
2023-02-21	5.470	5.470	5.480	5.440	5.610	2,601,997	14,346,889	5.5138	5.134	5.134	5.144	5.106	5.266	2,772,124	5.1754	0.92%
2023-02-20	5.420	5.400	5.420	5.190	5.470	6,165,440	32,763,736	5.3141	5.087	5.069	5.087	4.871	5.134	6,568,555	4.9880	0.18%
2023-02-17	5.410	5.400	5.410	5.380	5.460	3,695,019	20,036,932	5.4227	5.078	5.069	5.078	5.050	5.125	3,936,611	5.0899	0.00%
2023-02-16	5.410	5.410	5.430	5.350	5.660	4,141,912	22,716,304	5.4845	5.078	5.078	5.097	5.022	5.313	4,412,723	5.1479	-1.81%
2023-02-15	5.510	5.510	5.520	5.490	5.800	4,179,263	23,439,870	5.6086	5.172	5.172	5.181	5.153	5.444	4,452,516	5.2644	-4.17%
2023-02-14	5.750	5.740	5.750	5.750	6.090	2,990,999	17,671,582	5.9083	5.397	5.388	5.397	5.397	5.716	3,186,560	5.5457	-3.85%
2023-02-13	5.980	5.980	5.990	5.900	6.110	4,107,200	24,697,369	6.0132	5.613	5.613	5.622	5.538	5.735	4,375,741	5.6442	-1.16%
2023-02-10	6.050	6.050	6.060	5.880	6.080	6,336,908	37,919,603	5.9839	5.679	5.679	5.688	5.519	5.707	6,751,234	5.6167	0.50%
2023-02-09	6.020	6.010	6.020	5.790	6.050	3,034,000	18,053,052	5.9502	5.651	5.641	5.651	5.435	5.679	3,232,372	5.5851	2.38%
2023-02-08	5.880	5.870	5.880	5.780	6.000	3,245,800	19,038,331	5.8655	5.519	5.510	5.519	5.425	5.632	3,458,020	5.5056	-0.17%
2023-02-07	5.890	5.880	5.890	5.870	6.070	6,774,399	40,114,296	5.9215	5.529	5.519	5.529	5.510	5.697	7,217,330	5.5581	0.34%
2023-02-06	5.870	5.870	5.880	5.750	6.120	7,162,000	41,992,273	5.8632	5.510	5.510	5.519	5.397	5.744	7,630,273	5.5034	-4.86%
2023-02-03	6.170	6.170	6.180	6.000	6.190	3,280,000	19,964,381	6.0867	5.791	5.791	5.801	5.632	5.810	3,494,456	5.7132	-0.48%
2023-02-02	6.200	6.180	6.200	6.160	6.460	6,982,259	44,075,845	6.3125	5.820	5.801	5.820	5.782	6.064	7,438,780	5.9251	-0.16%
2023-02-01	6.210	6.180	6.210	5.710	6.420	15,022,044	92,641,131	6.1670	5.829	5.801	5.829	5.360	6.026	16,004,231	5.7885	9.33%
2023-01-31	5.680	5.670	5.680	5.640	5.850	5,642,800	32,195,671	5.7056	5.331	5.322	5.331	5.294	5.491	6,011,744	5.3555	-0.35%
2023-01-30	5.700	5.700	5.720	5.700	6.050	3,467,000	20,351,795	5.8701	5.350	5.350	5.369	5.350	5.679	3,693,683	5.5099	-3.39%
2023-01-27	5.900	5.900	5.910	5.850	6.000	1,778,000	10,519,253	5.9163	5.538	5.538	5.547	5.491	5.632	1,894,251	5.5533	-1.17%
2023-01-26	5.970	5.950	5.970	5.690	5.970	3,002,051	17,744,313	5.9107	5.604	5.585	5.604	5.341	5.604	3,198,334	5.5480	5.66%
2023-01-20	5.650	5.650	5.670	5.530	5.670	1,297,196	7,290,623	5.6203	5.303	5.303	5.322	5.191	5.322	1,382,011	5.2754	-0.18%
2023-01-19	5.660	5.630	5.660	5.520	5.660	1,097,159	6,148,456	5.6040	5.313	5.284	5.313	5.181	5.313	1,168,895	5.2601	-0.18%
2023-01-18	5.670	5.610	5.670	5.560	5.750	3,316,954	18,758,321	5.6553	5.322	5.266	5.322	5.219	5.397	3,533,827	5.3082	0.89%
2023-01-17	5.620	5.610	5.620	5.540	5.740	2,654,000	15,019,600	5.6592	5.275	5.266	5.275	5.200	5.388	2,827,527	5.3119	0.36%
2023-01-16	5.600	5.590	5.600	5.590	5.900	4,909,000	27,923,249	5.6882	5.256	5.247	5.256	5.247	5.538	5,229,965	5.3391	-4.44%
2023-01-13	5.860	5.850	5.860	5.780	5.980	2,132,500	12,503,302	5.8632	5.500	5.491	5.500	5.425	5.613	2,271,929	5.5034	0.17%
2023-01-12	5.850	5.850	5.860	5.840	6.020	4,205,998	24,849,023	5.9080	5.491	5.491	5.500	5.482	5.651	4,480,999	5.5454	1.21%
2023-01-11	5.780	5.760	5.780	5.730	5.880	2,897,551	16,836,830	5.8107	5.425	5.407	5.425	5.378	5.519	3,087,002	5.4541	-0.52%
2023-01-10	5.810	5.800	5.810	5.670	5.930	4,813,826	27,909,588	5.7978	5.453	5.444	5.453	5.322	5.566	5,128,569	5.4420	-0.34%
2023-01-09	5.830	5.830	5.840	5.540	5.910	6,965,465	40,548,608	5.8214	5.472	5.472	5.482	5.200	5.547	7,420,888	5.4641	3.19%
2023-01-06	5.650	5.620	5.650	5.390	5.720	10,676,520	59,911,265	5.6115	5.303	5.275	5.303	5.059	5.369	11,374,584	5.2671	5.81%
2023-01-05	5.340	5.340	5.350	5.310	5.490	4,563,000	24,558,424	5.3821	5.012	5.012	5.022	4.984	5.153	4,861,343	5.0518	0.95%
2023-01-04	5.290	5.270	5.290	5.180	5.300	3,434,458	18,030,170	5.2498	4.965	4.947	4.965	4.862	4.975	3,659,013	4.9276	0.76%
2023-01-03	5.250	5.240	5.250	5.030	5.270	3,414,000	17,743,177	5.1972	4.928	4.918	4.928	4.721	4.947	3,637,218	4.8782	2.74%
2022-12-30	5.110	5.110	5.120	5.090	5.250	3,393,000	17,554,787	5.1738	4.796	4.796	4.806	4.778	4.928	3,614,845	4.8563	1.39%
2022-12-29	5.040	5.030	5.040	4.940	5.130	3,601,498	18,116,951	5.0304	4.731	4.721	4.731	4.637	4.815	3,836,975	4.7217	-0.59%
2022-12-28	5.070	5.070	5.080	4.780	5.140	7,800,770	39,284,891	5.0360	4.759	4.759	4.768	4.487	4.825	8,310,808	4.7270	8.33%
2022-12-23	4.680	4.650	4.680	4.610	4.740	3,295,770	15,473,241	4.6949	4.393	4.365	4.393	4.327	4.449	3,511,258	4.4068	-0.85%
2022-12-22	4.720	4.700	4.720	4.660	4.880	4,560,000	21,667,180	4.7516	4.430	4.412	4.430	4.374	4.581	4,858,147	4.4600	-1.46%
2022-12-21	4.790	4.770	4.790	4.670	4.860	4,538,268	21,533,327	4.7448	4.496	4.477	4.496	4.383	4.562	4,834,994	4.4536	0.63%
2022-12-20	4.760	4.740	4.760	4.720	5.010	6,816,954	32,912,671	4.8281	4.468	4.449	4.468	4.430	4.703	7,262,667	4.5318	-3.45%
2022-12-19	4.930	4.930	4.940	4.890	5.070	3,541,500	17,633,220	4.9790	4.627	4.627	4.637	4.590	4.759	3,773,054	4.6735	0.61%
2022-12-16	4.900	4.900	4.910	4.770	4.920	8,946,000	43,410,405	4.8525	4.599	4.599	4.609	4.477	4.618	9,530,917	4.5547	1.03%
2022-12-15	4.850	4.840	4.860	4.750	4.860	5,760,000	27,724,070	4.8132	4.552	4.543	4.562	4.458	4.562	6,136,606	4.5178	-0.61%
2022-12-14	4.880	4.870	4.880	4.750	4.920	5,333,360	25,805,285	4.8385	4.581	4.571	4.581	4.458	4.618	5,682,071	4.5415	2.31%
2022-12-13	4.770	4.760	4.770	4.720	4.890	6,423,697	30,737,013	4.7849	4.477	4.468	4.477	4.430	4.590	6,843,698	4.4913	-0.21%
2022-12-12	4.780	4.770	4.780	4.720	5.050	11,552,000	55,473,241	4.8020	4.487	4.477	4.487	4.430	4.740	12,307,305	4.5073	-4.40%
2022-12-09	5.000	4.990	5.000	4.970	5.220	4,709,000	23,684,535	5.0296	4.693	4.684	4.693	4.665	4.900	5,016,889	4.7210	-0.60%
2022-12-08	5.030	5.010	5.030	4.860	5.070	8,693,624	43,230,128	4.9726	4.721	4.703	4.721	4.562	4.759	9,262,040	4.6675	2.65%
2022-12-07	4.900	4.890	4.900	4.870	5.220	9,840,596	49,417,476	5.0218	4.599	4.590	4.599	4.571	4.900	10,484,004	4.7136	-3.92%
2022-12-06	5.100	5.070	5.100	5.020	5.270	5,113,500	26,105,389	5.1052	4.787	4.759	4.787	4.712	4.947	5,447,836	4.7919	-0.58%
2022-12-05	5.130	5.120	5.130	5.080	5.330	8,982,348	46,453,065	5.1716	4.815	4.806	4.815	4.768	5.003	9,569,641	4.8542	1.38%
2022-12-02	5.060	5.060	5.080	4.910	5.100	3,814,324	19,116,245	5.0117	4.749	4.749	4.768	4.609	4.787	4,063,716	4.7041	0.20%
2022-12-01	5.050	5.030	5.050	5.020	5.500	9,776,000	50,749,000	5.1912	4.740	4.721	4.740	4.712	5.162	10,415,185	4.8726	-1.17%
2022-11-30	5.110	5.110	5.120	4.910	5.170	10,747,000	54,362,464	5.0584	4.796	4.796	4.806	4.609	4.853	11,449,672	4.7479	1.79%
2022-11-29	5.020	5.010	5.020	4.850	5.020	8,575,994	42,480,150	4.9534	4.712	4.703	4.712	4.552	4.712	9,136,719	4.6494	2.45%
2022-11-28	4.900	4.890	4.900	4.650	4.940	5,981,994	29,044,025	4.8552	4.599	4.590	4.599	4.365	4.637	6,373,115	4.5573	1.45%
2022-11-25	4.830	4.830	4.840	4.710	5.020	7,423,012	35,534,067	4.7870	4.534	4.534	4.543	4.421	4.712	7,908,351	4.4932	-3.40%
2022-11-24	5.000	4.950	5.000	4.870	5.090	5,458,996	26,980,109	4.9423	4.693	4.646	4.693	4.571	4.778	5,815,922	4.6390	0.81%
2022-11-23	4.960	4.940	4.960	4.810	5.090	7,832,182	38,842,030	4.9593	4.656	4.637	4.656	4.515	4.778	8,344,274	4.6549	1.22%
2022-11-22	4.900	4.880	4.900	4.830	5.140	7,296,502	35,926,672	4.9238	4.599	4.581	4.599	4.534	4.825	7,773,570	4.6216	-1.41%
2022-11-21	4.970	4.950	4.970	4.680	5.020	6,365,186	31,071,513	4.8815	4.665	4.646	4.665	4.393	4.712	6,781,361	4.5819	3.33%
2022-11-18	4.810	4.800	4.810	4.720	5.220	12,781,019	62,650,161	4.9018	4.515	4.505	4.515	4.430	4.900	13,616,681	4.6010	-6.60%
2022-11-17	5.150	5.140	5.150	4.850	5.230	8,014,000	40,081,302	5.0014	4.834	4.825	4.834	4.552	4.909	8,537,980	4.6945	-1.53%
2022-11-16	5.230	5.230	5.240	5.080	5.360	9,800,000	51,078,424	5.2121	4.909	4.909	4.918	4.768	5.031	10,440,754	4.8922	0.97%
2022-11-15	5.180	5.180	5.190	4.840	5.280	10,741,996	55,056,263	5.1253	4.862	4.862	4.871	4.543	4.956	11,444,341	4.8108	3.81%
2022-11-14	4.990	4.970	4.990	4.650	5.060	18,754,000	91,878,776	4.8992	4.684	4.665	4.684	4.365	4.749	19,980,194	4.5985	7.78%
2022-11-11	4.630	4.620	4.630	4.580	5.010	12,863,354	60,179,535	4.6784	4.346	4.336	4.346	4.299	4.703	13,704,399	4.3913	1.09%
2022-11-10	4.580	4.570	4.580	4.520	4.750	5,000,994	23,014,184	4.6019	4.299	4.290	4.299	4.243	4.458	5,327,974	4.3195	-4.98%
2022-11-09	4.820	4.820	4.830	4.750	5.070	4,959,996	23,969,758	4.8326	4.524	4.524	4.534	4.458	4.759	5,284,296	4.5360	-2.63%
2022-11-08	4.950	4.940	4.950	4.820	5.180	3,795,000	18,658,600	4.9166	4.646	4.637	4.646	4.524	4.862	4,043,129	4.6149	-2.17%
2022-11-07	5.060	5.060	5.070	4.850	5.200	5,394,103	27,257,917	5.0533	4.749	4.749	4.759	4.552	4.881	5,746,786	4.7432	2.85%
2022-11-04	4.920	4.910	4.920	4.860	5.240	9,676,000	48,956,958	5.0596	4.618	4.609	4.618	4.562	4.918	10,308,646	4.7491	0.41%
2022-11-03	4.900	4.880	4.900	4.630	5.030	8,278,000	40,552,257	4.8988	4.599	4.581	4.599	4.346	4.721	8,819,241	4.5982	2.08%
2022-11-02	4.800	4.750	4.810	4.380	4.800	3,128,000	14,522,779	4.6428	4.505	4.458	4.515	4.111	4.505	3,332,518	4.3579	5.49%
2022-11-01	4.550	4.550	4.570	4.190	4.590	4,337,498	19,333,175	4.4572	4.271	4.271	4.290	3.933	4.308	4,621,097	4.1837	7.06%
2022-10-31	4.250	4.220	4.250	4.090	4.350	4,201,004	17,759,996	4.2276	3.989	3.961	3.989	3.839	4.083	4,475,678	3.9681	3.16%
2022-10-28	4.120	4.120	4.140	4.110	4.530	2,709,000	11,481,711	4.2384	3.867	3.867	3.886	3.858	4.252	2,886,123	3.9782	-9.05%
2022-10-27	4.530	4.530	4.540	4.330	4.580	7,074,000	31,790,540	4.4940	4.252	4.252	4.261	4.064	4.299	7,536,520	4.2182	3.90%
2022-10-26	4.360	4.350	4.360	4.140	4.470	5,303,000	22,969,934	4.3315	4.092	4.083	4.092	3.886	4.196	5,649,726	4.0657	5.31%
2022-10-25	4.140	4.130	4.140	3.900	4.220	3,359,000	13,721,360	4.0850	3.886	3.877	3.886	3.661	3.961	3,578,622	3.8343	4.02%
2022-10-24	3.980	3.980	4.020	3.970	4.240	4,456,921	18,109,137	4.0631	3.736	3.736	3.773	3.726	3.980	4,748,328	3.8138	-6.35%
2022-10-21	4.250	4.250	4.270	4.190	4.310	3,008,006	12,774,265	4.2468	3.989	3.989	4.008	3.933	4.045	3,204,679	3.9861	0.47%
2022-10-20	4.230	4.220	4.230	4.150	4.430	6,058,000	25,710,994	4.2441	3.970	3.961	3.970	3.895	4.158	6,454,091	3.9837	-4.08%
2022-10-19	4.410	4.410	4.420	4.380	4.500	4,850,000	21,580,654	4.4496	4.139	4.139	4.149	4.111	4.224	5,167,108	4.1765	-1.34%
2022-10-18	4.470	4.460	4.470	4.270	4.490	5,401,981	23,690,047	4.3854	4.196	4.186	4.196	4.008	4.214	5,755,179	4.1163	4.44%
2022-10-17	4.280	4.280	4.290	4.150	4.290	3,291,000	13,914,050	4.2279	4.017	4.017	4.027	3.895	4.027	3,506,176	3.9684	2.15%
2022-10-14	4.190	4.190	4.200	4.150	4.330	4,649,014	19,667,395	4.2304	3.933	3.933	3.942	3.895	4.064	4,952,981	3.9708	2.95%
2022-10-13	4.070	4.060	4.070	4.060	4.220	4,090,011	16,831,897	4.1154	3.820	3.811	3.820	3.811	3.961	4,357,428	3.8628	-0.73%
2022-10-12	4.100	4.100	4.110	3.950	4.220	5,739,004	23,330,831	4.0653	3.848	3.848	3.858	3.708	3.961	6,114,238	3.8158	-2.61%
2022-10-11	4.210	4.210	4.220	4.170	4.370	4,845,498	20,562,499	4.2436	3.952	3.952	3.961	3.914	4.102	5,162,311	3.9832	-0.47%
2022-10-10	4.230	4.220	4.230	4.170	4.370	5,049,117	21,491,721	4.2565	3.970	3.961	3.970	3.914	4.102	5,379,244	3.9953	-4.94%
2022-10-07	4.450	4.450	4.460	4.310	4.480	2,506,572	11,086,058	4.4228	4.177	4.177	4.186	4.045	4.205	2,670,459	4.1514	-0.22%
2022-10-06	4.460	4.460	4.470	4.340	4.500	4,531,180	20,042,718	4.4233	4.186	4.186	4.196	4.074	4.224	4,827,442	4.1518	-0.67%
2022-10-05	4.490	4.480	4.490	4.320	4.540	9,990,189	44,395,535	4.4439	4.214	4.205	4.214	4.055	4.261	10,643,378	4.1712	7.16%
2022-10-03	4.190	4.180	4.190	4.110	4.280	3,710,520	15,513,613	4.1810	3.933	3.923	3.933	3.858	4.017	3,953,125	3.9244	-1.64%
2022-09-30	4.260	4.260	4.270	4.140	4.320	10,800,826	45,804,663	4.2408	3.999	3.999	4.008	3.886	4.055	11,507,017	3.9806	-0.93%
2022-09-29	4.300	4.280	4.300	4.270	4.490	11,943,794	52,043,627	4.3574	4.036	4.017	4.036	4.008	4.214	12,724,716	4.0900	-2.27%
2022-09-28	4.400	4.390	4.400	4.340	4.660	7,387,285	32,903,889	4.4541	4.130	4.121	4.130	4.074	4.374	7,870,288	4.1808	-5.38%
2022-09-27	4.650	4.640	4.650	4.490	4.800	10,730,000	49,201,404	4.5854	4.365	4.355	4.365	4.214	4.505	11,431,560	4.3040	0.22%
2022-09-26	4.640	4.640	4.650	4.570	4.790	6,757,102	31,472,462	4.6577	4.355	4.355	4.365	4.290	4.496	7,198,902	4.3718	0.00%
2022-09-23	4.640	4.640	4.660	4.560	4.790	10,644,155	49,777,529	4.6765	4.355	4.355	4.374	4.280	4.496	11,340,102	4.3895	-1.49%
2022-09-22	4.710	4.690	4.710	4.590	4.830	7,079,231	33,440,450	4.7237	4.421	4.402	4.421	4.308	4.534	7,542,093	4.4338	-3.29%
2022-09-21	4.870	4.860	4.870	4.800	5.090	6,233,498	30,372,529	4.8725	4.571	4.562	4.571	4.505	4.778	6,641,063	4.5734	-4.32%
2022-09-20	5.090	5.070	5.090	5.050	5.150	3,523,125	17,916,317	5.0853	4.778	4.759	4.778	4.740	4.834	3,753,478	4.7733	1.19%
2022-09-19	5.030	5.020	5.030	4.960	5.080	3,397,012	17,033,620	5.0143	4.721	4.712	4.721	4.656	4.768	3,619,119	4.7066	0.60%
2022-09-16	5.000	4.990	5.000	4.940	5.190	11,379,019	57,491,555	5.0524	4.693	4.684	4.693	4.637	4.871	12,123,014	4.7423	0.00%
2022-09-15	5.000	5.000	5.010	4.960	5.470	14,659,421	74,375,599	5.0736	4.693	4.693	4.703	4.656	5.134	15,617,899	4.7622	-7.41%
2022-09-14	5.400	5.390	5.400	5.300	5.610	5,135,336	27,850,818	5.4234	5.069	5.059	5.069	4.975	5.266	5,471,100	5.0905	-4.93%
2022-09-13	5.680	5.660	5.680	5.580	5.730	5,354,837	30,325,253	5.6632	5.331	5.313	5.331	5.238	5.378	5,704,953	5.3156	2.34%
2022-09-09	5.550	5.530	5.550	5.360	5.560	6,363,500	34,985,241	5.4978	5.209	5.191	5.209	5.031	5.219	6,779,565	5.1604	2.21%
2022-09-08	5.430	5.420	5.430	5.350	5.650	6,621,943	36,109,441	5.4530	5.097	5.087	5.097	5.022	5.303	7,054,906	5.1183	-2.51%
2022-09-07	5.570	5.560	5.570	5.400	5.620	4,019,885	22,342,269	5.5579	5.228	5.219	5.228	5.069	5.275	4,282,717	5.2168	1.09%
2022-09-06	5.510	5.490	5.510	5.260	5.570	10,306,011	55,693,193	5.4040	5.172	5.153	5.172	4.937	5.228	10,979,849	5.0723	2.04%
2022-09-05	5.400	5.390	5.400	5.310	5.630	6,311,008	34,293,400	5.4339	5.069	5.059	5.069	4.984	5.284	6,723,641	5.1004	-4.09%
2022-09-02	5.630	5.620	5.630	5.580	5.790	3,101,008	17,614,912	5.6804	5.284	5.275	5.284	5.238	5.435	3,303,761	5.3318	-1.40%
2022-09-01	5.710	5.700	5.730	5.690	5.950	5,229,998	30,297,934	5.7931	5.360	5.350	5.378	5.341	5.585	5,571,951	5.4376	-2.56%
2022-08-31	5.860	5.860	5.880	5.630	5.950	11,426,015	66,702,891	5.8378	5.500	5.500	5.519	5.284	5.585	12,173,083	5.4795	-1.01%
2022-08-30	5.920	5.910	5.920	5.880	6.020	3,317,991	19,658,211	5.9247	5.557	5.547	5.557	5.519	5.651	3,534,931	5.5611	-0.84%
2022-08-29	5.970	5.960	5.970	5.930	6.090	3,308,000	19,890,670	6.0129	5.604	5.594	5.604	5.566	5.716	3,524,287	5.6439	-2.93%
2022-08-26	6.150	6.150	6.160	6.010	6.210	7,264,008	44,515,599	6.1282	5.773	5.773	5.782	5.641	5.829	7,738,951	5.7521	2.50%
2022-08-25	6.000	5.980	6.000	5.860	6.000	4,089,999	24,299,391	5.9412	5.632	5.613	5.632	5.500	5.632	4,357,416	5.5766	1.69%
2022-08-24	5.900	5.890	5.900	5.800	6.110	10,569,958	62,289,778	5.8931	5.538	5.529	5.538	5.444	5.735	11,261,054	5.5314	-1.01%
2022-08-23	5.960	5.950	5.960	5.810	6.450	16,353,157	98,075,717	5.9974	5.594	5.585	5.594	5.453	6.054	17,422,376	5.6293	-7.02%
2022-08-22	6.410	6.380	6.410	6.360	6.590	7,215,624	46,458,244	6.4386	6.017	5.988	6.017	5.970	6.186	7,687,404	6.0434	-1.38%
2022-08-19	6.500	6.500	6.520	6.470	6.680	7,617,022	49,685,629	6.5230	6.101	6.101	6.120	6.073	6.270	8,115,046	6.1227	-0.61%
2022-08-18	6.540	6.540	6.580	6.260	6.780	11,635,140	76,188,957	6.5482	6.139	6.139	6.176	5.876	6.364	12,395,881	6.1463	2.51%
2022-08-17	6.380	6.370	6.400	6.360	6.660	7,758,001	49,744,292	6.4120	5.988	5.979	6.007	5.970	6.251	8,265,243	6.0185	-3.04%
2022-08-16	6.580	6.560	6.580	6.460	6.850	10,506,001	70,139,452	6.6761	6.176	6.157	6.176	6.064	6.430	11,192,915	6.2664	-0.15%
2022-08-15	6.590	6.590	6.600	6.410	6.780	6,796,400	44,396,664	6.5324	6.186	6.186	6.195	6.017	6.364	7,240,769	6.1315	-1.35%
2022-08-12	6.680	6.670	6.680	6.570	6.700	2,887,302	19,193,887	6.6477	6.270	6.261	6.270	6.167	6.289	3,076,083	6.2397	0.75%
2022-08-11	6.630	6.630	6.640	6.460	6.800	8,916,999	58,659,533	6.5784	6.223	6.223	6.232	6.064	6.383	9,500,020	6.1747	3.11%
2022-08-10	6.430	6.430	6.460	6.400	6.720	6,279,740	40,664,963	6.4756	6.035	6.035	6.064	6.007	6.308	6,690,329	6.0782	-3.74%
2022-08-09	6.680	6.680	6.700	6.620	6.830	4,547,186	30,574,413	6.7238	6.270	6.270	6.289	6.214	6.411	4,844,495	6.3112	-0.60%
2022-08-08	6.720	6.720	6.730	6.550	6.900	6,117,000	41,157,520	6.7284	6.308	6.308	6.317	6.148	6.477	6,516,948	6.3155	-0.44%
2022-08-05	6.750	6.750	6.760	6.670	6.910	5,947,958	40,412,391	6.7943	6.336	6.336	6.345	6.261	6.486	6,336,854	6.3774	1.66%
2022-08-04	6.640	6.640	6.650	6.400	6.790	13,619,000	89,743,183	6.5896	6.232	6.232	6.242	6.007	6.373	14,509,452	6.1852	0.76%
2022-08-03	6.590	6.580	6.590	6.580	7.160	21,583,063	146,323,116	6.7795	6.186	6.176	6.186	6.176	6.721	22,994,230	6.3635	-3.80%
2022-08-02	6.850	6.810	6.850	6.090	6.850	30,700,863	200,844,223	6.5420	6.430	6.392	6.430	5.716	6.430	32,708,179	6.1405	7.70%
2022-08-01	6.360	6.350	6.360	5.980	6.460	15,664,764	97,233,643	6.2072	5.970	5.960	5.970	5.613	6.064	16,688,974	5.8262	0.95%
2022-07-29	6.300	6.300	6.320	5.960	6.640	40,434,250	257,441,446	6.3669	5.913	5.913	5.932	5.594	6.232	43,077,965	5.9762	4.48%
2022-07-28	6.030	6.020	6.030	5.950	6.180	6,031,275	36,541,976	6.0587	5.660	5.651	5.660	5.585	5.801	6,425,618	5.6869	1.69%
2022-07-27	5.930	5.930	5.940	5.880	6.200	8,911,000	53,202,508	5.9704	5.566	5.566	5.575	5.519	5.820	9,493,628	5.6040	-4.20%
2022-07-26	6.190	6.180	6.190	5.840	6.190	9,961,000	60,762,790	6.1001	5.810	5.801	5.810	5.482	5.810	10,612,281	5.7257	5.99%
2022-07-25	5.840	5.840	5.880	5.600	5.990	9,035,000	52,759,081	5.8394	5.482	5.482	5.519	5.256	5.622	9,625,736	5.4810	1.04%
2022-07-22	5.780	5.780	5.800	5.640	5.840	15,620,138	90,247,037	5.7776	5.425	5.425	5.444	5.294	5.482	16,641,430	5.4230	3.21%
2022-07-21	5.600	5.590	5.600	5.130	5.890	28,424,000	158,235,154	5.5670	5.256	5.247	5.256	4.815	5.529	30,282,448	5.2253	7.90%
2022-07-20	5.190	5.180	5.190	5.000	5.580	29,076,229	150,935,421	5.1910	4.871	4.862	4.871	4.693	5.238	30,977,322	4.8724	-8.63%
2022-07-19	5.680	5.670	5.680	5.650	5.860	6,804,000	38,857,886	5.7110	5.331	5.322	5.331	5.303	5.500	7,248,866	5.3605	-2.41%
2022-07-18	5.820	5.810	5.820	5.520	5.900	10,626,000	60,570,320	5.7002	5.463	5.453	5.463	5.181	5.538	11,320,760	5.3504	0.69%
2022-07-15	5.780	5.770	5.780	5.650	6.040	13,926,967	80,986,443	5.8151	5.425	5.416	5.425	5.303	5.669	14,837,555	5.4582	0.70%
2022-07-14	5.740	5.710	5.740	5.400	5.780	11,533,547	65,029,404	5.6383	5.388	5.360	5.388	5.069	5.425	12,287,646	5.2923	4.94%
2022-07-13	5.470	5.470	5.480	5.350	5.800	22,268,815	123,951,859	5.5662	5.134	5.134	5.144	5.022	5.444	23,724,818	5.2246	-3.70%
2022-07-12	5.680	5.670	5.680	5.620	5.990	18,124,674	103,763,914	5.7250	5.331	5.322	5.331	5.275	5.622	19,309,721	5.3737	-5.18%
2022-07-11	5.990	5.990	6.000	5.880	6.450	15,914,000	97,302,435	6.1143	5.622	5.622	5.632	5.519	6.054	16,954,506	5.7390	-6.26%
2022-07-08	6.390	6.390	6.410	6.180	6.710	23,540,219	150,573,282	6.3964	5.998	5.998	6.017	5.801	6.298	25,079,350	6.0039	0.63%
2022-07-07	6.350	6.350	6.370	5.850	6.400	20,530,000	126,652,940	6.1692	5.960	5.960	5.979	5.491	6.007	21,872,314	5.7906	4.27%
2022-07-06	6.090	6.090	6.120	5.840	6.140	20,138,229	120,816,047	5.9993	5.716	5.716	5.744	5.482	5.763	21,454,928	5.6312	3.57%
2022-07-05	5.880	5.880	5.900	5.820	6.090	9,724,113	57,791,507	5.9431	5.519	5.519	5.538	5.463	5.716	10,359,905	5.5784	-0.51%
2022-07-04	5.910	5.910	5.920	5.560	6.130	15,581,000	92,202,800	5.9176	5.547	5.547	5.557	5.219	5.754	16,599,733	5.5545	4.79%
2022-06-30	5.640	5.640	5.650	5.600	5.800	8,298,090	47,156,391	5.6828	5.294	5.294	5.303	5.256	5.444	8,840,644	5.3340	0.00%
2022-06-29	5.640	5.640	5.650	5.560	6.190	16,766,000	96,920,334	5.7808	5.294	5.294	5.303	5.219	5.810	17,862,212	5.4260	-9.76%
2022-06-28	6.250	6.220	6.250	6.060	6.430	18,841,681	117,439,584	6.2330	5.866	5.838	5.866	5.688	6.035	20,073,608	5.8504	0.97%
2022-06-27	6.190	6.180	6.200	5.780	6.330	22,350,000	138,084,687	6.1783	5.810	5.801	5.820	5.425	5.942	23,811,311	5.7991	6.54%
2022-06-24	5.810	5.810	5.820	5.620	6.050	31,605,000	184,472,540	5.8368	5.453	5.453	5.463	5.275	5.679	33,671,431	5.4786	3.75%
2022-06-23	5.600	5.600	5.610	5.030	5.740	30,914,000	170,157,365	5.5042	5.256	5.256	5.266	4.721	5.388	32,935,252	5.1664	11.65%
2022-06-22	5.090	5.090	5.100	4.980	5.400	17,465,420	90,619,066	5.1885	4.708	4.708	4.717	4.606	4.995	18,883,002	4.7990	2.00%
2022-06-21	4.990	4.990	5.010	4.860	5.060	9,635,849	47,963,972	4.9777	4.615	4.615	4.634	4.495	4.680	10,417,944	4.6040	0.20%
2022-06-20	4.980	4.960	4.980	4.900	5.150	9,586,000	47,767,270	4.9830	4.606	4.588	4.606	4.532	4.763	10,364,049	4.6089	-1.58%
2022-06-17	5.060	5.030	5.060	4.870	5.070	6,603,000	33,146,080	5.0199	4.680	4.652	4.680	4.504	4.689	7,138,933	4.6430	2.85%
2022-06-16	4.920	4.920	4.930	4.870	5.130	10,770,000	53,681,265	4.9843	4.551	4.551	4.560	4.504	4.745	11,644,148	4.6101	-1.01%
2022-06-15	4.970	4.970	4.980	4.960	5.410	18,371,454	93,481,307	5.0884	4.597	4.597	4.606	4.588	5.004	19,862,575	4.7064	-5.33%
2022-06-14	5.250	5.250	5.260	4.940	5.420	15,634,000	80,773,216	5.1665	4.856	4.856	4.865	4.569	5.013	16,902,935	4.7787	-3.67%
2022-06-13	5.450	5.440	5.450	5.400	5.790	17,115,004	95,073,271	5.5550	5.041	5.032	5.041	4.995	5.355	18,504,145	5.1379	-2.85%
2022-06-10	5.610	5.600	5.610	4.870	5.710	19,293,200	105,073,043	5.4461	5.189	5.180	5.189	4.504	5.281	20,859,134	5.0373	12.65%
2022-06-09	4.980	4.980	4.990	4.930	5.240	6,406,000	32,381,952	5.0549	4.606	4.606	4.615	4.560	4.847	6,925,944	4.6755	-3.30%
2022-06-08	5.150	5.150	5.160	5.010	5.200	6,567,427	33,646,909	5.1233	4.763	4.763	4.773	4.634	4.810	7,100,473	4.7387	0.78%
2022-06-07	5.110	5.080	5.110	4.910	5.120	8,025,000	40,186,539	5.0077	4.726	4.699	4.726	4.541	4.736	8,676,350	4.6317	-0.58%
2022-06-06	5.140	5.140	5.150	5.050	5.290	8,762,279	45,088,983	5.1458	4.754	4.754	4.763	4.671	4.893	9,473,470	4.7595	-2.28%
2022-06-02	5.260	5.250	5.260	5.020	5.260	6,852,624	35,286,278	5.1493	4.865	4.856	4.865	4.643	4.865	7,408,818	4.7627	2.94%
2022-06-01	5.110	5.090	5.110	5.020	5.180	7,529,000	38,410,920	5.1017	4.726	4.708	4.726	4.643	4.791	8,140,092	4.7187	0.59%
2022-05-31	5.080	5.070	5.080	4.590	5.150	27,398,600	134,516,670	4.9096	4.699	4.689	4.699	4.245	4.763	29,622,410	4.5410	11.16%
2022-05-30	4.570	4.550	4.570	4.340	4.580	5,652,000	25,531,958	4.5173	4.227	4.208	4.227	4.014	4.236	6,110,745	4.1782	5.30%
2022-05-27	4.340	4.330	4.340	4.310	4.580	8,050,000	35,433,431	4.4017	4.014	4.005	4.014	3.986	4.236	8,703,379	4.0712	-2.69%
2022-05-26	4.460	4.450	4.460	4.330	4.530	7,514,000	33,435,764	4.4498	4.125	4.116	4.125	4.005	4.190	8,123,875	4.1157	-0.67%
2022-05-25	4.490	4.490	4.500	4.330	4.560	7,973,000	35,556,711	4.4596	4.153	4.153	4.162	4.005	4.218	8,620,129	4.1248	0.22%
2022-05-24	4.480	4.470	4.480	4.400	4.780	10,566,120	48,549,104	4.5948	4.144	4.134	4.144	4.070	4.421	11,423,720	4.2499	-0.88%
2022-05-23	4.520	4.490	4.520	4.390	4.560	3,629,229	16,209,206	4.4663	4.181	4.153	4.181	4.060	4.218	3,923,796	4.1310	-0.66%
2022-05-20	4.550	4.550	4.580	4.440	4.620	6,489,000	29,321,822	4.5187	4.208	4.208	4.236	4.107	4.273	7,015,680	4.1795	2.02%
2022-05-19	4.460	4.450	4.460	4.430	4.650	9,363,000	42,444,214	4.5332	4.125	4.116	4.125	4.097	4.301	10,122,949	4.1929	-8.23%
2022-05-18	4.860	4.850	4.860	4.550	4.870	22,118,000	104,945,430	4.7448	4.495	4.486	4.495	4.208	4.504	23,913,210	4.3886	7.28%
2022-05-17	4.530	4.510	4.530	4.160	4.530	11,166,192	48,973,282	4.3859	4.190	4.171	4.190	3.848	4.190	12,072,497	4.0566	9.16%
2022-05-16	4.150	4.150	4.160	4.100	4.230	5,981,000	24,922,705	4.1670	3.838	3.838	3.848	3.792	3.912	6,466,448	3.8542	1.72%
2022-05-13	4.080	4.080	4.090	3.860	4.090	3,781,229	15,148,622	4.0063	3.774	3.774	3.783	3.570	3.783	4,088,133	3.7055	5.15%
2022-05-12	3.880	3.870	3.880	3.840	4.040	4,000,000	15,647,843	3.9120	3.589	3.579	3.589	3.552	3.737	4,324,660	3.6183	-3.72%
2022-05-11	4.030	4.020	4.030	4.000	4.180	6,244,311	25,363,233	4.0618	3.727	3.718	3.727	3.700	3.866	6,751,131	3.7569	0.75%
2022-05-10	4.000	4.000	4.010	3.900	4.090	7,496,167	29,839,345	3.9806	3.700	3.700	3.709	3.607	3.783	8,104,594	3.6818	-2.91%
2022-05-06	4.120	4.100	4.120	4.090	4.270	4,558,416	18,916,056	4.1497	3.811	3.792	3.811	3.783	3.949	4,928,400	3.8382	-4.19%
2022-05-05	4.300	4.300	4.310	4.270	4.520	4,740,000	20,752,530	4.3782	3.977	3.977	3.986	3.949	4.181	5,124,723	4.0495	-2.05%
2022-05-04	4.390	4.390	4.430	4.380	4.520	1,139,000	5,027,670	4.4141	4.060	4.060	4.097	4.051	4.181	1,231,447	4.0827	-2.23%
2022-05-03	4.490	4.450	4.490	4.310	4.540	2,756,000	12,250,910	4.4452	4.153	4.116	4.153	3.986	4.199	2,979,691	4.1115	-0.22%
2022-04-29	4.500	4.470	4.500	4.170	4.500	5,427,550	23,800,328	4.3851	4.162	4.134	4.162	3.857	4.162	5,868,078	4.0559	6.64%
2022-04-28	4.220	4.210	4.220	4.110	4.280	13,881,044	57,567,091	4.1472	3.903	3.894	3.903	3.801	3.959	15,007,700	3.8358	2.18%
2022-04-27	4.130	4.130	4.140	3.940	4.160	12,173,044	49,281,806	4.0484	3.820	3.820	3.829	3.644	3.848	13,161,070	3.7445	0.49%
2022-04-26	4.110	4.090	4.110	3.960	4.160	9,089,187	37,095,938	4.0813	3.801	3.783	3.801	3.663	3.848	9,826,912	3.7749	3.01%
2022-04-25	3.990	3.980	3.990	3.950	4.240	8,807,000	35,618,379	4.0443	3.690	3.681	3.690	3.653	3.922	9,521,821	3.7407	-5.67%
2022-04-22	4.230	4.220	4.230	4.040	4.270	11,103,002	46,600,863	4.1971	3.912	3.903	3.912	3.737	3.949	12,004,178	3.8821	-0.70%
2022-04-21	4.260	4.260	4.270	4.230	4.470	9,167,998	39,398,687	4.2974	3.940	3.940	3.949	3.912	4.134	9,912,119	3.9748	-4.05%
2022-04-20	4.440	4.430	4.440	4.390	4.550	6,722,000	29,912,877	4.4500	4.107	4.097	4.107	4.060	4.208	7,267,592	4.1159	0.00%
2022-04-19	4.440	4.430	4.440	4.380	4.700	8,237,000	37,031,019	4.4957	4.107	4.097	4.107	4.051	4.347	8,905,557	4.1582	-3.06%
2022-04-14	4.580	4.570	4.580	4.460	4.680	10,139,000	46,438,340	4.5802	4.236	4.227	4.236	4.125	4.329	10,961,933	4.2363	2.23%
2022-04-13	4.480	4.450	4.480	4.370	4.620	9,904,451	44,444,202	4.4873	4.144	4.116	4.144	4.042	4.273	10,708,347	4.1504	-2.40%
2022-04-12	4.590	4.570	4.590	4.450	4.670	4,132,382	18,789,199	4.5468	4.245	4.227	4.245	4.116	4.319	4,467,787	4.2055	1.10%
2022-04-11	4.540	4.540	4.550	4.460	4.710	8,826,195	40,306,327	4.5667	4.199	4.199	4.208	4.125	4.356	9,542,574	4.2238	-3.40%
2022-04-08	4.700	4.690	4.700	4.580	4.720	5,983,344	27,878,865	4.6594	4.347	4.338	4.347	4.236	4.366	6,468,983	4.3096	0.64%
2022-04-07	4.670	4.660	4.670	4.660	4.970	9,374,703	44,509,078	4.7478	4.319	4.310	4.319	4.310	4.597	10,135,602	4.3914	-4.50%
2022-04-06	4.890	4.890	4.900	4.890	5.150	8,211,500	40,769,125	4.9649	4.523	4.523	4.532	4.523	4.763	8,877,987	4.5922	-6.50%
2022-04-04	5.230	5.210	5.230	5.050	5.300	5,091,000	26,555,814	5.2162	4.837	4.819	4.837	4.671	4.902	5,504,211	4.8246	4.18%
2022-04-01	5.020	4.990	5.020	4.760	5.020	13,571,426	67,365,262	4.9638	4.643	4.615	4.643	4.403	4.643	14,672,952	4.5911	0.40%
2022-03-31	5.000	5.000	5.010	4.920	5.220	5,723,973	28,592,017	4.9951	4.625	4.625	4.634	4.551	4.828	6,188,560	4.6201	-3.85%
2022-03-30	5.200	5.190	5.200	4.960	5.260	10,302,317	53,347,329	5.1782	4.810	4.800	4.810	4.588	4.865	11,138,506	4.7895	6.12%
2022-03-29	4.900	4.880	4.900	4.780	4.960	4,655,000	22,558,366	4.8461	4.532	4.514	4.532	4.421	4.588	5,032,824	4.4822	0.62%
2022-03-28	4.870	4.830	4.880	4.610	4.900	7,484,300	35,786,151	4.7815	4.504	4.467	4.514	4.264	4.532	8,091,764	4.4225	-0.81%
2022-03-25	4.910	4.900	4.910	4.850	5.280	7,336,000	36,496,667	4.9750	4.541	4.532	4.541	4.486	4.884	7,931,427	4.6015	-6.48%
2022-03-24	5.250	5.250	5.260	5.050	5.360	21,420,300	112,033,020	5.2302	4.856	4.856	4.865	4.671	4.958	23,158,881	4.8376	1.94%
2022-03-23	5.150	5.140	5.150	5.020	5.340	10,936,000	56,631,135	5.1784	4.763	4.754	4.763	4.643	4.939	11,823,621	4.7897	1.98%
2022-03-22	5.050	5.050	5.060	4.770	5.060	12,114,000	60,018,550	4.9545	4.671	4.671	4.680	4.412	4.680	13,097,234	4.5825	5.43%
2022-03-21	4.790	4.790	4.810	4.770	5.040	9,969,277	48,748,361	4.8899	4.430	4.430	4.449	4.412	4.662	10,778,434	4.5228	-3.82%
2022-03-18	4.980	4.970	4.980	4.840	5.090	17,290,002	85,762,948	4.9603	4.606	4.597	4.606	4.477	4.708	18,693,347	4.5879	-0.20%
2022-03-17	4.990	4.990	5.000	4.400	5.240	65,719,000	311,803,191	4.7445	4.615	4.615	4.625	4.070	4.847	71,053,089	4.3883	-4.77%
2022-03-16	5.240	5.220	5.240	4.790	5.310	20,508,000	104,177,038	5.0798	4.847	4.828	4.847	4.430	4.911	22,172,534	4.6985	6.50%
2022-03-15	4.920	4.910	4.920	4.840	5.420	14,944,200	75,715,759	5.0666	4.551	4.541	4.551	4.477	5.013	16,157,147	4.6862	-7.34%
2022-03-14	5.310	5.310	5.320	5.280	5.570	11,517,000	62,278,577	5.4075	4.911	4.911	4.921	4.884	5.152	12,451,778	5.0016	-7.97%
2022-03-11	5.770	5.770	5.790	5.340	5.880	15,913,000	90,075,756	5.6605	5.337	5.337	5.355	4.939	5.439	17,204,580	5.2356	-2.20%
2022-03-10	5.900	5.900	5.910	5.680	5.960	14,144,800	82,216,368	5.8125	5.457	5.457	5.466	5.254	5.513	15,292,864	5.3761	5.55%
2022-03-09	5.590	5.580	5.590	5.180	5.780	24,947,000	135,886,007	5.4470	5.170	5.161	5.170	4.791	5.346	26,971,826	5.0381	-2.27%
2022-03-08	5.720	5.710	5.720	5.630	5.970	10,638,000	61,367,317	5.7687	5.291	5.281	5.291	5.207	5.522	11,501,434	5.3356	-3.87%
2022-03-07	5.950	5.950	5.970	5.890	6.450	10,038,028	60,811,812	6.0581	5.503	5.503	5.522	5.448	5.966	10,852,765	5.6033	-9.16%
2022-03-04	6.550	6.540	6.550	6.400	7.000	11,412,000	75,216,954	6.5910	6.058	6.049	6.058	5.920	6.474	12,338,256	6.0962	-8.01%
2022-03-03	7.120	7.110	7.120	7.020	7.520	7,837,000	56,425,819	7.1999	6.585	6.576	6.585	6.493	6.955	8,473,091	6.6594	-4.69%
2022-03-02	7.470	7.450	7.470	7.360	7.560	3,373,000	25,129,996	7.4503	6.909	6.891	6.909	6.807	6.992	3,646,770	6.8910	-2.35%
2022-03-01	7.650	7.640	7.650	7.560	7.960	4,151,005	31,872,697	7.6783	7.076	7.066	7.076	6.992	7.362	4,487,922	7.1019	-1.92%
2022-02-28	7.800	7.800	7.810	7.640	8.040	4,534,096	35,167,458	7.7562	7.214	7.214	7.224	7.066	7.436	4,902,106	7.1739	-2.74%
2022-02-25	8.020	8.010	8.020	7.880	8.160	4,743,000	38,177,773	8.0493	7.418	7.409	7.418	7.288	7.547	5,127,966	7.4450	2.17%
2022-02-24	7.850	7.840	7.860	7.760	8.180	5,078,891	40,147,992	7.9049	7.261	7.251	7.270	7.177	7.566	5,491,120	7.3114	-5.42%
2022-02-23	8.300	8.290	8.300	8.000	8.320	5,838,184	47,889,579	8.2028	7.677	7.668	7.677	7.399	7.695	6,312,041	7.5870	4.27%
2022-02-22	7.960	7.950	7.960	7.770	8.210	8,802,583	69,574,632	7.9039	7.362	7.353	7.362	7.187	7.594	9,517,045	7.3105	-3.05%
2022-02-21	8.210	8.200	8.210	8.190	8.500	4,209,000	34,890,360	8.2895	7.594	7.584	7.594	7.575	7.862	4,550,624	7.6672	-2.73%
2022-02-18	8.440	8.440	8.470	8.400	8.680	3,688,000	31,385,955	8.5103	7.806	7.806	7.834	7.769	8.028	3,987,337	7.8714	-3.10%
2022-02-17	8.710	8.710	8.730	8.560	8.850	2,236,000	19,512,936	8.7267	8.056	8.056	8.075	7.917	8.186	2,417,485	8.0716	-0.57%
2022-02-16	8.760	8.760	8.770	8.440	8.820	4,872,000	42,546,885	8.7329	8.102	8.102	8.112	7.806	8.158	5,267,436	8.0773	4.41%
2022-02-15	8.390	8.390	8.400	8.260	8.700	6,867,500	58,470,851	8.5141	7.760	7.760	7.769	7.640	8.047	7,424,901	7.8750	-0.47%
2022-02-14	8.430	8.430	8.440	8.230	8.600	7,421,000	62,410,426	8.4100	7.797	7.797	7.806	7.612	7.954	8,023,326	7.7786	-1.17%
2022-02-11	8.530	8.530	8.540	8.420	8.850	6,708,776	57,676,150	8.5971	7.890	7.890	7.899	7.788	8.186	7,253,294	7.9517	-2.40%
2022-02-10	8.740	8.730	8.740	8.550	8.830	5,751,089	50,080,892	8.7081	8.084	8.075	8.084	7.908	8.167	6,217,877	8.0543	-0.46%
2022-02-09	8.780	8.780	8.790	8.500	8.820	4,986,000	43,561,828	8.7368	8.121	8.121	8.130	7.862	8.158	5,390,689	8.0809	3.66%
2022-02-08	8.470	8.450	8.470	8.190	8.650	6,906,711	57,730,093	8.3586	7.834	7.816	7.834	7.575	8.001	7,467,295	7.7311	-2.08%
2022-02-07	8.650	8.640	8.660	8.570	9.150	8,577,400	74,490,841	8.6845	8.001	7.991	8.010	7.927	8.463	9,273,585	8.0326	-2.92%
2022-02-04	8.910	8.900	8.910	8.620	8.920	4,475,000	39,514,605	8.8301	8.241	8.232	8.241	7.973	8.250	4,838,214	8.1672	4.58%
2022-01-31	8.520	8.500	8.520	8.310	8.620	3,093,000	26,342,649	8.5169	7.880	7.862	7.880	7.686	7.973	3,344,044	7.8775	-0.47%
2022-01-28	8.560	8.560	8.580	8.520	9.080	6,345,000	54,889,515	8.6508	7.917	7.917	7.936	7.880	8.398	6,859,993	8.0014	-5.83%
2022-01-27	9.090	9.080	9.090	8.940	9.450	5,084,000	46,341,651	9.1152	8.408	8.398	8.408	8.269	8.741	5,496,643	8.4309	-5.51%
2022-01-26	9.620	9.620	9.650	9.450	9.700	5,203,936	49,936,380	9.5959	8.898	8.898	8.926	8.741	8.972	5,626,314	8.8755	1.48%
2022-01-25	9.480	9.480	9.500	9.420	9.850	4,868,000	46,808,480	9.6155	8.768	8.768	8.787	8.713	9.111	5,263,112	8.8937	-3.66%
2022-01-24	9.840	9.830	9.840	9.580	10.38	10,289,396	100,831,744	9.7996	9.101	9.092	9.101	8.861	9.601	11,124,536	9.0639	-5.75%
2022-01-21	10.44	10.44	10.46	10.36	10.90	7,169,027	75,698,735	10.559	9.656	9.656	9.675	9.582	10.08	7,750,902	9.7664	-2.97%
2022-01-20	10.76	10.74	10.76	10.32	10.84	8,185,320	86,750,549	10.598	9.952	9.934	9.952	9.545	10.03	8,849,682	9.8027	3.86%
2022-01-19	10.36	10.36	10.42	10.30	10.80	6,755,090	70,458,211	10.430	9.582	9.582	9.638	9.527	9.989	7,303,368	9.6474	-3.36%
2022-01-18	10.72	10.70	10.72	9.890	10.76	18,589,000	197,372,270	10.618	9.915	9.897	9.915	9.148	9.952	20,097,778	9.8206	8.17%
2022-01-17	9.910	9.900	9.910	9.680	10.06	12,789,000	126,010,215	9.8530	9.166	9.157	9.166	8.953	9.305	13,827,020	9.1133	-0.40%
2022-01-14	9.950	9.940	9.950	9.760	9.990	3,521,000	34,923,686	9.9187	9.203	9.194	9.203	9.027	9.240	3,806,782	9.1741	1.43%
2022-01-13	9.810	9.800	9.810	9.700	10.08	3,183,777	31,406,018	9.8644	9.074	9.064	9.074	8.972	9.323	3,442,189	9.1239	0.51%
2022-01-12	9.760	9.750	9.760	9.680	9.990	13,534,880	132,320,244	9.7762	9.027	9.018	9.027	8.953	9.240	14,633,440	9.0423	0.93%
2022-01-11	9.670	9.670	9.700	9.630	10.14	5,843,000	57,233,199	9.7952	8.944	8.944	8.972	8.907	9.379	6,317,248	9.0598	-4.64%
2022-01-10	10.14	10.10	10.14	9.660	10.14	3,602,000	35,827,788	9.9466	9.379	9.342	9.379	8.935	9.379	3,894,357	9.1999	2.94%
2022-01-07	9.850	9.830	9.880	9.790	10.10	3,748,078	37,248,178	9.9379	9.111	9.092	9.138	9.055	9.342	4,052,291	9.1919	-0.10%
2022-01-06	9.860	9.850	9.880	9.590	10.02	3,915,674	38,599,199	9.8576	9.120	9.111	9.138	8.870	9.268	4,233,490	9.1176	0.10%
2022-01-05	9.850	9.830	9.850	9.820	10.50	9,549,000	95,587,470	10.010	9.111	9.092	9.111	9.083	9.712	10,324,045	9.2587	0.61%
2022-01-04	9.790	9.790	9.800	9.590	9.890	3,741,000	36,472,150	9.7493	9.055	9.055	9.064	8.870	9.148	4,044,639	9.0174	1.14%
2022-01-03	9.680	9.680	9.700	9.440	9.720	1,723,000	16,596,210	9.6322	8.953	8.953	8.972	8.731	8.990	1,862,847	8.9091	0.00%
2021-12-31	9.680	9.650	9.680	9.550	9.740	1,861,000	17,987,845	9.6657	8.953	8.926	8.953	8.833	9.009	2,012,048	8.9401	3.31%
2021-12-30	9.370	9.340	9.370	9.260	9.460	646,000	6,031,535	9.3367	8.667	8.639	8.667	8.565	8.750	698,433	8.6358	0.00%
2021-12-29	9.370	9.370	9.380	9.350	9.600	1,761,000	16,551,090	9.3987	8.667	8.667	8.676	8.648	8.879	1,903,932	8.6931	-3.10%
2021-12-28	9.670	9.660	9.670	9.250	9.700	5,003,000	47,747,631	9.5438	8.944	8.935	8.944	8.556	8.972	5,409,069	8.8273	3.53%
2021-12-24	9.340	9.340	9.350	9.230	9.550	2,298,000	21,463,575	9.3401	8.639	8.639	8.648	8.537	8.833	2,484,517	8.6389	-0.74%
2021-12-23	9.410	9.390	9.410	9.100	9.520	4,484,000	42,052,615	9.3784	8.704	8.685	8.704	8.417	8.805	4,847,944	8.6743	2.62%
2021-12-22	9.170	9.150	9.180	9.000	9.350	4,246,000	38,939,071	9.1708	8.482	8.463	8.491	8.324	8.648	4,590,627	8.4823	0.88%
2021-12-21	9.090	9.090	9.100	8.840	9.280	4,845,832	43,557,427	8.9886	8.408	8.408	8.417	8.176	8.583	5,239,144	8.3138	-1.41%
2021-12-20	9.220	9.210	9.220	9.100	9.670	7,518,000	69,773,715	9.2809	8.528	8.519	8.528	8.417	8.944	8,128,199	8.5842	-4.65%
2021-12-17	9.670	9.670	9.680	9.530	10.06	8,665,077	84,448,153	9.7458	8.944	8.944	8.953	8.815	9.305	9,368,379	9.0142	-2.42%
2021-12-16	9.910	9.910	9.930	9.720	10.12	4,461,200	43,934,552	9.8481	9.166	9.166	9.185	8.990	9.360	4,823,294	9.1088	-0.90%
2021-12-15	10.00	10.00	10.02	9.850	10.16	4,860,750	48,595,880	9.9976	9.249	9.249	9.268	9.111	9.397	5,255,273	9.2471	-0.60%
2021-12-14	10.06	10.06	10.08	9.930	10.38	4,051,000	40,827,880	10.079	9.305	9.305	9.323	9.185	9.601	4,379,800	9.3219	-2.71%
2021-12-13	10.34	10.34	10.36	10.34	10.74	3,973,000	41,926,200	10.553	9.564	9.564	9.582	9.564	9.934	4,295,469	9.7606	-0.96%
2021-12-10	10.44	10.44	10.50	10.16	10.56	8,536,521	88,175,558	10.329	9.656	9.656	9.712	9.397	9.767	9,229,389	9.5538	-0.95%
2021-12-09	10.54	10.54	10.56	10.22	10.62	6,420,999	67,307,859	10.483	9.749	9.749	9.767	9.453	9.823	6,942,160	9.6955	1.93%
2021-12-08	10.34	10.34	10.36	9.880	10.40	5,578,001	56,932,130	10.207	9.564	9.564	9.582	9.138	9.619	6,030,740	9.4403	5.51%
2021-12-07	9.800	9.800	9.820	9.650	10.14	7,193,979	70,636,731	9.8189	9.064	9.064	9.083	8.926	9.379	7,777,879	9.0817	-0.10%
2021-12-06	9.810	9.810	9.850	9.650	10.08	7,485,836	74,225,379	9.9154	9.074	9.074	9.111	8.926	9.323	8,093,425	9.1711	-2.68%
2021-12-03	10.08	10.06	10.08	9.980	10.24	3,062,000	30,920,610	10.098	9.323	9.305	9.323	9.231	9.471	3,310,528	9.3401	-0.20%
2021-12-02	10.10	10.10	10.12	9.810	10.18	4,159,000	41,783,905	10.047	9.342	9.342	9.360	9.074	9.416	4,496,566	9.2924	0.00%
2021-12-01	10.10	10.10	10.16	10.06	10.50	6,189,000	63,453,066	10.253	9.342	9.342	9.397	9.305	9.712	6,691,331	9.4829	-0.39%
2021-11-30	10.14	10.14	10.22	10.02	10.82	13,490,000	137,648,197	10.204	9.379	9.379	9.453	9.268	10.01	14,584,917	9.4377	-2.50%
2021-11-29	10.40	10.40	10.44	10.00	10.60	8,695,000	90,641,790	10.425	9.619	9.619	9.656	9.249	9.804	9,400,730	9.6420	1.76%
2021-11-26	10.22	10.22	10.24	10.16	10.82	8,697,720	90,338,767	10.387	9.453	9.453	9.471	9.397	10.01	9,403,671	9.6068	-4.66%
2021-11-25	10.72	10.72	10.74	10.36	10.80	5,918,000	62,966,870	10.640	9.915	9.915	9.934	9.582	9.989	6,398,335	9.8411	2.49%
2021-11-24	10.46	10.44	10.46	10.00	10.66	7,928,576	82,659,387	10.426	9.675	9.656	9.675	9.249	9.860	8,572,100	9.6428	2.15%
2021-11-23	10.24	10.24	10.26	10.22	10.84	7,262,008	76,189,878	10.492	9.471	9.471	9.490	9.453	10.03	7,851,430	9.7039	-5.71%
2021-11-22	10.86	10.86	10.88	10.60	11.06	13,694,000	148,479,840	10.843	10.04	10.04	10.06	9.804	10.23	14,805,475	10.029	2.45%
2021-11-19	10.60	10.58	10.60	10.12	10.86	9,518,878	99,909,186	10.496	9.804	9.786	9.804	9.360	10.04	10,291,479	9.7080	2.71%
2021-11-18	10.32	10.32	10.34	10.14	10.68	9,134,225	94,288,184	10.323	9.545	9.545	9.564	9.379	9.878	9,875,605	9.5476	-4.27%
2021-11-17	10.78	10.74	10.78	10.00	11.18	22,269,479	241,299,641	10.835	9.971	9.934	9.971	9.249	10.34	24,076,983	10.022	7.16%
2021-11-16	10.06	10.04	10.06	9.840	10.24	7,188,000	72,367,960	10.068	9.305	9.286	9.305	9.101	9.471	7,771,415	9.3121	-0.20%
2021-11-15	10.08	10.06	10.08	9.600	10.34	11,193,000	111,650,895	9.9751	9.323	9.305	9.323	8.879	9.564	12,101,481	9.2262	5.11%
2021-11-12	9.590	9.580	9.590	9.350	9.700	2,853,000	27,206,200	9.5360	8.870	8.861	8.870	8.648	8.972	3,084,564	8.8201	3.12%
2021-11-11	9.300	9.300	9.320	8.900	9.380	2,484,000	23,025,570	9.2696	8.602	8.602	8.620	8.232	8.676	2,685,614	8.5737	1.64%
2021-11-10	9.150	9.150	9.160	8.920	9.320	3,658,626	33,112,854	9.0506	8.463	8.463	8.472	8.250	8.620	3,955,579	8.3712	-1.19%
2021-11-09	9.260	9.260	9.290	9.130	9.390	1,677,200	15,515,176	9.2506	8.565	8.565	8.593	8.445	8.685	1,813,330	8.5562	-0.54%
2021-11-08	9.310	9.310	9.340	9.210	9.600	2,969,000	27,834,165	9.3749	8.611	8.611	8.639	8.519	8.879	3,209,979	8.6711	-0.64%
2021-11-05	9.370	9.360	9.380	9.300	9.620	3,963,030	37,336,142	9.4211	8.667	8.657	8.676	8.602	8.898	4,284,690	8.7138	-3.60%
2021-11-04	9.720	9.710	9.720	9.390	9.840	3,092,000	29,849,270	9.6537	8.990	8.981	8.990	8.685	9.101	3,342,962	8.9290	3.51%
2021-11-03	9.390	9.390	9.410	9.350	9.910	5,419,269	51,482,519	9.4999	8.685	8.685	8.704	8.648	9.166	5,859,124	8.7867	-5.34%
2021-11-02	9.920	9.920	9.930	9.810	10.26	7,372,400	73,860,002	10.018	9.175	9.175	9.185	9.074	9.490	7,970,782	9.2663	-0.80%
2021-11-01	10.00	9.970	10.02	9.280	10.40	17,183,000	170,896,117	9.9457	9.249	9.222	9.268	8.583	9.619	18,577,660	9.1990	4.17%
2021-10-29	9.600	9.580	9.600	8.830	9.680	10,261,976	97,214,938	9.4733	8.879	8.861	8.879	8.167	8.953	11,094,890	8.7621	8.47%
2021-10-28	8.850	8.840	8.850	8.800	9.190	2,446,000	21,881,519	8.9458	8.186	8.176	8.186	8.139	8.500	2,644,530	8.2743	-1.99%
2021-10-27	9.030	9.020	9.030	8.980	9.570	7,066,000	64,785,820	9.1687	8.352	8.343	8.352	8.306	8.852	7,639,513	8.4804	-2.06%
2021-10-26	9.220	9.210	9.220	9.180	9.570	2,510,000	23,337,190	9.2977	8.528	8.519	8.528	8.491	8.852	2,713,724	8.5997	-2.64%
2021-10-25	9.470	9.470	9.480	9.330	9.570	1,188,030	11,243,540	9.4640	8.759	8.759	8.768	8.630	8.852	1,284,457	8.7535	0.00%
2021-10-22	9.470	9.470	9.480	9.330	9.600	3,390,000	32,235,662	9.5090	8.759	8.759	8.768	8.630	8.879	3,665,150	8.7952	1.07%
2021-10-21	9.370	9.310	9.370	9.240	9.440	3,171,000	29,620,826	9.3412	8.667	8.611	8.667	8.546	8.731	3,428,375	8.6399	-0.32%
2021-10-20	9.400	9.390	9.400	9.260	9.530	4,238,000	39,830,970	9.3985	8.694	8.685	8.694	8.565	8.815	4,581,978	8.6930	-0.74%
2021-10-19	9.470	9.450	9.470	9.130	9.650	7,838,500	73,859,595	9.4227	8.759	8.741	8.759	8.445	8.926	8,474,713	8.7153	-0.32%
2021-10-18	9.500	9.480	9.500	9.050	9.700	12,127,736	114,351,121	9.4289	8.787	8.768	8.787	8.371	8.972	13,112,085	8.7210	5.09%
2021-10-15	9.040	9.030	9.040	8.440	9.140	13,397,250	119,983,216	8.9558	8.361	8.352	8.361	7.806	8.454	14,484,639	8.2835	6.86%
2021-10-12	8.460	8.440	8.460	8.230	8.520	5,397,000	45,426,567	8.4170	7.825	7.806	7.825	7.612	7.880	5,835,048	7.7851	-0.12%
2021-10-11	8.470	8.470	8.480	8.180	8.480	4,254,714	35,721,001	8.3956	7.834	7.834	7.843	7.566	7.843	4,600,048	7.7654	1.68%
2021-10-08	8.330	8.310	8.330	8.050	8.370	6,325,036	52,001,691	8.2216	7.705	7.686	7.705	7.446	7.742	6,838,408	7.6044	3.48%
2021-10-07	8.050	8.050	8.060	7.880	8.100	3,274,551	26,246,596	8.0153	7.446	7.446	7.455	7.288	7.492	3,540,330	7.4136	3.34%
2021-10-06	7.790	7.780	7.790	7.780	8.060	2,507,880	19,655,234	7.8374	7.205	7.196	7.205	7.196	7.455	2,711,432	7.2490	-3.47%
2021-10-05	8.070	8.060	8.070	7.920	8.150	3,312,300	26,581,909	8.0252	7.464	7.455	7.464	7.325	7.538	3,581,143	7.4227	1.25%
2021-10-04	7.970	7.970	7.990	7.890	8.160	3,922,877	31,470,126	8.0222	7.372	7.372	7.390	7.298	7.547	4,241,278	7.4200	-0.87%
2021-09-30	8.040	8.030	8.040	7.760	8.090	5,584,000	44,522,844	7.9733	7.436	7.427	7.436	7.177	7.483	6,037,226	7.3747	2.42%
2021-09-29	7.850	7.850	7.860	7.600	7.900	3,079,000	23,972,920	7.7859	7.261	7.261	7.270	7.029	7.307	3,328,907	7.2014	-1.01%
2021-09-28	7.930	7.920	7.930	7.530	7.990	6,886,000	53,778,330	7.8098	7.335	7.325	7.335	6.965	7.390	7,444,903	7.2235	4.62%
2021-09-27	7.580	7.580	7.590	7.540	7.850	3,701,718	28,329,157	7.6530	7.011	7.011	7.020	6.974	7.261	4,002,168	7.0785	-2.57%
2021-09-24	7.780	7.760	7.780	7.740	8.140	4,426,687	34,853,479	7.8735	7.196	7.177	7.196	7.159	7.529	4,785,979	7.2824	-2.75%
2021-09-23	8.000	7.990	8.000	7.960	8.440	5,658,574	45,790,506	8.0922	7.399	7.390	7.399	7.362	7.806	6,117,853	7.4847	-3.15%
2021-09-21	8.260	8.250	8.260	7.860	8.340	2,537,000	20,848,508	8.2178	7.640	7.631	7.640	7.270	7.714	2,742,916	7.6009	1.23%
2021-09-20	8.160	8.110	8.160	7.760	8.200	4,780,000	38,498,042	8.0540	7.547	7.501	7.547	7.177	7.584	5,167,969	7.4494	-1.81%
2021-09-17	8.310	8.300	8.310	7.740	8.310	4,445,069	36,503,043	8.2120	7.686	7.677	7.686	7.159	7.686	4,805,853	7.5955	3.23%
2021-09-16	8.050	8.040	8.050	8.050	8.200	5,601,900	45,176,263	8.0645	7.446	7.436	7.446	7.446	7.584	6,056,579	7.4590	-0.12%
2021-09-15	8.060	8.050	8.060	8.010	8.240	4,403,000	35,573,268	8.0793	7.455	7.446	7.455	7.409	7.621	4,760,370	7.4728	-2.30%
2021-09-14	8.250	8.250	8.260	8.250	8.500	2,749,000	22,930,725	8.3415	7.631	7.631	7.640	7.631	7.862	2,972,123	7.7153	-1.79%
2021-09-13	8.400	8.370	8.400	8.300	8.660	4,554,000	38,107,351	8.3679	7.769	7.742	7.769	7.677	8.010	4,923,626	7.7397	-3.00%
2021-09-10	8.660	8.660	8.670	8.230	8.670	3,935,000	33,746,000	8.5759	8.010	8.010	8.019	7.612	8.019	4,254,385	7.9321	2.73%
2021-09-09	8.430	8.400	8.430	8.330	8.740	6,494,873	55,004,049	8.4688	7.797	7.769	7.797	7.705	8.084	7,022,030	7.8331	-3.10%
2021-09-08	8.700	8.690	8.700	8.580	8.960	4,741,165	41,233,601	8.6969	8.047	8.038	8.047	7.936	8.287	5,125,982	8.0440	-2.03%
2021-09-07	8.880	8.870	8.880	8.710	9.050	5,668,000	50,433,230	8.8979	8.213	8.204	8.213	8.056	8.371	6,128,044	8.2299	0.45%
2021-09-06	8.840	8.830	8.840	8.500	8.840	5,540,200	48,500,478	8.7543	8.176	8.167	8.176	7.862	8.176	5,989,871	8.0971	2.55%
2021-09-03	8.620	8.600	8.620	8.560	8.880	4,854,000	41,893,580	8.6307	7.973	7.954	7.973	7.917	8.213	5,247,975	7.9828	-2.16%
2021-09-02	8.810	8.800	8.810	8.690	8.950	5,344,483	46,869,149	8.7696	8.149	8.139	8.149	8.038	8.278	5,778,268	8.1113	-0.79%
2021-09-01	8.880	8.880	8.890	8.670	8.970	5,946,000	52,763,123	8.8737	8.213	8.213	8.223	8.019	8.297	6,428,608	8.2076	1.37%
2021-08-31	8.760	8.730	8.760	8.440	8.760	4,422,000	38,162,861	8.6302	8.102	8.075	8.102	7.806	8.102	4,780,912	7.9823	0.69%
2021-08-30	8.700	8.690	8.700	8.590	8.780	4,484,000	38,985,955	8.6945	8.047	8.038	8.047	7.945	8.121	4,847,944	8.0417	0.23%
2021-08-27	8.680	8.680	8.690	8.540	8.940	5,909,000	51,661,769	8.7429	8.028	8.028	8.038	7.899	8.269	6,388,605	8.0865	1.52%
2021-08-26	8.550	8.540	8.550	8.350	8.680	6,505,000	55,553,957	8.5402	7.908	7.899	7.908	7.723	8.028	7,032,979	7.8991	-0.58%
2021-08-25	8.600	8.590	8.600	8.490	8.780	7,391,000	63,706,135	8.6194	7.954	7.945	7.954	7.853	8.121	7,990,891	7.9723	1.53%
2021-08-24	8.470	8.460	8.470	8.260	8.630	8,366,000	70,834,954	8.4670	7.834	7.825	7.834	7.640	7.982	9,045,027	7.8314	0.36%
2021-08-23	8.440	8.430	8.440	8.110	8.910	11,638,024	99,906,734	8.5845	7.806	7.797	7.806	7.501	8.241	12,582,625	7.9401	3.43%
2021-08-20	8.160	8.150	8.160	7.970	8.760	13,728,200	112,362,351	8.1848	7.547	7.538	7.547	7.372	8.102	14,842,451	7.5703	-5.77%
2021-08-19	8.660	8.650	8.660	8.460	9.260	16,702,700	146,108,781	8.7476	8.010	8.001	8.010	7.825	8.565	18,058,376	8.0909	-5.25%
2021-08-18	9.140	9.130	9.140	9.080	10.24	29,604,952	276,180,525	9.3289	8.454	8.445	8.454	8.398	9.471	32,007,841	8.6285	-11.26%
2021-08-17	10.30	10.28	10.30	9.920	10.54	7,761,146	78,947,348	10.172	9.527	9.508	9.527	9.175	9.749	8,391,080	9.4085	0.78%
2021-08-16	10.22	10.20	10.22	10.10	11.08	12,480,000	129,477,866	10.375	9.453	9.434	9.453	9.342	10.25	13,492,940	9.5960	-6.58%
2021-08-13	10.94	10.94	10.96	10.60	11.26	9,491,000	103,512,087	10.906	10.12	10.12	10.14	9.804	10.41	10,261,338	10.088	-1.26%
2021-08-12	11.08	11.06	11.08	10.82	11.32	5,841,000	64,580,230	11.056	10.25	10.23	10.25	10.01	10.47	6,315,085	10.226	-0.72%
2021-08-11	11.16	11.14	11.16	10.76	11.42	16,962,000	187,587,580	11.059	10.32	10.30	10.32	9.952	10.56	18,338,722	10.229	-2.62%
2021-08-10	11.46	11.46	11.48	10.96	12.06	17,710,356	204,135,837	11.526	10.60	10.60	10.62	10.14	11.15	19,147,819	10.661	-1.21%
2021-08-09	11.60	11.60	11.62	9.720	12.44	45,793,218	532,746,677	11.634	10.73	10.73	10.75	8.990	11.51	49,510,029	10.760	19.46%
2021-08-06	9.710	9.680	9.710	9.390	9.760	9,159,123	88,196,168	9.6293	8.981	8.953	8.981	8.685	9.027	9,902,524	8.9064	3.41%
2021-08-05	9.390	9.380	9.390	9.300	9.960	8,585,000	81,590,780	9.5039	8.685	8.676	8.685	8.602	9.212	9,281,802	8.7904	-5.91%
2021-08-04	9.980	9.970	9.980	9.360	10.14	7,928,813	78,966,251	9.9594	9.231	9.222	9.231	8.657	9.379	8,572,356	9.2117	4.50%
2021-08-03	9.550	9.540	9.550	9.450	9.950	4,943,000	47,532,681	9.6162	8.833	8.824	8.833	8.741	9.203	5,344,199	8.8943	-1.95%
2021-08-02	9.740	9.730	9.740	9.530	9.900	5,621,000	54,532,307	9.7015	9.009	9.000	9.009	8.815	9.157	6,077,229	8.9732	0.62%
2021-07-30	9.680	9.630	9.680	9.320	9.680	8,712,942	82,961,787	9.5217	8.953	8.907	8.953	8.620	8.953	9,420,129	8.8069	1.04%
2021-07-29	9.580	9.570	9.580	8.660	9.640	16,348,000	150,577,287	9.2107	8.861	8.852	8.861	8.010	8.916	17,674,887	8.5193	8.74%
2021-07-28	8.810	8.800	8.810	8.270	8.850	24,181,000	206,320,760	8.5324	8.149	8.139	8.149	7.649	8.186	26,143,653	7.8918	2.92%
2021-07-27	8.560	8.550	8.560	8.410	9.560	12,181,000	107,233,280	8.8033	7.917	7.908	7.917	7.779	8.842	13,169,672	8.1424	-7.46%
2021-07-26	9.250	9.250	9.260	9.240	9.840	6,804,000	64,654,650	9.5024	8.556	8.556	8.565	8.546	9.101	7,356,247	8.7891	-5.80%
2021-07-23	9.820	9.800	9.820	9.710	10.12	6,181,000	60,884,207	9.8502	9.083	9.064	9.083	8.981	9.360	6,682,681	9.1107	-2.19%
2021-07-22	10.04	10.04	10.06	9.800	10.12	6,096,200	60,387,152	9.9057	9.286	9.286	9.305	9.064	9.360	6,590,999	9.1621	1.62%
2021-07-21	9.880	9.880	9.900	9.780	10.12	5,578,912	55,491,866	9.9467	9.138	9.138	9.157	9.046	9.360	6,031,725	9.2000	0.41%
2021-07-20	9.840	9.840	9.850	9.680	9.960	8,397,000	82,682,110	9.8466	9.101	9.101	9.111	8.953	9.212	9,078,543	9.1074	-1.30%
2021-07-19	9.970	9.960	9.970	9.900	10.24	10,899,106	108,999,749	10.001	9.222	9.212	9.222	9.157	9.471	11,783,733	9.2500	-3.20%
2021-07-16	10.30	10.30	10.34	10.24	10.70	4,968,000	51,715,904	10.410	9.527	9.527	9.564	9.471	9.897	5,371,228	9.6283	-2.65%
2021-07-15	10.58	10.58	10.60	10.04	10.94	14,023,820	147,670,624	10.530	9.786	9.786	9.804	9.286	10.12	15,162,065	9.7395	3.73%
2021-07-14	10.20	10.18	10.20	10.14	10.86	8,929,000	91,529,120	10.251	9.434	9.416	9.434	9.379	10.04	9,653,723	9.4812	-5.56%
2021-07-13	10.80	10.78	10.80	10.70	11.02	4,390,000	47,565,909	10.835	9.989	9.971	9.989	9.897	10.19	4,746,315	10.022	-0.18%
2021-07-12	10.82	10.78	10.82	10.32	10.82	7,982,000	84,424,132	10.577	10.01	9.971	10.01	9.545	10.01	8,629,860	9.7828	3.24%
2021-07-09	10.48	10.44	10.48	9.970	10.58	11,519,553	118,473,751	10.285	9.693	9.656	9.693	9.222	9.786	12,454,539	9.5125	2.54%
2021-07-08	10.22	10.18	10.22	10.10	10.54	5,583,518	57,293,141	10.261	9.453	9.416	9.453	9.342	9.749	6,036,705	9.4908	-3.40%
2021-07-07	10.58	10.56	10.58	10.16	10.58	10,526,000	109,531,607	10.406	9.786	9.767	9.786	9.397	9.786	11,380,344	9.6246	0.38%
2021-07-06	10.54	10.54	10.56	10.26	10.92	7,432,564	78,431,622	10.552	9.749	9.749	9.767	9.490	10.10	8,035,829	9.7602	-2.77%
2021-07-05	10.84	10.82	10.84	10.58	10.90	7,750,000	83,390,656	10.760	10.03	10.01	10.03	9.786	10.08	8,379,029	9.9523	2.46%
2021-07-02	10.58	10.58	10.60	10.42	10.92	10,629,773	112,733,071	10.605	9.786	9.786	9.804	9.638	10.10	11,492,540	9.8092	-2.04%
2021-06-30	10.80	10.76	10.80	10.70	11.30	13,031,000	141,395,865	10.851	9.989	9.952	9.989	9.897	10.45	14,088,662	10.036	-2.35%
2021-06-29	11.06	11.06	11.08	10.90	11.34	7,403,000	82,458,160	11.139	10.23	10.23	10.25	10.08	10.49	8,003,865	10.302	-0.36%
2021-06-28	11.10	11.08	11.10	10.68	11.18	4,175,000	45,659,028	10.936	10.27	10.25	10.27	9.878	10.34	4,513,864	10.115	0.36%
2021-06-25	11.06	11.04	11.06	10.82	11.22	4,158,000	45,779,645	11.010	10.23	10.21	10.23	10.01	10.38	4,495,484	10.183	-0.36%
2021-06-24	11.10	11.08	11.10	10.98	11.46	5,682,000	63,010,832	11.090	10.27	10.25	10.27	10.16	10.60	6,143,180	10.257	-1.60%
2021-06-23	11.28	11.26	11.28	10.92	11.36	8,961,515	100,181,816	11.179	10.43	10.41	10.43	10.10	10.51	9,688,877	10.340	1.62%
2021-06-22	11.10	11.08	11.10	10.96	11.50	6,357,060	70,620,479	11.109	10.27	10.25	10.27	10.14	10.64	6,873,031	10.275	-1.42%
2021-06-21	11.26	11.24	11.26	10.90	11.58	9,509,000	106,653,884	11.216	10.41	10.40	10.41	10.08	10.71	10,280,799	10.374	0.00%
2021-06-18	11.26	11.26	11.28	10.92	11.66	9,345,000	105,426,346	11.282	10.41	10.41	10.43	10.10	10.78	10,103,488	10.435	-0.71%
2021-06-17	11.34	11.32	11.34	10.74	11.34	12,882,630	143,462,163	11.136	10.49	10.47	10.49	9.934	10.49	13,928,250	10.300	2.16%
2021-06-16	11.10	11.10	11.12	11.02	12.00	15,914,726	179,280,682	11.265	10.27	10.27	10.29	10.19	11.10	17,206,446	10.419	-6.88%
2021-06-15	11.92	11.92	11.96	11.84	12.90	15,056,160	182,606,787	12.128	11.03	11.03	11.06	10.95	11.93	16,278,195	11.218	-0.83%
2021-06-11	12.02	12.02	12.06	11.64	12.12	13,560,250	161,231,646	11.890	11.12	11.12	11.15	10.77	11.21	14,660,869	10.997	1.01%
2021-06-10	11.90	11.88	11.90	10.82	11.96	32,026,550	373,634,010	11.666	11.01	10.99	11.01	10.01	11.06	34,625,988	10.791	9.30%
2021-06-09	10.96	10.94	10.96	10.74	11.30	10,292,089	113,338,340	11.012	10.07	10.05	10.07	9.868	10.38	11,201,751	10.118	2.81%
2021-06-08	10.66	10.64	10.66	10.52	11.06	8,144,000	87,330,446	10.723	9.794	9.776	9.794	9.666	10.16	8,863,804	9.8525	-1.11%
2021-06-07	10.78	10.74	10.78	10.40	11.00	13,584,045	145,400,095	10.704	9.905	9.868	9.905	9.555	10.11	14,784,665	9.8345	-0.74%
2021-06-04	10.86	10.82	10.86	10.36	11.30	17,385,500	189,978,166	10.927	9.978	9.941	9.978	9.519	10.38	18,922,110	10.040	3.23%
2021-06-03	10.52	10.50	10.52	10.40	10.68	9,961,180	104,811,620	10.522	9.666	9.647	9.666	9.555	9.813	10,841,595	9.6675	1.54%
2021-06-02	10.36	10.32	10.38	9.940	10.50	13,238,000	136,371,662	10.302	9.519	9.482	9.537	9.133	9.647	14,408,035	9.4650	1.77%
2021-06-01	10.18	10.12	10.18	9.580	10.18	12,688,000	126,577,338	9.9761	9.353	9.298	9.353	8.802	9.353	13,809,424	9.1660	6.60%
2021-05-31	9.550	9.510	9.560	9.280	9.820	7,754,000	73,689,785	9.5035	8.774	8.738	8.784	8.526	9.023	8,439,334	8.7317	-2.35%
2021-05-28	9.780	9.750	9.780	9.450	10.18	25,944,400	255,918,704	9.8641	8.986	8.958	8.986	8.683	9.353	28,237,485	9.0631	4.38%
2021-05-27	9.370	9.340	9.370	9.100	9.370	7,015,000	65,102,505	9.2805	8.609	8.582	8.609	8.361	8.609	7,635,018	8.5268	2.63%
2021-05-26	9.130	9.130	9.140	9.040	9.490	5,765,000	53,324,580	9.2497	8.389	8.389	8.398	8.306	8.719	6,274,537	8.4986	-0.76%
2021-05-25	9.200	9.190	9.200	8.800	9.240	6,286,000	57,107,220	9.0848	8.453	8.444	8.453	8.085	8.490	6,841,585	8.3471	3.60%
2021-05-24	8.880	8.880	8.890	8.820	9.290	8,043,053	72,839,312	9.0562	8.159	8.159	8.168	8.104	8.536	8,753,935	8.3208	-1.22%
2021-05-21	8.990	8.980	8.990	8.750	9.030	5,961,000	53,080,680	8.9047	8.260	8.251	8.260	8.039	8.297	6,487,860	8.1815	2.16%
2021-05-20	8.800	8.790	8.800	8.470	8.960	7,077,000	62,336,016	8.8083	8.085	8.076	8.085	7.782	8.232	7,702,498	8.0930	2.56%
2021-05-18	8.580	8.570	8.580	8.400	8.700	4,475,000	38,077,731	8.5090	7.883	7.874	7.883	7.718	7.993	4,870,521	7.8180	0.94%
2021-05-17	8.500	8.490	8.510	8.010	8.570	7,632,000	63,985,884	8.3839	7.810	7.801	7.819	7.360	7.874	8,306,551	7.7031	6.12%
2021-05-14	8.010	8.010	8.020	7.940	8.160	5,866,000	47,141,553	8.0364	7.360	7.360	7.369	7.295	7.497	6,384,464	7.3838	-0.62%
2021-05-13	8.060	8.050	8.060	8.000	8.200	5,245,100	42,356,918	8.0755	7.405	7.396	7.405	7.350	7.534	5,708,686	7.4197	-2.66%
2021-05-12	8.280	8.280	8.290	8.080	8.410	5,319,680	43,788,616	8.2314	7.608	7.608	7.617	7.424	7.727	5,789,858	7.5630	0.73%
2021-05-11	8.220	8.210	8.220	8.100	8.350	5,960,000	48,967,290	8.2160	7.552	7.543	7.552	7.442	7.672	6,486,772	7.5488	-1.56%
2021-05-10	8.350	8.350	8.360	8.200	8.690	4,219,000	35,331,485	8.3744	7.672	7.672	7.681	7.534	7.984	4,591,895	7.6943	-0.60%
2021-05-07	8.400	8.400	8.420	8.360	8.700	5,145,505	43,583,854	8.4703	7.718	7.718	7.736	7.681	7.993	5,600,288	7.7824	-2.55%
2021-05-06	8.620	8.600	8.620	8.480	8.990	6,528,316	56,746,921	8.6924	7.920	7.902	7.920	7.791	8.260	7,105,318	7.9865	-0.23%
2021-05-05	8.640	8.640	8.660	8.540	8.770	4,385,000	37,944,969	8.6534	7.938	7.938	7.957	7.846	8.058	4,772,566	7.9506	-2.37%
2021-05-04	8.850	8.840	8.850	8.350	8.850	8,959,000	77,610,214	8.6628	8.131	8.122	8.131	7.672	8.131	9,750,837	7.9593	5.23%
2021-05-03	8.410	8.410	8.420	8.330	8.700	6,135,423	51,495,647	8.3932	7.727	7.727	7.736	7.654	7.993	6,677,700	7.7116	-3.44%
2021-04-30	8.710	8.700	8.710	8.520	9.300	18,455,000	161,840,100	8.7694	8.003	7.993	8.003	7.828	8.545	20,086,137	8.0573	-6.75%
2021-04-29	9.340	9.340	9.370	9.230	9.460	2,718,001	25,387,139	9.3404	8.582	8.582	8.609	8.480	8.692	2,958,230	8.5819	-0.43%
2021-04-28	9.380	9.380	9.390	9.310	9.710	4,466,000	42,038,805	9.4131	8.618	8.618	8.627	8.554	8.921	4,860,726	8.6487	-2.19%
2021-04-27	9.590	9.580	9.590	9.190	9.770	10,169,800	97,491,588	9.5864	8.811	8.802	8.811	8.444	8.977	11,068,653	8.8079	3.23%
2021-04-26	9.290	9.280	9.290	9.200	9.630	10,011,133	93,753,481	9.3649	8.536	8.526	8.536	8.453	8.848	10,895,963	8.6044	-2.52%
2021-04-23	9.530	9.500	9.530	9.410	9.690	6,943,000	66,144,740	9.5268	8.756	8.729	8.756	8.646	8.903	7,556,654	8.7532	-1.45%
2021-04-22	9.670	9.670	9.680	9.450	9.800	8,920,000	86,147,975	9.6578	8.885	8.885	8.894	8.683	9.004	9,708,390	8.8736	1.04%
2021-04-21	9.570	9.570	9.600	9.410	9.780	6,855,000	65,611,690	9.5714	8.793	8.793	8.820	8.646	8.986	7,460,876	8.7941	-2.84%
2021-04-20	9.850	9.840	9.850	9.730	10.22	9,378,000	93,018,620	9.9188	9.050	9.041	9.050	8.940	9.390	10,206,871	9.1133	-3.62%
2021-04-19	10.22	10.22	10.24	9.850	10.48	10,032,200	103,228,980	10.290	9.390	9.390	9.408	9.050	9.629	10,918,892	9.4542	2.61%
2021-04-16	9.960	9.950	9.980	9.650	10.06	6,770,000	67,313,190	9.9429	9.151	9.142	9.170	8.866	9.243	7,368,364	9.1354	2.89%
2021-04-15	9.680	9.680	9.690	9.470	9.880	6,090,080	58,956,510	9.6807	8.894	8.894	8.903	8.701	9.078	6,628,349	8.8946	-0.31%
2021-04-14	9.710	9.700	9.710	8.960	9.780	9,089,466	87,264,248	9.6006	8.921	8.912	8.921	8.232	8.986	9,892,835	8.8210	5.66%
2021-04-13	9.190	9.170	9.190	9.000	9.470	7,136,580	65,609,716	9.1934	8.444	8.425	8.444	8.269	8.701	7,767,344	8.4469	-1.29%
2021-04-12	9.310	9.310	9.320	9.260	9.890	7,139,526	67,083,652	9.3961	8.554	8.554	8.563	8.508	9.087	7,770,550	8.6331	-5.29%
2021-04-09	9.830	9.830	9.840	9.520	9.920	8,004,100	78,354,844	9.7893	9.032	9.032	9.041	8.747	9.114	8,711,539	8.9944	0.20%
2021-04-08	9.810	9.810	9.830	9.240	9.870	12,787,200	123,661,461	9.6707	9.013	9.013	9.032	8.490	9.068	13,917,391	8.8854	6.17%
2021-04-07	9.240	9.240	9.270	9.140	10.00	24,594,939	229,339,259	9.3247	8.490	8.490	8.517	8.398	9.188	26,768,752	8.5674	-6.38%
2021-04-01	9.870	9.870	9.890	9.500	9.950	9,845,000	96,345,905	9.7863	9.068	9.068	9.087	8.729	9.142	10,715,146	8.9916	3.57%
2021-03-31	9.530	9.530	9.550	9.340	9.700	10,580,000	100,869,860	9.5340	8.756	8.756	8.774	8.582	8.912	11,515,109	8.7598	-1.55%
2021-03-30	9.680	9.680	9.690	9.280	9.760	7,296,320	69,803,160	9.5669	8.894	8.894	8.903	8.526	8.967	7,941,202	8.7900	2.43%
2021-03-29	9.450	9.450	9.460	9.310	10.12	15,780,000	150,302,810	9.5249	8.683	8.683	8.692	8.554	9.298	17,174,709	8.7514	-6.25%
2021-03-26	10.08	10.08	10.10	9.900	10.42	10,593,947	107,056,544	10.105	9.261	9.261	9.280	9.096	9.574	11,530,289	9.2848	2.23%
2021-03-25	9.860	9.860	9.880	9.540	10.08	9,733,347	96,225,163	9.8861	9.059	9.059	9.078	8.765	9.261	10,593,625	9.0833	0.41%
2021-03-24	9.820	9.810	9.820	9.790	10.56	19,224,700	192,718,212	10.025	9.023	9.013	9.023	8.995	9.702	20,923,867	9.2104	-7.71%
2021-03-23	10.64	10.64	10.66	10.56	11.30	9,831,060	105,910,579	10.773	9.776	9.776	9.794	9.702	10.38	10,699,974	9.8982	-4.14%
2021-03-22	11.10	11.08	11.10	10.80	11.32	10,140,200	112,533,015	11.098	10.20	10.18	10.20	9.923	10.40	11,036,437	10.196	2.59%
2021-03-19	10.82	10.82	10.84	10.68	11.38	13,452,095	147,549,516	10.969	9.941	9.941	9.960	9.813	10.46	14,641,053	10.078	-5.09%
2021-03-18	11.40	11.36	11.40	10.36	11.94	46,005,868	517,040,946	11.239	10.47	10.44	10.47	9.519	10.97	50,072,077	10.326	-5.47%
2021-03-17	12.06	12.04	12.06	11.30	12.32	15,931,308	192,709,546	12.096	11.08	11.06	11.08	10.38	11.32	17,339,390	11.114	4.87%
2021-03-16	11.50	11.50	11.54	11.08	11.64	9,062,406	104,026,136	11.479	10.57	10.57	10.60	10.18	10.69	9,863,383	10.547	2.68%
2021-03-15	11.20	11.20	11.22	11.06	11.78	8,284,178	94,230,177	11.375	10.29	10.29	10.31	10.16	10.82	9,016,372	10.451	-1.41%
2021-03-12	11.36	11.26	11.36	11.12	11.84	11,776,728	135,824,568	11.533	10.44	10.35	10.44	10.22	10.88	12,817,609	10.597	-0.87%
2021-03-11	11.46	11.46	11.48	10.48	11.58	10,804,000	121,274,112	11.225	10.53	10.53	10.55	9.629	10.64	11,758,907	10.313	8.11%
2021-03-10	10.60	10.54	10.60	10.52	11.08	14,456,000	155,909,220	10.785	9.739	9.684	9.739	9.666	10.18	15,733,687	9.9093	2.32%
2021-03-09	10.36	10.34	10.38	9.580	10.66	12,418,095	127,053,365	10.231	9.519	9.500	9.537	8.802	9.794	13,515,663	9.4005	2.57%
2021-03-08	10.10	10.08	10.10	9.900	11.36	11,652,720	120,791,987	10.366	9.280	9.261	9.280	9.096	10.44	12,682,641	9.5242	-7.00%
2021-03-05	10.86	10.86	10.88	10.14	11.00	10,140,094	108,653,849	10.715	9.978	9.978	9.996	9.317	10.11	11,036,322	9.8451	0.18%
2021-03-04	10.84	10.84	10.86	10.52	11.40	13,202,826	143,029,235	10.833	9.960	9.960	9.978	9.666	10.47	14,369,752	9.9535	-6.39%
2021-03-03	11.58	11.56	11.60	11.08	11.70	9,637,000	111,066,258	11.525	10.64	10.62	10.66	10.18	10.75	10,488,762	10.589	5.08%
2021-03-02	11.02	11.02	11.04	10.98	11.86	14,387,300	163,085,818	11.335	10.13	10.13	10.14	10.09	10.90	15,658,915	10.415	-1.96%
2021-03-01	11.24	11.22	11.24	10.28	11.28	13,374,693	146,723,261	10.970	10.33	10.31	10.33	9.445	10.36	14,556,810	10.079	9.55%
2021-02-26	10.26	10.26	10.40	10.24	10.94	16,704,895	175,070,020	10.480	9.427	9.427	9.555	9.408	10.05	18,181,350	9.6291	-7.40%
2021-02-25	11.08	11.06	11.08	10.68	11.20	10,978,373	120,712,208	10.996	10.18	10.16	10.18	9.813	10.29	11,948,692	10.103	4.73%
2021-02-24	10.58	10.58	10.60	10.30	11.78	21,991,366	234,696,099	10.672	9.721	9.721	9.739	9.464	10.82	23,935,064	9.8055	-7.84%
2021-02-23	11.48	11.48	11.50	11.04	11.88	17,509,785	202,867,781	11.586	10.55	10.55	10.57	10.14	10.92	19,057,380	10.645	-1.54%
2021-02-22	11.66	11.64	11.66	11.62	12.96	15,334,715	185,224,007	12.079	10.71	10.69	10.71	10.68	11.91	16,690,067	11.098	-7.75%
2021-02-19	12.64	12.64	12.72	11.90	12.82	18,436,000	228,278,463	12.382	11.61	11.61	11.69	10.93	11.78	20,065,458	11.377	0.00%
2021-02-18	12.64	12.60	12.64	12.54	14.20	27,324,374	360,825,053	13.205	11.61	11.58	11.61	11.52	13.05	29,739,427	12.133	-8.41%
2021-02-17	13.80	13.80	13.82	12.40	13.90	18,649,975	250,807,015	13.448	12.68	12.68	12.70	11.39	12.77	20,298,345	12.356	10.40%
2021-02-16	12.50	12.48	12.50	12.24	12.90	11,715,919	145,634,473	12.431	11.48	11.47	11.48	11.25	11.85	12,751,426	11.421	0.00%
2021-02-11	12.50	12.50	12.54	12.28	12.92	4,638,174	57,865,850	12.476	11.48	11.48	11.52	11.28	11.87	5,048,117	11.463	-2.34%
2021-02-10	12.80	12.80	12.82	12.02	12.82	12,268,521	153,995,701	12.552	11.76	11.76	11.78	11.04	11.78	13,352,869	11.533	4.58%
2021-02-09	12.24	12.20	12.24	11.72	12.36	7,985,000	96,197,290	12.047	11.25	11.21	11.25	10.77	11.36	8,690,751	11.069	0.49%
2021-02-08	12.18	12.18	12.20	11.80	12.46	10,514,360	126,690,466	12.049	11.19	11.19	11.21	10.84	11.45	11,443,667	11.071	1.50%
2021-02-05	12.00	11.98	12.00	11.88	12.80	20,135,080	245,779,592	12.207	11.03	11.01	11.03	10.92	11.76	21,914,711	11.215	-5.36%
2021-02-04	12.68	12.60	12.68	12.44	13.48	14,778,000	188,599,861	12.762	11.65	11.58	11.65	11.43	12.39	16,084,147	11.726	-0.78%
2021-02-03	12.78	12.78	12.84	12.66	13.84	19,936,000	259,617,886	13.023	11.74	11.74	11.80	11.63	12.72	21,698,035	11.965	-5.61%
2021-02-02	13.54	13.50	13.54	13.30	14.00	16,803,000	228,970,700	13.627	12.44	12.40	12.44	12.22	12.86	18,288,126	12.520	0.59%
2021-02-01	13.46	13.44	13.46	12.40	13.56	19,526,500	259,050,946	13.267	12.37	12.35	12.37	11.39	12.46	21,252,341	12.189	7.51%
2021-01-29	12.52	12.50	12.52	12.06	13.00	27,171,400	340,242,922	12.522	11.50	11.48	11.50	11.08	11.94	29,572,933	11.505	4.33%
2021-01-28	12.00	11.98	12.00	11.94	13.30	28,549,457	355,568,307	12.455	11.03	11.01	11.03	10.97	12.22	31,072,789	11.443	-7.69%
2021-01-27	13.00	13.00	13.02	12.54	13.74	27,447,548	355,203,460	12.941	11.94	11.94	11.96	11.52	12.62	29,873,488	11.890	-5.11%
2021-01-26	13.70	13.70	13.72	13.24	14.36	34,620,378	473,838,372	13.687	12.59	12.59	12.61	12.16	13.19	37,680,285	12.575	-4.33%
2021-01-25	14.32	14.32	14.34	13.10	14.70	32,923,300	463,510,472	14.079	13.16	13.16	13.18	12.04	13.51	35,833,212	12.935	9.98%
2021-01-22	13.02	13.02	13.04	12.24	13.36	25,525,038	334,407,159	13.101	11.96	11.96	11.98	11.25	12.28	27,781,058	12.037	-1.81%
2021-01-21	13.26	13.24	13.26	13.08	14.14	42,784,300	576,961,500	13.485	12.18	12.16	12.18	12.02	12.99	46,565,772	12.390	0.91%
2021-01-20	13.14	13.12	13.14	11.78	13.60	35,617,144	463,242,619	13.006	12.07	12.05	12.07	10.82	12.50	38,765,150	11.950	13.28%
2021-01-19	11.60	11.58	11.60	11.56	13.00	46,986,000	567,633,850	12.081	10.66	10.64	10.66	10.62	11.94	51,138,838	11.100	1.58%
2021-01-18	11.42	11.40	11.42	9.630	11.68	39,759,384	438,899,413	11.039	10.49	10.47	10.49	8.848	10.73	43,273,500	10.142	14.66%
2021-01-15	9.960	9.950	9.960	9.680	10.18	25,088,000	250,125,736	9.9699	9.151	9.142	9.151	8.894	9.353	27,305,392	9.1603	-2.16%
2021-01-14	10.18	10.16	10.18	9.850	10.42	24,232,101	244,735,766	10.100	9.353	9.335	9.353	9.050	9.574	26,373,845	9.2795	1.19%
2021-01-13	10.06	10.04	10.06	9.860	11.22	33,339,000	348,655,600	10.458	9.243	9.225	9.243	9.059	10.31	36,285,653	9.6086	-2.14%
2021-01-12	10.28	10.28	10.32	9.520	10.38	42,779,800	429,524,533	10.040	9.445	9.445	9.482	8.747	9.537	46,560,875	9.2250	6.20%
2021-01-11	9.680	9.680	9.690	8.600	10.28	63,114,995	610,789,474	9.6774	8.894	8.894	8.903	7.902	9.445	68,693,387	8.8915	14.42%
2021-01-08	8.460	8.450	8.460	7.860	8.500	30,680,861	254,800,001	8.3049	7.773	7.764	7.773	7.222	7.810	33,392,576	7.6304	7.09%
2021-01-07	7.900	7.890	7.900	7.810	8.180	40,363,000	322,603,060	7.9925	7.258	7.249	7.258	7.176	7.516	43,930,467	7.3435	4.08%
2021-01-06	7.590	7.590	7.600	7.510	8.550	43,570,014	339,697,608	7.7966	6.974	6.974	6.983	6.900	7.856	47,420,931	7.1635	-10.07%
2021-01-05	8.440	8.430	8.440	8.400	8.780	20,123,000	171,124,080	8.5039	7.755	7.745	7.755	7.718	8.067	21,901,563	7.8133	-4.31%
2021-01-04	8.820	8.820	8.850	8.210	8.880	20,032,000	173,911,085	8.6817	8.104	8.104	8.131	7.543	8.159	21,802,520	7.9767	5.88%
2020-12-31	8.330	8.330	8.380	8.250	8.700	11,992,000	101,078,372	8.4288	7.654	7.654	7.699	7.580	7.993	13,051,908	7.7443	-1.19%
2020-12-30	8.430	8.430	8.440	8.200	9.180	30,963,200	262,554,244	8.4796	7.745	7.745	7.755	7.534	8.435	33,699,869	7.7910	-8.07%
2020-12-29	9.170	9.160	9.170	9.100	9.710	9,537,000	88,603,395	9.2905	8.425	8.416	8.425	8.361	8.921	10,379,924	8.5360	-5.27%
2020-12-28	9.680	9.680	9.700	8.670	9.750	22,376,000	208,371,840	9.3123	8.894	8.894	8.912	7.966	8.958	24,353,693	8.5561	7.32%
2020-12-24	9.020	8.990	9.020	8.370	9.030	10,289,000	89,869,545	8.7345	8.288	8.260	8.288	7.690	8.297	11,198,389	8.0252	6.75%
2020-12-23	8.450	8.420	8.450	8.120	8.470	7,648,000	63,492,255	8.3018	7.764	7.736	7.764	7.461	7.782	8,323,965	7.6276	2.18%
2020-12-22	8.270	8.260	8.270	8.200	8.750	8,350,000	69,525,345	8.3264	7.598	7.589	7.598	7.534	8.039	9,088,011	7.6502	-6.02%
2020-12-21	8.800	8.780	8.800	8.500	8.860	8,117,055	70,885,256	8.7329	8.085	8.067	8.085	7.810	8.141	8,834,477	8.0237	3.53%
2020-12-18	8.500	8.450	8.500	8.250	8.560	8,733,960	73,332,924	8.3963	7.810	7.764	7.810	7.580	7.865	9,505,907	7.7145	1.19%
2020-12-17	8.400	8.390	8.400	8.360	8.870	7,959,000	67,788,495	8.5172	7.718	7.709	7.718	7.681	8.150	8,662,453	7.8256	-4.33%
2020-12-16	8.780	8.770	8.780	8.190	8.850	8,758,915	75,418,579	8.6105	8.067	8.058	8.067	7.525	8.131	9,533,068	7.9113	7.07%
2020-12-15	8.200	8.190	8.200	8.120	8.550	11,289,500	93,584,673	8.2895	7.534	7.525	7.534	7.461	7.856	12,287,318	7.6164	-1.32%
2020-12-14	8.310	8.310	8.320	8.100	8.450	8,767,000	72,387,590	8.2568	7.635	7.635	7.644	7.442	7.764	9,541,868	7.5863	-2.24%
2020-12-11	8.500	8.500	8.530	8.400	8.820	7,699,000	65,975,842	8.5694	7.810	7.810	7.837	7.718	8.104	8,379,473	7.8735	-1.73%
2020-12-10	8.650	8.650	8.680	8.450	8.900	13,526,300	116,858,635	8.6394	7.948	7.948	7.975	7.764	8.177	14,721,816	7.9378	-3.89%
2020-12-09	9.000	8.990	9.000	8.300	9.240	20,057,150	178,069,414	8.8781	8.269	8.260	8.269	7.626	8.490	21,829,893	8.1571	7.91%
2020-12-08	8.340	8.330	8.340	8.110	8.480	4,426,000	36,543,561	8.2566	7.663	7.654	7.663	7.451	7.791	4,817,190	7.5861	3.22%
2020-12-07	8.080	8.070	8.080	7.850	8.380	9,924,741	79,963,535	8.0570	7.424	7.415	7.424	7.213	7.699	10,801,935	7.4027	-3.46%
2020-12-04	8.370	8.350	8.370	8.210	8.420	3,768,000	31,466,670	8.3510	7.690	7.672	7.690	7.543	7.736	4,101,033	7.6729	1.33%
2020-12-03	8.260	8.250	8.260	8.220	8.480	4,420,000	36,810,325	8.3281	7.589	7.580	7.589	7.552	7.791	4,810,660	7.6518	-2.13%
2020-12-02	8.440	8.440	8.470	8.360	8.710	12,277,000	104,768,674	8.5337	7.755	7.755	7.782	7.681	8.003	13,362,097	7.8407	-1.17%
2020-12-01	8.540	8.530	8.540	8.230	8.590	8,119,047	68,272,910	8.4090	7.846	7.837	7.846	7.562	7.892	8,836,646	7.7261	3.77%
2020-11-30	8.230	8.220	8.230	8.170	8.650	9,349,000	77,591,140	8.2994	7.562	7.552	7.562	7.507	7.948	10,175,307	7.6254	-3.63%
2020-11-27	8.540	8.530	8.540	8.360	8.640	8,284,500	70,673,504	8.5308	7.846	7.837	7.846	7.681	7.938	9,016,722	7.8380	1.79%
2020-11-26	8.390	8.390	8.400	8.280	8.470	5,152,981	43,077,394	8.3597	7.709	7.709	7.718	7.608	7.782	5,608,425	7.6808	-0.12%
2020-11-25	8.400	8.390	8.400	8.280	8.710	10,999,658	93,555,807	8.5053	7.718	7.709	7.718	7.608	8.003	11,971,858	7.8146	-0.36%
2020-11-24	8.430	8.420	8.430	8.240	8.700	12,290,256	104,439,501	8.4977	7.745	7.736	7.745	7.571	7.993	13,376,525	7.8077	0.36%
2020-11-23	8.400	8.400	8.420	8.280	8.700	16,846,362	143,154,020	8.4976	7.718	7.718	7.736	7.608	7.993	18,335,321	7.8076	-3.45%
2020-11-20	8.700	8.700	8.710	7.920	8.840	23,232,500	196,437,497	8.4553	7.993	7.993	8.003	7.277	8.122	25,285,895	7.7687	7.01%
2020-11-19	8.130	8.130	8.150	7.810	8.240	12,681,000	102,331,840	8.0697	7.470	7.470	7.488	7.176	7.571	13,801,805	7.4144	0.37%
2020-11-18	8.100	8.070	8.100	7.900	8.260	16,165,488	130,110,937	8.0487	7.442	7.415	7.442	7.258	7.589	17,594,268	7.3951	-0.61%
2020-11-17	8.150	8.140	8.150	7.880	8.450	13,737,000	112,254,700	8.1717	7.488	7.479	7.488	7.240	7.764	14,951,139	7.5081	5.30%
2020-11-16	7.740	7.720	7.740	7.410	7.880	15,738,600	120,942,191	7.6844	7.111	7.093	7.111	6.808	7.240	17,129,650	7.0604	-1.90%
2020-11-13	7.890	7.890	7.900	7.830	8.650	22,875,000	190,259,920	8.3174	7.249	7.249	7.258	7.194	7.948	24,896,797	7.6419	-3.55%
2020-11-12	8.180	8.160	8.180	7.400	8.370	14,737,000	117,564,304	7.9775	7.516	7.497	7.516	6.799	7.690	16,039,524	7.3297	8.78%
2020-11-11	7.520	7.510	7.520	7.400	8.150	10,988,000	84,152,800	7.6586	6.909	6.900	6.909	6.799	7.488	11,959,170	7.0367	-6.47%
2020-11-10	8.040	8.010	8.040	7.640	8.080	16,629,000	130,885,056	7.8709	7.387	7.360	7.387	7.020	7.424	18,098,747	7.2317	5.51%
2020-11-09	7.620	7.600	7.620	7.150	7.650	13,578,000	101,034,115	7.4410	7.001	6.983	7.001	6.569	7.029	14,778,086	6.8368	4.10%
2020-11-06	7.320	7.320	7.330	6.780	7.320	14,219,560	101,581,264	7.1438	6.726	6.726	6.735	6.229	6.726	15,476,350	6.5636	7.96%
2020-11-05	6.780	6.770	6.780	6.460	6.890	7,560,730	50,672,795	6.7021	6.229	6.220	6.229	5.935	6.330	8,228,982	6.1578	0.59%
2020-11-04	6.740	6.730	6.740	6.080	6.880	10,446,000	70,458,890	6.7451	6.193	6.183	6.193	5.586	6.321	11,369,265	6.1973	6.98%
2020-11-03	6.300	6.290	6.300	6.170	6.720	8,616,000	54,638,085	6.3415	5.788	5.779	5.788	5.669	6.174	9,377,522	5.8265	-5.12%
2020-11-02	6.640	6.610	6.640	6.410	6.700	7,394,793	48,637,574	6.5773	6.101	6.073	6.101	5.889	6.156	8,048,379	6.0432	2.95%
2020-10-30	6.450	6.450	6.460	6.400	6.710	8,343,000	54,394,570	6.5198	5.926	5.926	5.935	5.880	6.165	9,080,393	5.9903	-2.42%
2020-10-29	6.610	6.610	6.620	6.380	6.750	7,623,200	50,318,322	6.6007	6.073	6.073	6.082	5.862	6.202	8,296,973	6.0647	-4.20%
2020-10-28	6.900	6.890	6.900	6.760	7.240	13,893,974	96,143,137	6.9198	6.340	6.330	6.340	6.211	6.652	15,121,987	6.3578	-3.77%
2020-10-27	7.170	7.170	7.190	6.920	7.270	9,946,000	71,123,782	7.1510	6.588	6.588	6.606	6.358	6.680	10,825,073	6.5703	-1.78%
2020-10-23	7.300	7.300	7.310	6.810	7.440	13,626,000	98,687,148	7.2426	6.707	6.707	6.716	6.257	6.836	14,830,328	6.6544	0.41%
2020-10-22	7.270	7.270	7.280	7.130	7.770	18,198,000	135,007,819	7.4188	6.680	6.680	6.689	6.551	7.139	19,806,423	6.8164	0.28%
2020-10-21	7.250	7.240	7.250	6.400	7.450	19,066,600	134,652,804	7.0622	6.661	6.652	6.661	5.880	6.845	20,751,793	6.4887	13.10%
2020-10-20	6.410	6.410	6.420	6.090	6.530	8,364,000	53,227,602	6.3639	5.889	5.889	5.899	5.595	6.000	9,103,249	5.8471	-0.31%
2020-10-19	6.430	6.420	6.430	6.210	6.590	9,207,000	59,005,767	6.4088	5.908	5.899	5.908	5.706	6.055	10,020,757	5.8884	0.16%
2020-10-16	6.420	6.410	6.420	5.580	6.630	28,255,000	177,773,635	6.2918	5.899	5.889	5.899	5.127	6.092	30,752,306	5.7808	15.88%
2020-10-15	5.540	5.540	5.550	5.520	5.750	7,593,000	42,722,082	5.6265	5.090	5.090	5.099	5.072	5.283	8,264,104	5.1696	-0.18%
2020-10-14	5.550	5.540	5.550	5.540	5.820	8,306,000	46,799,747	5.6345	5.099	5.090	5.099	5.090	5.347	9,040,122	5.1769	-1.94%
2020-10-12	5.660	5.620	5.660	5.420	5.680	7,142,026	39,992,484	5.5996	5.200	5.164	5.200	4.980	5.219	7,773,271	5.1449	1.07%
2020-10-09	5.600	5.590	5.600	5.570	5.760	4,934,000	27,816,746	5.6378	5.145	5.136	5.145	5.118	5.292	5,370,090	5.1799	-2.27%
2020-10-08	5.730	5.720	5.730	5.580	5.830	5,692,000	32,485,785	5.7073	5.265	5.255	5.265	5.127	5.357	6,195,085	5.2438	3.43%
2020-10-07	5.540	5.540	5.550	5.480	5.680	4,928,666	27,406,511	5.5606	5.090	5.090	5.099	5.035	5.219	5,364,284	5.1091	-0.54%
2020-10-06	5.570	5.560	5.570	5.350	5.580	4,407,000	24,318,103	5.5181	5.118	5.108	5.118	4.916	5.127	4,796,511	5.0700	3.53%
2020-10-05	5.380	5.370	5.380	5.330	5.500	2,729,000	14,688,020	5.3822	4.943	4.934	4.943	4.897	5.053	2,970,202	4.9451	0.19%
2020-09-30	5.370	5.370	5.380	5.270	5.480	3,242,000	17,446,501	5.3814	4.934	4.934	4.943	4.842	5.035	3,528,543	4.9444	1.70%
2020-09-29	5.280	5.270	5.280	5.200	5.440	3,018,500	16,028,028	5.3099	4.851	4.842	4.851	4.778	4.998	3,285,289	4.8787	1.34%
2020-09-28	5.210	5.210	5.230	5.030	5.270	3,777,000	19,408,864	5.1387	4.787	4.787	4.805	4.622	4.842	4,110,829	4.7214	2.36%
2020-09-25	5.090	5.080	5.090	5.030	5.250	5,060,380	25,798,310	5.0981	4.677	4.667	4.677	4.622	4.824	5,507,640	4.6841	-2.12%
2020-09-24	5.200	5.200	5.210	5.170	5.270	3,603,000	18,784,955	5.2137	4.778	4.778	4.787	4.750	4.842	3,921,450	4.7903	-0.57%
2020-09-23	5.230	5.230	5.240	5.150	5.270	3,067,600	15,963,500	5.2039	4.805	4.805	4.814	4.732	4.842	3,338,729	4.7813	1.55%
2020-09-22	5.150	5.150	5.160	5.060	5.220	5,604,000	28,777,486	5.1352	4.732	4.732	4.741	4.649	4.796	6,099,307	4.7182	-1.90%
2020-09-21	5.250	5.250	5.260	5.230	5.510	3,510,180	18,634,929	5.3088	4.824	4.824	4.833	4.805	5.063	3,820,426	4.8777	-3.85%
2020-09-18	5.460	5.460	5.470	5.400	5.590	7,105,600	38,928,534	5.4786	5.017	5.017	5.026	4.961	5.136	7,733,625	5.0337	0.55%
2020-09-17	5.430	5.430	5.440	5.180	5.480	5,582,540	30,078,668	5.3880	4.989	4.989	4.998	4.759	5.035	6,075,950	4.9504	0.93%
2020-09-16	5.380	5.380	5.390	5.220	5.440	2,582,000	13,902,290	5.3843	4.943	4.943	4.952	4.796	4.998	2,810,209	4.9471	1.13%
2020-09-15	5.320	5.300	5.320	5.240	5.500	3,598,000	19,433,413	5.4012	4.888	4.870	4.888	4.814	5.053	3,916,008	4.9626	0.76%
2020-09-14	5.280	5.280	5.300	5.220	5.350	4,248,000	22,478,060	5.2914	4.851	4.851	4.870	4.796	4.916	4,623,458	4.8617	0.76%
2020-09-11	5.240	5.230	5.250	5.160	5.290	4,181,000	21,863,064	5.2291	4.814	4.805	4.824	4.741	4.860	4,550,536	4.8045	0.77%
2020-09-10	5.200	5.180	5.200	5.080	5.230	5,116,130	26,435,113	5.1670	4.778	4.759	4.778	4.667	4.805	5,568,317	4.7474	2.97%
2020-09-09	5.050	5.040	5.050	4.980	5.190	9,609,500	48,323,285	5.0287	4.640	4.631	4.640	4.576	4.769	10,458,832	4.6203	-1.94%
2020-09-08	5.150	5.140	5.150	5.050	5.320	4,143,000	21,361,620	5.1561	4.732	4.723	4.732	4.640	4.888	4,509,177	4.7374	0.39%
2020-09-07	5.130	5.130	5.150	5.090	5.420	2,821,610	14,697,727	5.2090	4.713	4.713	4.732	4.677	4.980	3,070,997	4.7860	-3.02%
2020-09-04	5.290	5.290	5.310	5.230	5.410	5,497,000	29,102,210	5.2942	4.860	4.860	4.879	4.805	4.971	5,982,850	4.8643	-3.99%
2020-09-03	5.510	5.490	5.510	5.470	5.750	5,938,832	33,253,221	5.5993	5.063	5.044	5.063	5.026	5.283	6,463,733	5.1446	-0.36%
2020-09-02	5.530	5.530	5.540	5.460	5.640	5,944,000	32,915,836	5.5377	5.081	5.081	5.090	5.017	5.182	6,469,358	5.0880	0.00%
2020-09-01	5.530	5.520	5.530	5.050	5.590	14,368,000	77,358,490	5.3841	5.081	5.072	5.081	4.640	5.136	15,637,910	4.9469	9.50%
2020-08-31	5.050	5.050	5.060	5.010	5.190	11,536,000	58,656,040	5.0846	4.640	4.640	4.649	4.603	4.769	12,555,604	4.6717	-0.98%
2020-08-28	5.100	5.070	5.100	5.050	5.210	4,823,000	24,726,155	5.1267	4.686	4.658	4.686	4.640	4.787	5,249,279	4.7104	0.59%
2020-08-27	5.070	5.070	5.080	4.960	5.130	8,555,000	43,213,250	5.0512	4.658	4.658	4.667	4.557	4.713	9,311,130	4.6410	-1.93%
2020-08-26	5.170	5.160	5.170	5.140	5.380	7,317,000	38,057,674	5.2013	4.750	4.741	4.750	4.723	4.943	7,963,710	4.7789	-4.26%
2020-08-25	5.400	5.390	5.400	5.260	5.450	9,043,000	48,495,422	5.3628	4.961	4.952	4.961	4.833	5.007	9,842,262	4.9273	1.50%
2020-08-24	5.320	5.310	5.320	5.200	5.380	4,613,000	24,425,756	5.2950	4.888	4.879	4.888	4.778	4.943	5,020,718	4.8650	0.95%
2020-08-21	5.270	5.270	5.280	5.060	5.320	9,275,000	48,150,790	5.1915	4.842	4.842	4.851	4.649	4.888	10,094,767	4.7699	5.40%
2020-08-20	5.000	4.980	5.000	4.900	5.160	8,480,590	42,188,543	4.9747	4.594	4.576	4.594	4.502	4.741	9,230,143	4.5707	-4.03%
2020-08-19	5.210	5.190	5.210	5.090	5.510	5,125,439	26,712,723	5.2118	4.787	4.769	4.787	4.677	5.063	5,578,449	4.7886	-0.76%
2020-08-18	5.250	5.240	5.250	5.170	5.510	7,262,300	38,206,315	5.2609	4.824	4.814	4.824	4.750	5.063	7,904,175	4.8337	-5.91%
2020-08-17	5.580	5.570	5.580	5.230	5.660	12,847,000	70,944,575	5.5223	5.127	5.118	5.127	4.805	5.200	13,982,477	5.0738	5.88%
2020-08-14	5.270	5.230	5.270	5.190	5.330	3,648,000	19,179,960	5.2577	4.842	4.805	4.842	4.769	4.897	3,970,427	4.8307	0.19%
2020-08-13	5.260	5.250	5.260	5.030	5.330	11,660,600	60,784,501	5.2128	4.833	4.824	4.833	4.622	4.897	12,691,217	4.7895	5.41%
2020-08-12	4.990	4.990	5.000	4.870	5.130	8,134,000	40,224,119	4.9452	4.585	4.585	4.594	4.475	4.713	8,852,920	4.5436	0.40%
2020-08-11	4.970	4.960	4.970	4.900	5.030	3,577,000	17,710,450	4.9512	4.566	4.557	4.566	4.502	4.622	3,893,152	4.5491	1.02%
2020-08-10	4.920	4.900	4.920	4.840	4.970	1,770,000	8,672,520	4.8997	4.520	4.502	4.520	4.447	4.566	1,926,441	4.5018	0.82%
2020-08-07	4.880	4.880	4.910	4.820	5.090	5,195,500	25,694,965	4.9456	4.484	4.484	4.511	4.429	4.677	5,654,702	4.5440	-3.17%
2020-08-06	5.040	5.040	5.050	4.900	5.120	4,396,000	22,023,110	5.0098	4.631	4.631	4.640	4.502	4.704	4,784,539	4.6030	-0.59%
2020-08-05	5.070	5.050	5.070	4.880	5.080	7,123,000	35,322,575	4.9589	4.658	4.640	4.658	4.484	4.667	7,752,563	4.5562	2.42%
2020-08-04	4.950	4.920	4.950	4.830	5.040	4,705,000	23,136,260	4.9174	4.548	4.520	4.548	4.438	4.631	5,120,849	4.5181	2.48%
2020-08-03	4.830	4.820	4.840	4.720	4.910	5,712,000	27,521,100	4.8181	4.438	4.429	4.447	4.337	4.511	6,216,853	4.4269	-1.63%
2020-07-31	4.910	4.880	4.910	4.860	5.200	9,571,000	47,100,960	4.9212	4.511	4.484	4.511	4.465	4.778	10,416,929	4.5216	-4.66%
2020-07-30	5.150	5.150	5.160	5.060	5.250	9,564,000	49,469,903	5.1725	4.732	4.732	4.741	4.649	4.824	10,409,310	4.7525	2.59%
2020-07-29	5.020	5.020	5.030	4.850	5.130	9,607,000	47,966,105	4.9928	4.612	4.612	4.622	4.456	4.713	10,456,111	4.5874	0.40%
2020-07-28	5.000	5.000	5.010	4.770	5.040	7,886,000	38,606,840	4.8956	4.594	4.594	4.603	4.383	4.631	8,583,001	4.4981	4.82%
2020-07-27	4.770	4.770	4.780	4.740	5.020	4,545,220	21,971,711	4.8340	4.383	4.383	4.392	4.355	4.612	4,946,947	4.4415	-2.45%
2020-07-24	4.890	4.870	4.890	4.850	5.150	5,702,000	28,318,310	4.9664	4.493	4.475	4.493	4.456	4.732	6,205,969	4.5631	-2.59%
2020-07-23	5.020	5.020	5.030	4.920	5.120	5,300,000	26,463,450	4.9931	4.612	4.612	4.622	4.520	4.704	5,768,438	4.5876	-0.59%
2020-07-22	5.050	5.020	5.050	5.020	5.310	4,582,000	23,628,880	5.1569	4.640	4.612	4.640	4.612	4.879	4,986,978	4.7381	-2.88%
2020-07-21	5.200	5.200	5.210	5.160	5.360	5,297,840	27,693,171	5.2273	4.778	4.778	4.787	4.741	4.925	5,766,087	4.8028	0.00%
2020-07-20	5.200	5.190	5.200	4.900	5.280	10,440,000	53,480,370	5.1226	4.778	4.769	4.778	4.502	4.851	11,362,735	4.7066	0.39%
2020-07-17	5.180	5.160	5.180	5.000	5.340	5,110,100	26,471,150	5.1802	4.759	4.741	4.759	4.594	4.906	5,561,754	4.7595	3.19%
2020-07-16	5.020	5.020	5.030	5.010	5.340	8,865,191	45,552,027	5.1383	4.612	4.612	4.622	4.603	4.906	9,648,737	4.7210	-5.46%
2020-07-15	5.310	5.310	5.350	5.260	5.700	7,701,200	41,522,090	5.3916	4.879	4.879	4.916	4.833	5.237	8,381,867	4.9538	-3.28%
2020-07-14	5.490	5.480	5.490	5.410	5.850	11,617,000	64,381,635	5.5420	5.044	5.035	5.044	4.971	5.375	12,643,764	5.0920	-4.85%
2020-07-13	5.770	5.760	5.770	5.220	5.800	17,025,668	94,661,899	5.5600	5.301	5.292	5.301	4.796	5.329	18,530,474	5.1084	12.26%
2020-07-10	5.140	5.130	5.140	5.100	5.280	7,534,500	38,902,400	5.1632	4.723	4.713	4.723	4.686	4.851	8,200,434	4.7439	-2.65%
2020-07-09	5.280	5.280	5.290	5.200	5.570	15,476,500	82,768,140	5.3480	4.851	4.851	4.860	4.778	5.118	16,844,384	4.9137	-1.68%
2020-07-08	5.370	5.370	5.390	5.270	5.680	13,495,714	72,351,970	5.3611	4.934	4.934	4.952	4.842	5.219	14,688,527	4.9257	-1.65%
2020-07-07	5.460	5.460	5.470	5.420	6.150	23,096,867	130,338,241	5.6431	5.017	5.017	5.026	4.980	5.651	25,138,274	5.1849	-6.35%
2020-07-06	5.830	5.820	5.830	5.360	5.850	18,538,000	104,906,219	5.6590	5.357	5.347	5.357	4.925	5.375	20,176,473	5.1994	9.38%
2020-07-03	5.330	5.330	5.340	5.310	5.530	13,929,000	75,014,583	5.3855	4.897	4.897	4.906	4.879	5.081	15,160,109	4.9482	1.74%
2020-07-02	5.490	5.480	5.490	5.260	5.520	14,660,000	79,334,310	5.4116	4.814	4.805	4.814	4.612	4.840	16,719,836	4.7449	3.20%
2020-06-30	5.320	5.320	5.330	5.080	5.500	12,054,264	64,410,596	5.3434	4.665	4.665	4.673	4.454	4.822	13,747,975	4.6851	5.35%
2020-06-29	5.050	5.050	5.060	4.980	5.270	7,686,809	38,886,099	5.0588	4.428	4.428	4.437	4.366	4.621	8,766,861	4.4356	-4.17%
2020-06-26	5.270	5.260	5.270	5.220	5.430	5,998,556	31,705,155	5.2855	4.621	4.612	4.621	4.577	4.761	6,841,396	4.6343	-1.68%
2020-06-24	5.360	5.360	5.370	5.350	5.740	11,123,000	60,701,888	5.4573	4.700	4.700	4.708	4.691	5.033	12,685,862	4.7850	-2.01%
2020-06-23	5.470	5.470	5.480	5.160	5.500	13,831,300	74,383,930	5.3779	4.796	4.796	4.805	4.524	4.822	15,774,697	4.7154	1.48%
2020-06-22	5.390	5.390	5.400	5.300	5.530	14,843,000	80,671,710	5.4350	4.726	4.726	4.735	4.647	4.849	16,928,549	4.7654	-3.92%
2020-06-19	5.610	5.580	5.610	5.490	5.860	17,765,945	100,135,836	5.6364	4.919	4.893	4.919	4.814	5.138	20,262,188	4.9420	-4.92%
2020-06-18	5.900	5.890	5.900	5.760	5.960	6,032,000	35,456,220	5.8780	5.173	5.164	5.173	5.050	5.226	6,879,539	5.1539	1.37%
2020-06-17	5.820	5.820	5.830	5.790	5.930	8,919,895	52,115,876	5.8427	5.103	5.103	5.112	5.077	5.199	10,173,205	5.1229	-2.02%
2020-06-16	5.940	5.930	5.940	5.790	6.060	17,694,571	104,039,363	5.8797	5.208	5.199	5.208	5.077	5.313	20,180,786	5.1554	5.13%
2020-06-15	5.650	5.650	5.670	5.580	6.070	14,929,063	86,012,871	5.7614	4.954	4.954	4.971	4.893	5.322	17,026,704	5.0516	-6.61%
2020-06-12	6.050	6.050	6.070	5.700	6.140	22,607,473	136,931,897	6.0569	5.305	5.305	5.322	4.998	5.384	25,783,986	5.3107	-6.20%
2020-06-11	6.450	6.420	6.450	6.070	6.450	21,348,769	133,154,291	6.2371	5.655	5.629	5.655	5.322	5.655	24,348,425	5.4687	2.22%
2020-06-10	6.310	6.300	6.310	6.110	6.370	22,684,401	141,003,205	6.2159	5.533	5.524	5.533	5.357	5.585	25,871,723	5.4501	1.45%
2020-06-09	6.220	6.220	6.230	6.010	6.360	35,346,000	219,053,217	6.1974	5.454	5.454	5.462	5.270	5.576	40,312,368	5.4339	3.84%
2020-06-08	5.990	5.990	6.000	5.400	6.070	32,037,710	185,145,645	5.7790	5.252	5.252	5.261	4.735	5.322	36,539,239	5.0670	16.31%
2020-06-05	5.150	5.140	5.150	4.950	5.200	16,447,722	83,703,885	5.0891	4.516	4.507	4.516	4.340	4.559	18,758,746	4.4621	-0.58%
2020-06-04	5.180	5.180	5.190	4.740	5.240	19,414,855	96,770,413	4.9843	4.542	4.542	4.551	4.156	4.594	22,142,782	4.3703	8.60%
2020-06-03	4.770	4.770	4.780	4.740	4.910	14,783,000	71,115,100	4.8106	4.182	4.182	4.191	4.156	4.305	16,860,118	4.2179	3.25%
2020-06-02	4.620	4.620	4.630	4.400	4.680	10,938,400	50,438,906	4.6112	4.051	4.051	4.060	3.858	4.103	12,475,324	4.0431	5.96%
2020-06-01	4.360	4.360	4.370	4.160	4.410	12,295,324	52,543,169	4.2734	3.823	3.823	3.832	3.647	3.867	14,022,906	3.7470	3.56%
2020-05-29	4.210	4.210	4.220	4.120	4.400	75,861,534	319,944,169	4.2175	3.691	3.691	3.700	3.612	3.858	86,520,627	3.6979	1.20%
2020-05-28	4.160	4.160	4.170	4.080	4.480	13,973,912	58,900,871	4.2151	3.647	3.647	3.656	3.577	3.928	15,937,347	3.6958	-4.37%
2020-05-27	4.350	4.340	4.350	4.300	4.630	9,351,931	41,043,363	4.3888	3.814	3.805	3.814	3.770	4.060	10,665,945	3.8481	-3.55%
2020-05-26	4.510	4.510	4.520	4.340	4.610	9,171,000	41,470,423	4.5219	3.954	3.954	3.963	3.805	4.042	10,459,592	3.9648	1.12%
2020-05-25	4.460	4.450	4.460	4.290	4.470	8,184,000	35,791,940	4.3734	3.911	3.902	3.911	3.761	3.919	9,333,911	3.8346	-0.22%
2020-05-22	4.470	4.460	4.470	4.330	4.610	10,226,421	45,268,993	4.4267	3.919	3.911	3.919	3.797	4.042	11,663,307	3.8813	-3.46%
2020-05-21	4.630	4.590	4.630	4.560	4.730	8,752,000	40,716,870	4.6523	4.060	4.025	4.060	3.998	4.147	9,981,719	4.0791	-1.49%
2020-05-20	4.700	4.670	4.700	4.540	4.810	10,749,066	50,119,430	4.6627	4.121	4.095	4.121	3.981	4.217	12,259,387	4.0882	-0.63%
2020-05-19	4.730	4.720	4.730	4.470	4.750	18,137,374	83,512,124	4.6044	4.147	4.139	4.147	3.919	4.165	20,685,806	4.0372	11.03%
2020-05-18	4.260	4.250	4.260	4.100	4.320	5,939,000	25,223,140	4.2470	3.735	3.726	3.735	3.595	3.788	6,773,472	3.7238	2.16%
2020-05-15	4.170	4.160	4.170	4.120	4.390	10,426,612	43,809,524	4.2017	3.656	3.647	3.656	3.612	3.849	11,891,626	3.6841	-2.57%
2020-05-14	4.280	4.270	4.280	4.180	4.440	8,516,000	36,188,320	4.2495	3.753	3.744	3.753	3.665	3.893	9,712,559	3.7259	-2.73%
2020-05-13	4.400	4.390	4.400	4.360	4.550	8,276,988	36,688,231	4.4326	3.858	3.849	3.858	3.823	3.989	9,439,965	3.8865	-0.90%
2020-05-12	4.440	4.430	4.440	4.280	4.510	7,144,644	31,329,928	4.3851	3.893	3.884	3.893	3.753	3.954	8,148,518	3.8449	-1.77%
2020-05-11	4.520	4.510	4.520	4.450	4.720	13,322,000	60,593,790	4.5484	3.963	3.954	3.963	3.902	4.139	15,193,837	3.9881	2.49%
2020-05-08	4.410	4.400	4.410	4.260	4.490	11,915,000	52,058,415	4.3691	3.867	3.858	3.867	3.735	3.937	13,589,143	3.8309	4.50%
2020-05-07	4.220	4.220	4.230	4.100	4.270	10,525,139	44,257,259	4.2049	3.700	3.700	3.709	3.595	3.744	12,003,997	3.6869	0.48%
2020-05-06	4.200	4.200	4.210	4.110	4.250	5,490,000	23,038,100	4.1964	3.683	3.683	3.691	3.604	3.726	6,261,385	3.6794	-0.71%
2020-05-05	4.230	4.220	4.230	3.940	4.230	6,855,516	28,205,968	4.1143	3.709	3.700	3.709	3.455	3.709	7,818,765	3.6075	6.55%
2020-05-04	3.970	3.950	3.970	3.870	4.120	8,480,543	33,879,888	3.9950	3.481	3.463	3.481	3.393	3.612	9,672,120	3.5028	-1.24%
2020-04-29	4.020	4.020	4.040	3.880	4.060	7,757,228	31,059,822	4.0040	3.525	3.525	3.542	3.402	3.560	8,847,174	3.5107	3.88%
2020-04-28	3.870	3.860	3.870	3.770	3.960	6,256,717	24,013,095	3.8380	3.393	3.384	3.393	3.306	3.472	7,135,831	3.3651	-1.78%
2020-04-27	3.940	3.930	3.940	3.750	3.950	8,875,862	34,198,881	3.8530	3.455	3.446	3.455	3.288	3.463	10,122,985	3.3783	3.68%
2020-04-24	3.800	3.800	3.820	3.800	3.980	8,541,580	32,910,724	3.8530	3.332	3.332	3.349	3.332	3.490	9,741,734	3.3783	-2.81%
2020-04-23	3.910	3.900	3.910	3.880	4.290	16,868,990	67,738,530	4.0156	3.428	3.420	3.428	3.402	3.761	19,239,205	3.5209	-6.68%
2020-04-22	4.190	4.180	4.190	4.000	4.320	17,672,799	73,208,234	4.1424	3.674	3.665	3.674	3.507	3.788	20,155,955	3.6321	-6.26%
2020-04-21	4.470	4.460	4.470	4.400	4.700	14,025,500	63,102,033	4.4991	3.919	3.911	3.919	3.858	4.121	15,996,184	3.9448	-5.50%
2020-04-20	4.730	4.720	4.730	4.370	4.900	18,495,000	86,870,360	4.6970	4.147	4.139	4.147	3.832	4.296	21,093,681	4.1183	4.88%
2020-04-17	4.510	4.500	4.510	4.180	4.630	18,294,835	82,233,564	4.4949	3.954	3.946	3.954	3.665	4.060	20,865,391	3.9411	9.47%
2020-04-16	4.120	4.110	4.120	3.970	4.150	11,034,600	45,046,726	4.0823	3.612	3.604	3.612	3.481	3.639	12,585,041	3.5794	-1.44%
2020-04-15	4.180	4.150	4.180	4.100	4.290	10,326,000	43,179,970	4.1817	3.665	3.639	3.665	3.595	3.761	11,776,877	3.6665	2.70%
2020-04-14	4.070	4.070	4.080	4.060	4.360	11,755,780	48,967,850	4.1654	3.569	3.569	3.577	3.560	3.823	13,407,552	3.6523	-7.92%
2020-04-09	4.420	4.390	4.420	4.070	4.470	11,809,000	51,595,370	4.3692	3.875	3.849	3.875	3.569	3.919	13,468,250	3.8309	6.76%
2020-04-08	4.140	4.130	4.140	3.890	4.230	8,991,000	36,732,945	4.0855	3.630	3.621	3.630	3.411	3.709	10,254,300	3.5822	3.50%
2020-04-07	4.000	4.000	4.020	3.710	4.120	12,936,096	51,034,811	3.9451	3.507	3.507	3.525	3.253	3.612	14,753,711	3.4591	10.50%
2020-04-06	3.620	3.610	3.620	3.400	3.620	8,046,789	28,383,842	3.5274	3.174	3.165	3.174	2.981	3.174	9,177,421	3.0928	1.97%
2020-04-03	3.550	3.550	3.560	3.440	3.590	3,128,000	10,987,000	3.5125	3.113	3.113	3.121	3.016	3.148	3,567,507	3.0797	-0.84%
2020-04-02	3.580	3.580	3.590	3.460	3.690	7,483,000	26,428,000	3.5317	3.139	3.139	3.148	3.034	3.235	8,534,415	3.0966	-4.53%
2020-04-01	3.750	3.740	3.750	3.700	3.980	7,762,448	29,501,927	3.8006	3.288	3.279	3.288	3.244	3.490	8,853,128	3.3324	-3.60%
2020-03-31	3.890	3.860	3.890	3.630	3.900	11,884,466	45,209,105	3.8041	3.411	3.384	3.411	3.183	3.420	13,554,319	3.3354	4.29%
2020-03-30	3.730	3.700	3.730	3.500	3.840	8,330,810	30,761,693	3.6925	3.270	3.244	3.270	3.069	3.367	9,501,349	3.2376	-3.12%
2020-03-27	3.850	3.840	3.850	3.820	4.150	8,591,000	33,673,010	3.9196	3.376	3.367	3.376	3.349	3.639	9,798,097	3.4367	-3.75%
2020-03-26	4.000	3.990	4.000	3.910	4.210	12,847,000	51,572,175	4.0143	3.507	3.498	3.507	3.428	3.691	14,652,096	3.5198	-4.76%
2020-03-25	4.200	4.190	4.200	3.800	4.220	20,874,784	85,193,038	4.0811	3.683	3.674	3.683	3.332	3.700	23,807,842	3.5784	16.67%
2020-03-24	3.600	3.600	3.620	2.950	3.700	18,144,121	62,530,650	3.4463	3.156	3.156	3.174	2.587	3.244	20,693,501	3.0218	20.81%
2020-03-23	2.980	2.980	2.990	2.910	3.200	12,211,215	37,450,881	3.0669	2.613	2.613	2.622	2.551	2.806	13,926,979	2.6891	-5.99%
2020-03-20	3.170	3.170	3.180	3.100	3.280	11,148,401	35,638,797	3.1968	2.779	2.779	2.788	2.718	2.876	12,714,832	2.8029	1.28%
2020-03-19	3.130	3.120	3.130	3.090	3.450	14,931,286	48,176,925	3.2266	2.744	2.736	2.744	2.709	3.025	17,029,239	2.8291	-9.28%
2020-03-18	3.450	3.440	3.450	3.430	3.820	8,251,400	29,658,034	3.5943	3.025	3.016	3.025	3.007	3.349	9,410,781	3.1515	-4.70%
2020-03-17	3.620	3.610	3.620	3.540	3.960	13,032,374	47,805,340	3.6682	3.174	3.165	3.174	3.104	3.472	14,863,517	3.2163	-4.49%
2020-03-16	3.790	3.790	3.800	3.780	4.300	13,598,000	53,572,260	3.9397	3.323	3.323	3.332	3.314	3.770	15,508,617	3.4544	-9.33%
2020-03-13	4.180	4.180	4.200	4.050	4.480	14,565,410	60,615,676	4.1616	3.665	3.665	3.683	3.551	3.928	16,611,955	3.6489	-7.93%
2020-03-12	4.540	4.540	4.550	4.520	4.850	4,317,806	19,868,197	4.6015	3.981	3.981	3.989	3.963	4.252	4,924,489	4.0346	-6.58%
2020-03-11	4.860	4.850	4.860	4.860	5.110	5,279,000	26,059,165	4.9364	4.261	4.252	4.261	4.261	4.480	6,020,738	4.3282	-1.42%
2020-03-10	4.930	4.930	4.940	4.830	5.050	6,744,181	33,441,740	4.9586	4.323	4.323	4.331	4.235	4.428	7,691,787	4.3477	0.00%
2020-03-09	4.930	4.930	4.960	4.930	5.090	4,970,896	24,777,324	4.9845	4.323	4.323	4.349	4.323	4.463	5,669,343	4.3704	-5.56%
2020-03-06	5.220	5.220	5.230	5.060	5.320	8,911,177	46,494,618	5.2176	4.577	4.577	4.586	4.437	4.665	10,163,262	4.5748	-1.69%
2020-03-05	5.310	5.300	5.310	5.270	5.610	6,718,141	36,113,877	5.3756	4.656	4.647	4.656	4.621	4.919	7,662,088	4.7133	-2.57%
2020-03-04	5.450	5.450	5.460	5.420	5.670	7,570,000	41,749,435	5.5151	4.779	4.779	4.787	4.752	4.971	8,633,640	4.8357	-3.02%
2020-03-03	5.620	5.620	5.630	5.620	5.950	5,885,409	33,570,531	5.7040	4.928	4.928	4.936	4.928	5.217	6,712,351	5.0013	-2.26%
2020-03-02	5.750	5.750	5.760	5.620	5.850	5,674,840	32,654,910	5.7543	5.042	5.042	5.050	4.928	5.129	6,472,196	5.0454	0.17%
2020-02-28	5.740	5.740	5.750	5.710	5.880	7,737,244	44,574,576	5.7610	5.033	5.033	5.042	5.007	5.156	8,824,383	5.0513	-3.85%
2020-02-27	5.970	5.970	5.980	5.910	6.150	3,005,200	17,954,675	5.9745	5.235	5.235	5.243	5.182	5.392	3,427,452	5.2385	-0.83%
2020-02-26	6.020	6.020	6.030	5.910	6.090	4,446,000	26,784,863	6.0245	5.278	5.278	5.287	5.182	5.340	5,070,695	5.2823	-1.31%
2020-02-25	6.100	6.100	6.130	6.050	6.240	4,746,966	29,029,651	6.1154	5.348	5.348	5.375	5.305	5.471	5,413,949	5.3620	-2.56%
2020-02-24	6.260	6.260	6.280	6.240	6.430	6,443,000	40,577,127	6.2979	5.489	5.489	5.506	5.471	5.638	7,348,288	5.5220	-2.80%
2020-02-21	6.440	6.440	6.450	6.320	6.500	3,228,000	20,762,384	6.4320	5.647	5.647	5.655	5.541	5.699	3,681,557	5.6396	-0.77%
2020-02-20	6.490	6.490	6.500	6.380	6.600	3,247,000	21,042,355	6.4806	5.690	5.690	5.699	5.594	5.787	3,703,227	5.6822	-1.82%
2020-02-19	6.610	6.610	6.620	6.540	6.670	3,306,000	21,876,542	6.6172	5.796	5.796	5.804	5.734	5.848	3,770,517	5.8020	-1.05%
2020-02-18	6.680	6.680	6.700	6.600	6.830	2,873,000	19,217,712	6.6891	5.857	5.857	5.875	5.787	5.989	3,276,677	5.8650	-2.62%
2020-02-17	6.860	6.860	6.880	6.850	7.040	2,478,000	17,153,844	6.9225	6.015	6.015	6.032	6.006	6.173	2,826,177	6.0696	-0.15%
2020-02-14	6.870	6.860	6.870	6.750	6.950	4,239,000	29,154,357	6.8776	6.024	6.015	6.024	5.918	6.094	4,834,610	6.0303	0.73%
2020-02-13	6.820	6.810	6.820	6.700	6.890	5,360,888	36,646,254	6.8359	5.980	5.971	5.980	5.875	6.041	6,114,131	5.9937	1.04%
2020-02-12	6.750	6.750	6.760	6.510	6.800	3,801,311	25,516,618	6.7126	5.918	5.918	5.927	5.708	5.962	4,335,423	5.8856	2.43%
2020-02-11	6.590	6.580	6.590	6.540	6.720	1,569,000	10,335,020	6.5870	5.778	5.769	5.778	5.734	5.892	1,789,456	5.7755	0.00%
2020-02-10	6.590	6.580	6.590	6.490	6.680	3,763,752	24,868,478	6.6074	5.778	5.769	5.778	5.690	5.857	4,292,586	5.7934	-1.64%
2020-02-07	6.700	6.690	6.700	6.500	6.810	5,686,550	37,840,215	6.6543	5.875	5.866	5.875	5.699	5.971	6,485,551	5.8345	1.52%
2020-02-06	6.600	6.580	6.600	6.270	6.600	5,969,893	38,733,944	6.4882	5.787	5.769	5.787	5.498	5.787	6,808,706	5.6889	6.28%
2020-02-05	6.210	6.200	6.210	6.000	6.220	2,977,200	18,277,635	6.1392	5.445	5.436	5.445	5.261	5.454	3,395,518	5.3829	3.67%
2020-02-04	5.990	5.980	5.990	5.940	6.350	3,327,937	20,098,450	6.0393	5.252	5.243	5.252	5.208	5.568	3,795,536	5.2953	1.18%
2020-02-03	5.920	5.920	5.930	5.600	5.990	3,733,521	21,900,779	5.8660	5.191	5.191	5.199	4.910	5.252	4,258,108	5.1433	2.78%
2020-01-31	5.760	5.760	5.770	5.710	5.910	3,186,500	18,433,560	5.7849	5.050	5.050	5.059	5.007	5.182	3,634,226	5.0722	0.00%
2020-01-30	5.760	5.740	5.760	5.690	6.080	4,781,000	27,910,889	5.8379	5.050	5.033	5.050	4.989	5.331	5,452,765	5.1187	-4.95%
2020-01-29	6.060	6.060	6.070	5.810	6.110	4,234,000	25,432,010	6.0066	5.313	5.313	5.322	5.094	5.357	4,828,908	5.2666	-2.88%
2020-01-24	6.240	6.200	6.240	6.110	6.300	2,003,000	12,461,900	6.2216	5.471	5.436	5.471	5.357	5.524	2,284,436	5.4551	1.13%
2020-01-23	6.170	6.170	6.180	6.130	6.470	7,043,137	43,879,971	6.2302	5.410	5.410	5.419	5.375	5.673	8,032,749	5.4626	-5.22%
2020-01-22	6.510	6.510	6.530	6.400	6.670	5,227,001	34,088,809	6.5217	5.708	5.708	5.726	5.612	5.848	5,961,432	5.7182	-1.66%
2020-01-21	6.620	6.600	6.620	6.460	6.820	7,867,253	52,409,842	6.6618	5.804	5.787	5.804	5.664	5.980	8,972,659	5.8411	-0.30%
2020-01-20	6.640	6.610	6.640	6.520	6.830	7,563,961	50,041,082	6.6157	5.822	5.796	5.822	5.717	5.989	8,626,752	5.8007	-2.78%
2020-01-17	6.830	6.820	6.830	6.710	6.920	6,611,961	45,306,841	6.8523	5.989	5.980	5.989	5.883	6.067	7,540,989	6.0081	1.34%
2020-01-16	6.740	6.740	6.750	6.710	7.150	6,180,989	42,465,050	6.8703	5.910	5.910	5.918	5.883	6.269	7,049,463	6.0239	-5.07%
2020-01-15	7.100	7.090	7.100	6.900	7.130	6,694,601	47,028,385	7.0248	6.225	6.217	6.225	6.050	6.252	7,635,241	6.1594	2.60%
2020-01-14	6.920	6.910	6.920	6.730	6.930	7,618,049	52,137,330	6.8439	6.067	6.059	6.067	5.901	6.076	8,688,440	6.0008	3.13%
2020-01-13	6.710	6.700	6.710	6.490	6.750	9,949,000	66,250,315	6.6590	5.883	5.875	5.883	5.690	5.918	11,346,906	5.8386	2.60%
2020-01-10	6.540	6.530	6.540	6.480	6.630	4,586,410	29,922,467	6.5242	5.734	5.726	5.734	5.682	5.813	5,230,834	5.7204	0.15%
2020-01-09	6.530	6.530	6.540	6.490	6.700	3,445,500	22,592,635	6.5571	5.726	5.726	5.734	5.690	5.875	3,929,618	5.7493	-1.06%
2020-01-08	6.600	6.600	6.610	6.480	6.730	4,431,116	29,200,252	6.5898	5.787	5.787	5.796	5.682	5.901	5,053,720	5.7780	-2.22%
2020-01-07	6.750	6.740	6.750	6.720	6.920	1,935,609	13,103,927	6.7699	5.918	5.910	5.918	5.892	6.067	2,207,576	5.9359	-0.88%
2020-01-06	6.810	6.810	6.830	6.680	6.900	2,547,000	17,305,519	6.7945	5.971	5.971	5.989	5.857	6.050	2,904,872	5.9574	-0.87%
2020-01-03	6.870	6.870	6.880	6.840	7.140	3,332,200	23,120,524	6.9385	6.024	6.024	6.032	5.997	6.260	3,800,398	6.0837	-2.69%
2020-01-02	7.060	7.060	7.100	6.980	7.170	3,504,000	24,827,237	7.0854	6.190	6.190	6.225	6.120	6.287	3,996,337	6.2125	0.00%
2019-12-31	7.060	7.050	7.060	6.960	7.120	969,000	6,841,280	7.0601	6.190	6.181	6.190	6.103	6.243	1,105,151	6.1904	0.57%
2019-12-30	7.020	7.020	7.030	6.960	7.070	5,204,680	36,643,242	7.0404	6.155	6.155	6.164	6.103	6.199	5,935,975	6.1731	0.29%
2019-12-27	7.000	6.990	7.000	6.940	7.050	1,959,892	13,721,466	7.0011	6.138	6.129	6.138	6.085	6.181	2,235,271	6.1386	0.29%
2019-12-24	6.980	6.980	7.000	6.910	7.050	841,880	5,864,023	6.9654	6.120	6.120	6.138	6.059	6.181	960,170	6.1073	-0.99%
2019-12-23	7.050	7.030	7.050	6.950	7.170	2,703,694	19,072,202	7.0541	6.181	6.164	6.181	6.094	6.287	3,083,583	6.1851	0.57%
2019-12-20	7.010	7.000	7.010	6.960	7.160	3,698,435	26,035,682	7.0396	6.146	6.138	6.146	6.103	6.278	4,218,092	6.1724	1.01%
2019-12-19	6.940	6.920	6.940	6.840	7.310	9,921,000	70,403,340	7.0964	6.085	6.067	6.085	5.997	6.409	11,314,972	6.2221	-0.86%
2019-12-18	7.000	6.990	7.000	6.930	7.070	4,289,120	30,021,247	6.9994	6.138	6.129	6.138	6.076	6.199	4,891,772	6.1371	-0.57%
2019-12-17	7.040	7.030	7.040	6.970	7.090	3,234,000	22,713,222	7.0233	6.173	6.164	6.173	6.111	6.217	3,688,400	6.1580	0.28%
2019-12-16	7.020	7.010	7.020	6.970	7.200	2,739,000	19,244,761	7.0262	6.155	6.146	6.155	6.111	6.313	3,123,849	6.1606	-1.82%
2019-12-13	7.150	7.140	7.150	7.070	7.380	8,402,192	60,532,728	7.2044	6.269	6.260	6.269	6.199	6.471	9,582,761	6.3168	2.58%
2019-12-12	6.970	6.960	6.970	6.920	7.070	2,514,061	17,547,153	6.9796	6.111	6.103	6.111	6.067	6.199	2,867,305	6.1197	0.00%
2019-12-11	6.970	6.960	6.970	6.950	7.100	1,595,000	11,157,604	6.9954	6.111	6.103	6.111	6.094	6.225	1,819,109	6.1336	-0.85%
2019-12-10	7.030	7.030	7.040	6.650	7.040	4,517,500	31,508,840	6.9748	6.164	6.164	6.173	5.831	6.173	5,152,241	6.1156	3.38%
2019-12-09	6.800	6.780	6.800	6.680	6.940	2,001,000	13,575,381	6.7843	5.962	5.945	5.962	5.857	6.085	2,282,155	5.9485	-1.02%
2019-12-06	6.870	6.870	6.890	6.780	6.970	2,118,971	14,608,264	6.8940	6.024	6.024	6.041	5.945	6.111	2,416,702	6.0447	1.78%
2019-12-05	6.750	6.750	6.760	6.590	6.790	3,028,000	20,420,440	6.7439	5.918	5.918	5.927	5.778	5.953	3,453,456	5.9130	1.96%
2019-12-04	6.620	6.620	6.630	6.590	6.750	1,548,200	10,292,935	6.6483	5.804	5.804	5.813	5.778	5.918	1,765,733	5.8293	-1.63%
2019-12-03	6.730	6.720	6.730	6.530	6.790	3,127,840	21,001,567	6.7144	5.901	5.892	5.901	5.726	5.953	3,567,324	5.8872	-0.30%
2019-12-02	6.750	6.740	6.750	6.450	6.790	2,865,000	19,165,398	6.6895	5.918	5.910	5.918	5.655	5.953	3,267,553	5.8654	2.90%
2019-11-29	6.560	6.550	6.560	6.470	6.790	3,481,475	23,000,442	6.6065	5.752	5.743	5.752	5.673	5.953	3,970,647	5.7926	-1.50%
2019-11-28	6.660	6.650	6.660	6.590	7.000	6,451,000	43,041,637	6.6721	5.840	5.831	5.840	5.778	6.138	7,357,412	5.8501	-5.26%
2019-11-27	7.030	7.020	7.030	6.990	7.260	3,094,200	21,921,277	7.0846	6.164	6.155	6.164	6.129	6.366	3,528,957	6.2118	-2.36%
2019-11-26	7.200	7.190	7.200	7.170	7.550	8,001,973	58,178,081	7.2705	6.313	6.304	6.313	6.287	6.620	9,126,308	6.3748	-0.55%
2019-11-25	7.240	7.220	7.240	7.120	7.300	2,369,780	17,077,404	7.2063	6.348	6.331	6.348	6.243	6.401	2,702,751	6.3185	1.12%
2019-11-22	7.160	7.150	7.160	6.930	7.250	3,115,000	22,122,556	7.1019	6.278	6.269	6.278	6.076	6.357	3,552,680	6.2270	2.73%
2019-11-21	6.970	6.950	6.970	6.830	7.100	3,221,959	22,338,941	6.9333	6.111	6.094	6.111	5.989	6.225	3,674,667	6.0792	-3.33%
2019-11-20	7.210	7.200	7.210	7.000	7.310	3,293,000	23,829,678	7.2365	6.322	6.313	6.322	6.138	6.409	3,755,690	6.3450	0.56%
2019-11-19	7.170	7.160	7.170	6.920	7.240	3,400,417	24,093,494	7.0855	6.287	6.278	6.287	6.067	6.348	3,878,200	6.2125	-0.55%
2019-11-18	7.210	7.200	7.210	7.080	7.290	2,484,000	17,921,360	7.2147	6.322	6.313	6.322	6.208	6.392	2,833,020	6.3259	1.84%
2019-11-15	7.080	7.050	7.080	6.920	7.130	1,383,000	9,703,481	7.0163	6.208	6.181	6.208	6.067	6.252	1,577,321	6.1519	0.14%
2019-11-14	7.070	7.060	7.070	7.030	7.200	1,685,000	11,933,812	7.0824	6.199	6.190	6.199	6.164	6.313	1,921,755	6.2099	-2.21%
2019-11-13	7.230	7.230	7.240	7.180	7.680	3,661,000	26,750,630	7.3069	6.339	6.339	6.348	6.295	6.734	4,175,397	6.4067	-6.10%
2019-11-12	7.700	7.690	7.700	7.580	7.870	5,624,766	43,310,710	7.7000	6.751	6.743	6.751	6.646	6.900	6,415,086	6.7514	-0.52%
2019-11-11	7.740	7.730	7.740	7.540	8.180	11,746,000	90,965,257	7.7444	6.786	6.778	6.786	6.611	7.172	13,396,398	6.7903	-3.85%
2019-11-08	8.050	8.040	8.050	7.630	8.260	13,600,883	109,762,285	8.0702	7.058	7.049	7.058	6.690	7.242	15,511,905	7.0760	7.76%
2019-11-07	7.470	7.460	7.470	7.360	7.670	4,258,931	31,813,668	7.4699	6.550	6.541	6.550	6.453	6.725	4,857,342	6.5496	-1.45%
2019-11-06	7.580	7.560	7.580	7.450	7.630	8,365,100	63,312,037	7.5686	6.646	6.629	6.646	6.532	6.690	9,540,457	6.6362	1.20%
2019-11-05	7.490	7.470	7.490	7.350	7.630	5,348,213	40,065,130	7.4913	6.567	6.550	6.567	6.445	6.690	6,099,675	6.5684	2.46%
2019-11-04	7.310	7.300	7.310	7.200	7.310	3,314,432	24,108,674	7.2738	6.409	6.401	6.409	6.313	6.409	3,780,134	6.3777	0.14%
2019-11-01	7.300	7.290	7.300	7.150	7.390	3,053,000	22,288,165	7.3004	6.401	6.392	6.401	6.269	6.480	3,481,969	6.4010	-0.27%
2019-10-31	7.320	7.320	7.330	7.240	7.510	6,426,000	47,076,937	7.3260	6.418	6.418	6.427	6.348	6.585	7,328,899	6.4235	-2.01%
2019-10-30	7.470	7.470	7.480	7.330	7.630	10,261,000	76,484,124	7.4539	6.550	6.550	6.558	6.427	6.690	11,702,744	6.5356	-2.35%
2019-10-29	7.650	7.640	7.650	7.210	7.770	14,033,200	105,997,626	7.5533	6.708	6.699	6.708	6.322	6.813	16,004,966	6.6228	6.25%
2019-10-28	7.200	7.180	7.200	6.690	7.260	7,244,600	51,654,981	7.1301	6.313	6.295	6.313	5.866	6.366	8,262,519	6.2517	6.82%
2019-10-25	6.740	6.740	6.750	6.580	6.840	5,306,000	35,755,067	6.7386	5.910	5.910	5.918	5.769	5.997	6,051,531	5.9084	0.75%
2019-10-24	6.690	6.670	6.690	6.350	6.690	6,557,200	42,637,539	6.5024	5.866	5.848	5.866	5.568	5.866	7,478,534	5.7013	3.72%
2019-10-23	6.450	6.440	6.450	6.300	6.460	5,428,000	34,770,284	6.4057	5.655	5.647	5.655	5.524	5.664	6,190,673	5.6166	1.57%
2019-10-22	6.350	6.340	6.350	6.270	6.500	2,672,000	17,001,217	6.3627	5.568	5.559	5.568	5.498	5.699	3,047,435	5.5789	-0.63%
2019-10-21	6.390	6.380	6.390	6.260	6.420	1,178,000	7,509,320	6.3746	5.603	5.594	5.603	5.489	5.629	1,343,517	5.5893	0.63%
2019-10-18	6.350	6.340	6.350	6.310	6.500	2,874,000	18,346,730	6.3837	5.568	5.559	5.568	5.533	5.699	3,277,818	5.5972	-0.47%
2019-10-17	6.380	6.370	6.380	6.220	6.480	4,974,372	31,603,167	6.3532	5.594	5.585	5.594	5.454	5.682	5,673,307	5.5705	1.75%
2019-10-16	6.270	6.260	6.270	6.230	6.530	11,537,688	72,703,963	6.3014	5.498	5.489	5.498	5.462	5.726	13,158,816	5.5251	-2.49%
2019-10-15	6.430	6.420	6.430	6.340	6.540	5,502,000	35,385,165	6.4313	5.638	5.629	5.638	5.559	5.734	6,275,071	5.6390	-1.08%
2019-10-14	6.500	6.490	6.500	6.420	6.650	3,173,000	20,627,979	6.5011	5.699	5.690	5.699	5.629	5.831	3,618,829	5.7002	0.31%
2019-10-11	6.480	6.480	6.490	6.270	6.520	1,673,261	10,735,945	6.4162	5.682	5.682	5.690	5.498	5.717	1,908,366	5.6257	3.68%
2019-10-10	6.250	6.240	6.250	6.100	6.470	4,529,000	28,578,145	6.3100	5.480	5.471	5.480	5.348	5.673	5,165,357	5.5327	1.79%
2019-10-09	6.140	6.140	6.150	6.080	6.330	5,861,170	36,496,236	6.2268	5.384	5.384	5.392	5.331	5.550	6,684,707	5.4597	-3.00%
2019-10-08	6.330	6.320	6.330	6.120	6.640	4,259,000	27,295,912	6.4090	5.550	5.541	5.550	5.366	5.822	4,857,420	5.6194	1.61%
2019-10-04	6.230	6.230	6.240	6.150	6.410	3,037,683	19,123,232	6.2953	5.462	5.462	5.471	5.392	5.620	3,464,499	5.5198	-0.80%
2019-10-03	6.280	6.280	6.300	6.200	6.340	2,859,000	18,004,330	6.2974	5.506	5.506	5.524	5.436	5.559	3,260,710	5.5216	0.16%
2019-10-02	6.270	6.250	6.270	6.170	6.470	3,038,000	19,086,860	6.2827	5.498	5.480	5.498	5.410	5.673	3,464,861	5.5087	-3.09%
2019-09-30	6.470	6.460	6.470	6.400	6.740	3,235,000	20,937,209	6.4721	5.673	5.664	5.673	5.612	5.910	3,689,541	5.6747	-0.31%
2019-09-27	6.490	6.490	6.500	6.420	6.530	1,359,023	8,827,126	6.4952	5.690	5.690	5.699	5.629	5.726	1,549,976	5.6950	0.31%
2019-09-26	6.470	6.470	6.480	6.350	6.670	3,367,000	21,798,870	6.4743	5.673	5.673	5.682	5.568	5.848	3,840,088	5.6767	1.09%
2019-09-25	6.400	6.380	6.400	6.320	6.640	4,232,980	27,152,856	6.4146	5.612	5.594	5.612	5.541	5.822	4,827,744	5.6243	-3.61%
2019-09-24	6.640	6.630	6.640	6.560	6.720	4,502,973	29,893,330	6.6386	5.822	5.813	5.822	5.752	5.892	5,135,673	5.8207	-1.34%
2019-09-23	6.730	6.720	6.730	6.650	6.800	3,218,823	21,594,418	6.7088	5.901	5.892	5.901	5.831	5.962	3,671,091	5.8823	1.20%
2019-09-20	6.650	6.650	6.660	6.600	6.760	5,988,261	39,843,310	6.6536	5.831	5.831	5.840	5.787	5.927	6,829,655	5.8339	-0.15%
2019-09-19	6.660	6.640	6.660	6.560	6.670	4,286,223	28,254,398	6.5919	5.840	5.822	5.840	5.752	5.848	4,888,468	5.7798	-0.75%
2019-09-18	6.710	6.700	6.710	6.540	6.770	5,404,000	36,069,115	6.6745	5.883	5.875	5.883	5.734	5.936	6,163,301	5.8522	2.76%
2019-09-17	6.530	6.510	6.530	6.340	6.740	8,472,956	55,003,567	6.4917	5.726	5.708	5.726	5.559	5.910	9,663,467	5.6919	-4.81%
2019-09-16	6.860	6.840	6.860	6.780	7.180	8,193,000	56,641,400	6.9134	6.015	5.997	6.015	5.945	6.295	9,344,176	6.0617	-1.29%
2019-09-13	6.950	6.930	6.950	6.820	7.050	2,565,406	17,759,152	6.9226	6.094	6.076	6.094	5.980	6.181	2,925,864	6.0697	0.58%
2019-09-12	6.910	6.900	6.910	6.750	6.940	4,147,000	28,472,380	6.8658	6.059	6.050	6.059	5.918	6.085	4,729,683	6.0199	1.02%
2019-09-11	6.840	6.800	6.840	6.680	6.940	5,628,579	38,357,539	6.8148	5.997	5.962	5.997	5.857	6.085	6,419,435	5.9752	-0.73%
2019-09-10	6.890	6.870	6.890	6.630	7.030	5,821,270	39,982,085	6.8683	6.041	6.024	6.041	5.813	6.164	6,639,200	6.0221	5.35%
2019-09-09	6.540	6.540	6.550	6.510	6.980	2,937,000	19,289,597	6.5678	5.734	5.734	5.743	5.708	6.120	3,349,670	5.7587	-4.11%
2019-09-06	6.820	6.800	6.820	6.760	6.930	4,100,337	28,004,678	6.8298	5.980	5.962	5.980	5.927	6.076	4,676,464	5.9884	-0.15%
2019-09-05	6.830	6.800	6.830	6.660	6.890	4,769,000	32,122,814	6.7358	5.989	5.962	5.989	5.840	6.041	5,439,079	5.9059	2.71%
2019-09-04	6.650	6.650	6.680	6.080	6.710	7,594,414	49,263,070	6.4868	5.831	5.831	5.857	5.331	5.883	8,661,484	5.6876	9.92%
2019-09-03	6.050	6.050	6.060	6.030	6.330	3,270,000	19,950,803	6.1012	5.305	5.305	5.313	5.287	5.550	3,729,459	5.3495	-4.12%
2019-09-02	6.310	6.270	6.310	6.210	6.380	3,334,450	20,953,900	6.2841	5.533	5.498	5.533	5.445	5.594	3,802,964	5.5099	3.61%
2019-08-30	6.090	6.090	6.100	6.080	6.300	4,297,149	26,535,224	6.1751	5.340	5.340	5.348	5.331	5.524	4,900,929	5.4143	-0.16%
2019-08-29	6.100	6.090	6.100	6.050	6.440	4,114,743	25,152,752	6.1128	5.348	5.340	5.348	5.305	5.647	4,692,894	5.3598	-4.84%
2019-08-28	6.410	6.410	6.420	6.320	6.490	6,540,000	41,987,855	6.4202	5.620	5.620	5.629	5.541	5.690	7,458,917	5.6292	2.40%
2019-08-27	6.260	6.260	6.280	5.920	6.380	7,313,746	45,697,162	6.2481	5.489	5.489	5.506	5.191	5.594	8,341,380	5.4784	4.68%
2019-08-26	5.980	5.970	5.980	5.950	6.230	6,926,000	42,098,647	6.0783	5.243	5.235	5.243	5.217	5.462	7,899,153	5.3295	-4.32%
2019-08-23	6.250	6.250	6.260	6.150	6.420	7,949,700	49,748,389	6.2579	5.480	5.480	5.489	5.392	5.629	9,066,690	5.4869	-3.55%
2019-08-22	6.480	6.470	6.480	6.280	6.620	6,407,120	41,552,366	6.4853	5.682	5.673	5.682	5.506	5.804	7,307,367	5.6864	1.41%
2019-08-21	6.390	6.390	6.400	6.190	6.480	3,980,228	25,224,744	6.3375	5.603	5.603	5.612	5.427	5.682	4,539,479	5.5567	0.63%
2019-08-20	6.350	6.350	6.360	6.180	6.480	6,215,829	39,319,109	6.3256	5.568	5.568	5.576	5.419	5.682	7,089,198	5.5463	-2.01%
2019-08-19	6.480	6.470	6.480	6.480	6.690	6,267,000	40,900,518	6.5263	5.682	5.673	5.682	5.682	5.866	7,147,559	5.7223	-0.31%
2019-08-16	6.500	6.500	6.510	6.000	6.590	8,586,000	55,155,062	6.4238	5.699	5.699	5.708	5.261	5.778	9,792,395	5.6324	7.08%
2019-08-15	6.070	6.060	6.070	5.930	6.500	14,240,874	86,733,990	6.0905	5.322	5.313	5.322	5.199	5.699	16,241,819	5.3402	-6.62%
2019-08-14	6.500	6.490	6.500	6.420	7.730	13,853,000	91,312,870	6.5916	5.699	5.690	5.699	5.629	6.778	15,799,446	5.7795	-13.45%
2019-08-13	7.510	7.510	7.520	7.510	7.790	2,842,000	21,631,984	7.6115	6.585	6.585	6.594	6.585	6.830	3,241,321	6.6738	-3.22%
2019-08-12	7.760	7.740	7.760	7.540	7.800	1,667,000	12,869,365	7.7201	6.804	6.786	6.804	6.611	6.839	1,901,226	6.7690	1.44%
2019-08-09	7.650	7.640	7.650	7.640	8.150	3,405,000	26,550,506	7.7975	6.708	6.699	6.708	6.699	7.146	3,883,427	6.8369	-3.16%
2019-08-08	7.900	7.890	7.900	7.700	8.020	4,118,604	32,671,560	7.9327	6.927	6.918	6.927	6.751	7.032	4,697,298	6.9554	3.81%
2019-08-07	7.610	7.610	7.620	7.460	7.920	4,312,950	32,793,800	7.6036	6.672	6.672	6.681	6.541	6.944	4,918,951	6.6668	-1.17%
2019-08-06	7.700	7.700	7.710	7.460	7.740	6,856,260	52,500,932	7.6574	6.751	6.751	6.760	6.541	6.786	7,819,614	6.7140	-0.90%
2019-08-05	7.770	7.770	7.780	7.630	7.910	4,835,910	37,669,332	7.7895	6.813	6.813	6.822	6.690	6.936	5,515,390	6.8299	-3.00%
2019-08-02	8.010	8.010	8.030	7.880	8.150	3,254,000	25,945,204	7.9733	7.023	7.023	7.041	6.909	7.146	3,711,210	6.9910	-1.96%
2019-08-01	8.170	8.160	8.170	8.020	8.220	2,227,058	18,211,419	8.1773	7.163	7.155	7.163	7.032	7.207	2,539,976	7.1699	-0.49%
2019-07-31	8.210	8.210	8.260	8.120	8.390	2,362,271	19,632,370	8.3108	7.199	7.199	7.242	7.120	7.356	2,694,187	7.2869	-1.32%
2019-07-30	8.320	8.320	8.340	8.010	8.400	3,780,000	31,352,220	8.2942	7.295	7.295	7.313	7.023	7.365	4,311,117	7.2724	3.35%
2019-07-29	8.050	8.050	8.060	7.970	8.290	4,399,620	35,654,002	8.1039	7.058	7.058	7.067	6.988	7.269	5,017,798	7.1055	-3.13%
2019-07-26	8.310	8.310	8.320	8.310	8.610	4,667,120	39,290,213	8.4185	7.286	7.286	7.295	7.286	7.549	5,322,884	7.3814	-3.48%
2019-07-25	8.610	8.610	8.620	8.540	8.790	2,062,000	17,734,760	8.6008	7.549	7.549	7.558	7.488	7.707	2,351,726	7.5412	-1.03%
2019-07-24	8.700	8.690	8.700	8.430	8.840	4,524,211	39,560,860	8.7443	7.628	7.619	7.628	7.391	7.751	5,159,895	7.6670	2.96%
2019-07-23	8.450	8.450	8.460	8.390	8.610	2,001,851	16,921,177	8.4528	7.409	7.409	7.418	7.356	7.549	2,283,126	7.4114	-1.05%
2019-07-22	8.540	8.540	8.550	8.360	8.650	3,407,817	29,052,371	8.5252	7.488	7.488	7.497	7.330	7.584	3,886,640	7.4749	1.18%
2019-07-19	8.440	8.440	8.460	8.370	8.570	5,420,500	45,830,351	8.4550	7.400	7.400	7.418	7.339	7.514	6,182,119	7.4134	-0.35%
2019-07-18	8.470	8.470	8.480	8.300	8.820	3,682,000	31,101,835	8.4470	7.427	7.427	7.435	7.277	7.733	4,199,348	7.4063	-2.19%
2019-07-17	8.660	8.640	8.660	8.550	8.820	3,319,000	28,897,787	8.7068	7.593	7.576	7.593	7.497	7.733	3,785,343	7.6341	0.46%
2019-07-16	8.620	8.620	8.670	8.390	8.970	7,786,000	67,308,217	8.6448	7.558	7.558	7.602	7.356	7.865	8,879,989	7.5798	-3.69%
2019-07-15	8.950	8.940	8.950	8.810	9.180	2,165,400	19,357,543	8.9395	7.847	7.839	7.847	7.725	8.049	2,469,654	7.8382	-0.22%
2019-07-12	8.970	8.960	8.970	8.950	9.270	3,638,000	32,827,740	9.0236	7.865	7.856	7.865	7.847	8.128	4,149,165	7.9119	-3.13%
2019-07-11	9.260	9.250	9.260	9.220	9.520	2,132,008	19,773,270	9.2745	8.119	8.110	8.119	8.084	8.347	2,431,570	8.1319	-0.43%
2019-07-10	9.300	9.290	9.300	9.220	9.750	1,871,000	17,408,933	9.3046	8.154	8.145	8.154	8.084	8.549	2,133,889	8.1583	0.32%
2019-07-09	9.270	9.270	9.280	9.170	9.570	5,557,000	51,547,770	9.2762	8.128	8.128	8.137	8.040	8.391	6,337,799	8.1334	-3.44%
2019-07-08	9.600	9.600	9.630	9.540	9.730	1,995,657	19,165,031	9.6034	8.417	8.417	8.444	8.365	8.531	2,276,061	8.4203	-2.34%
2019-07-05	9.830	9.830	9.840	9.750	10.04	2,246,840	22,083,578	9.8287	8.619	8.619	8.628	8.549	8.803	2,562,537	8.6179	-1.11%
2019-07-04	9.940	9.920	9.940	9.850	10.10	2,784,000	27,725,705	9.9589	8.715	8.698	8.715	8.637	8.856	3,175,172	8.7320	-1.39%
2019-07-03	10.08	10.06	10.08	9.980	10.38	4,518,000	45,437,980	10.057	8.838	8.821	8.838	8.750	9.101	5,152,812	8.8181	-0.59%
2019-07-02	10.14	10.12	10.14	9.890	10.28	4,511,000	45,780,910	10.149	8.891	8.873	8.891	8.672	9.014	5,144,828	8.8984	4.32%
2019-06-28	9.720	9.720	9.740	9.660	9.830	2,533,937	24,686,139	9.7422	8.523	8.523	8.540	8.470	8.619	2,889,973	8.5420	-0.72%
2019-06-27	9.790	9.780	9.790	9.310	9.790	4,605,880	43,941,976	9.5404	8.584	8.575	8.584	8.163	8.584	5,253,039	8.3651	5.95%
2019-06-26	9.240	9.230	9.240	9.100	9.560	4,504,000	41,557,903	9.2269	8.102	8.093	8.102	7.979	8.382	5,136,844	8.0902	-3.14%
2019-06-25	9.540	9.510	9.540	9.440	9.750	1,085,012	10,331,450	9.5220	8.365	8.338	8.365	8.277	8.549	1,237,464	8.3489	-0.93%
2019-06-24	9.630	9.620	9.630	9.560	9.890	1,228,000	11,881,621	9.6756	8.444	8.435	8.444	8.382	8.672	1,400,543	8.4836	-2.03%
2019-06-21	9.830	9.800	9.830	9.710	10.08	3,105,000	30,603,504	9.8562	8.619	8.593	8.619	8.514	8.838	3,541,275	8.6419	0.51%
2019-06-20	9.780	9.770	9.780	9.610	9.810	1,866,800	18,190,181	9.7440	8.575	8.566	8.575	8.426	8.601	2,129,099	8.5436	1.77%
2019-06-19	9.610	9.590	9.610	9.500	9.710	4,478,200	42,574,086	9.5070	8.426	8.409	8.426	8.330	8.514	5,107,419	8.3357	3.22%
2019-06-18	9.310	9.300	9.310	9.260	9.640	3,659,118	34,104,833	9.3205	8.163	8.154	8.163	8.119	8.452	4,173,250	8.1722	0.11%
2019-06-17	9.300	9.290	9.300	9.300	9.560	1,987,968	18,690,160	9.4016	8.154	8.145	8.154	8.154	8.382	2,267,292	8.2434	-2.72%
2019-06-14	9.560	9.550	9.560	9.480	9.660	3,156,640	30,129,842	9.5449	8.382	8.373	8.382	8.312	8.470	3,600,171	8.3690	0.31%
2019-06-13	9.530	9.530	9.540	9.500	9.710	2,391,000	22,809,074	9.5396	8.356	8.356	8.365	8.330	8.514	2,726,953	8.3643	-0.52%
2019-06-12	9.580	9.580	9.590	9.450	9.690	2,243,000	21,419,775	9.5496	8.400	8.400	8.409	8.286	8.496	2,558,158	8.3731	-1.14%
2019-06-11	9.690	9.680	9.690	9.430	9.780	3,894,201	37,619,250	9.6603	8.496	8.487	8.496	8.268	8.575	4,441,364	8.4702	1.89%
2019-06-10	9.510	9.500	9.510	9.300	9.520	7,743,000	73,277,767	9.4637	8.338	8.330	8.338	8.154	8.347	8,830,947	8.2978	4.97%
2019-06-06	9.060	9.060	9.070	8.910	9.420	6,585,000	59,370,780	9.0161	7.944	7.944	7.953	7.812	8.259	7,510,240	7.9053	-4.03%
2019-06-05	9.440	9.440	9.450	9.410	9.790	3,061,000	29,154,345	9.5245	8.277	8.277	8.286	8.251	8.584	3,491,093	8.3511	2.41%
2019-06-04	9.460	9.460	9.480	9.440	9.880	2,652,369	25,233,427	9.5135	8.082	8.082	8.099	8.065	8.441	3,104,496	8.1280	-2.47%
2019-06-03	9.700	9.690	9.700	9.460	9.740	2,857,000	27,384,166	9.5849	8.287	8.279	8.287	8.082	8.322	3,344,009	8.1890	1.04%
2019-05-31	9.600	9.590	9.600	9.580	10.06	9,782,973	94,801,917	9.6905	8.202	8.193	8.202	8.185	8.595	11,450,594	8.2792	-5.70%
2019-05-30	10.18	10.16	10.18	10.10	10.28	1,242,000	12,635,280	10.173	8.697	8.680	8.697	8.629	8.783	1,453,713	8.6917	-0.20%
2019-05-29	10.20	10.18	10.20	10.18	10.46	1,926,000	19,763,210	10.261	8.715	8.697	8.715	8.697	8.937	2,254,309	8.7669	-3.23%
2019-05-28	10.54	10.54	10.56	10.26	10.62	4,087,091	43,019,732	10.526	9.005	9.005	9.022	8.766	9.073	4,783,783	8.9928	3.13%
2019-05-27	10.22	10.22	10.24	9.860	10.24	4,086,075	41,345,028	10.119	8.732	8.732	8.749	8.424	8.749	4,782,594	8.6449	1.59%
2019-05-24	10.06	10.04	10.06	10.00	10.28	2,299,296	23,227,027	10.102	8.595	8.578	8.595	8.544	8.783	2,691,238	8.6306	0.40%
2019-05-23	10.02	10.00	10.02	9.910	10.44	4,604,852	46,058,122	10.002	8.561	8.544	8.561	8.467	8.920	5,389,803	8.5454	-4.57%
2019-05-22	10.50	10.50	10.52	10.30	10.68	3,666,000	38,329,761	10.456	8.971	8.971	8.988	8.800	9.125	4,290,912	8.9328	1.94%
2019-05-21	10.30	10.28	10.30	10.04	10.38	4,921,000	50,249,628	10.211	8.800	8.783	8.800	8.578	8.868	5,759,842	8.7241	-0.77%
2019-05-20	10.38	10.36	10.38	10.30	10.80	4,568,459	47,616,255	10.423	8.868	8.851	8.868	8.800	9.227	5,347,206	8.9049	-3.53%
2019-05-17	10.76	10.76	10.78	10.50	10.92	7,139,600	76,252,372	10.680	9.193	9.193	9.210	8.971	9.330	8,356,628	9.1248	0.00%
2019-05-16	10.76	10.74	10.76	10.70	10.90	1,959,116	21,126,777	10.784	9.193	9.176	9.193	9.142	9.313	2,293,070	9.2133	-0.37%
2019-05-15	10.80	10.80	10.82	10.46	11.10	2,266,091	24,493,747	10.809	9.227	9.227	9.244	8.937	9.483	2,652,373	9.2347	2.47%
2019-05-14	10.54	10.54	10.56	9.980	10.74	6,930,152	72,427,285	10.451	9.005	9.005	9.022	8.527	9.176	8,111,477	8.9290	-4.18%
2019-05-10	11.00	10.98	11.00	10.86	11.38	5,853,059	64,554,734	11.029	9.398	9.381	9.398	9.278	9.723	6,850,781	9.4230	-0.54%
2019-05-09	11.06	11.04	11.06	10.98	11.42	6,001,422	66,521,033	11.084	9.449	9.432	9.449	9.381	9.757	7,024,434	9.4699	-3.99%
2019-05-08	11.52	11.50	11.52	11.40	11.64	4,620,200	53,286,569	11.533	9.842	9.825	9.842	9.740	9.945	5,407,767	9.8537	-1.20%
2019-05-07	11.66	11.62	11.66	11.36	11.78	4,153,000	47,973,408	11.552	9.962	9.928	9.962	9.706	10.06	4,860,927	9.8692	0.69%
2019-05-06	11.58	11.52	11.58	10.02	11.80	8,490,530	97,946,847	11.536	9.894	9.842	9.894	8.561	10.08	9,937,840	9.8559	-4.61%
2019-05-03	12.14	12.14	12.16	11.82	12.18	3,838,178	46,034,589	11.994	10.37	10.37	10.39	10.10	10.41	4,492,440	10.247	1.34%
2019-05-02	11.98	11.98	12.00	11.94	12.20	5,254,000	63,148,461	12.019	10.24	10.24	10.25	10.20	10.42	6,149,605	10.269	-2.44%
2019-04-30	12.28	12.26	12.28	12.02	12.28	7,496,306	91,096,891	12.152	10.49	10.47	10.49	10.27	10.49	8,774,139	10.382	0.16%
2019-04-29	12.26	12.24	12.26	11.76	12.26	3,091,000	37,471,104	12.123	10.47	10.46	10.47	10.05	10.47	3,617,897	10.357	1.32%
2019-04-26	12.10	12.10	12.12	11.98	12.30	13,091,360	159,039,794	12.149	10.34	10.34	10.35	10.24	10.51	15,322,935	10.379	-1.47%
2019-04-25	12.28	12.26	12.28	12.06	12.40	5,468,832	66,991,712	12.250	10.49	10.47	10.49	10.30	10.59	6,401,058	10.466	-0.81%
2019-04-24	12.38	12.34	12.38	12.10	12.56	12,690,189	156,063,521	12.298	10.58	10.54	10.58	10.34	10.73	14,853,379	10.507	-1.12%
2019-04-23	12.52	12.50	12.52	12.30	12.70	9,069,672	113,571,852	12.522	10.70	10.68	10.70	10.51	10.85	10,615,703	10.698	-2.03%
2019-04-18	12.78	12.78	12.80	12.40	12.94	6,729,510	86,119,120	12.797	10.92	10.92	10.94	10.59	11.06	7,876,633	10.933	1.75%
2019-04-17	12.56	12.54	12.56	11.94	12.64	7,705,333	95,741,744	12.425	10.73	10.71	10.73	10.20	10.80	9,018,797	10.616	4.15%
2019-04-16	12.06	12.04	12.06	11.76	12.10	8,831,064	105,322,257	11.926	10.30	10.29	10.30	10.05	10.34	10,336,422	10.189	1.86%
2019-04-15	11.84	11.82	11.84	11.62	11.94	9,267,181	108,977,631	11.760	10.12	10.10	10.12	9.928	10.20	10,846,880	10.047	2.60%
2019-04-12	11.54	11.54	11.56	11.20	11.68	11,209,036	128,997,620	11.508	9.859	9.859	9.876	9.569	9.979	13,119,747	9.8323	0.17%
2019-04-11	11.52	11.50	11.52	11.18	11.58	13,075,761	149,378,683	11.424	9.842	9.825	9.842	9.552	9.894	15,304,676	9.7603	1.77%
2019-04-10	11.32	11.30	11.32	10.58	11.36	8,725,960	96,778,145	11.091	9.671	9.654	9.671	9.039	9.706	10,213,401	9.4756	4.24%
2019-04-09	10.86	10.82	10.86	10.54	10.98	4,551,800	49,109,960	10.789	9.278	9.244	9.278	9.005	9.381	5,327,707	9.2178	1.88%
2019-04-08	10.66	10.64	10.66	10.50	10.74	5,278,522	55,852,185	10.581	9.108	9.090	9.108	8.971	9.176	6,178,307	9.0400	0.76%
2019-04-04	10.58	10.56	10.58	10.40	10.64	5,811,893	61,118,416	10.516	9.039	9.022	9.039	8.885	9.090	6,802,598	8.9846	0.00%
2019-04-03	10.58	10.56	10.58	10.14	10.62	4,829,000	50,303,790	10.417	9.039	9.022	9.039	8.663	9.073	5,652,159	8.8999	4.13%
2019-04-02	10.16	10.16	10.18	9.930	10.26	5,597,192	56,826,537	10.153	8.680	8.680	8.697	8.484	8.766	6,551,298	8.6741	2.52%
2019-04-01	9.910	9.890	9.910	9.770	9.980	6,209,940	61,161,063	9.8489	8.467	8.450	8.467	8.347	8.527	7,268,496	8.4145	2.16%
2019-03-29	9.700	9.690	9.700	9.470	9.770	4,071,400	39,362,011	9.6679	8.287	8.279	8.287	8.091	8.347	4,765,417	8.2599	1.78%
2019-03-28	9.530	9.520	9.530	9.430	9.590	2,407,605	22,914,778	9.5177	8.142	8.134	8.142	8.057	8.193	2,818,009	8.1315	0.00%
2019-03-27	9.530	9.530	9.560	9.440	9.700	3,303,228	31,503,176	9.5371	8.142	8.142	8.168	8.065	8.287	3,866,302	8.1481	-1.35%
2019-03-26	9.660	9.660	9.670	9.520	9.700	3,066,016	29,524,059	9.6295	8.253	8.253	8.262	8.134	8.287	3,588,654	8.2271	0.00%
2019-03-25	9.660	9.610	9.660	9.510	9.680	3,678,000	35,335,830	9.6073	8.253	8.210	8.253	8.125	8.270	4,304,958	8.2082	-0.41%
2019-03-22	9.700	9.690	9.700	9.470	9.760	8,812,735	84,840,887	9.6271	8.287	8.279	8.287	8.091	8.339	10,314,968	8.2250	0.00%
2019-03-21	9.700	9.680	9.700	9.410	9.700	4,139,257	39,743,281	9.6015	8.287	8.270	8.287	8.040	8.287	4,844,841	8.2032	1.04%
2019-03-20	9.600	9.590	9.600	9.520	9.750	4,501,500	43,416,950	9.6450	8.202	8.193	8.202	8.134	8.330	5,268,833	8.2403	-1.54%
2019-03-19	9.750	9.740	9.750	9.640	9.770	7,930,512	76,929,563	9.7005	8.330	8.322	8.330	8.236	8.347	9,282,360	8.2877	1.25%
2019-03-18	9.630	9.620	9.630	9.400	9.670	4,826,500	46,240,165	9.5805	8.228	8.219	8.228	8.031	8.262	5,649,233	8.1852	1.48%
2019-03-15	9.490	9.470	9.490	9.200	9.600	12,400,021	117,280,658	9.4581	8.108	8.091	8.108	7.860	8.202	14,513,749	8.0807	0.42%
2019-03-14	9.450	9.440	9.450	9.390	10.06	11,897,824	113,634,355	9.5509	8.074	8.065	8.074	8.022	8.595	13,925,946	8.1599	-4.93%
2019-03-13	9.940	9.940	9.950	9.780	10.46	10,498,625	104,665,828	9.9695	8.492	8.492	8.501	8.356	8.937	12,288,238	8.5176	-0.30%
2019-03-12	9.970	9.960	9.970	9.790	10.16	7,923,308	78,525,070	9.9106	8.518	8.509	8.518	8.364	8.680	9,273,928	8.4673	1.42%
2019-03-11	9.830	9.830	9.850	9.760	10.38	7,736,427	76,801,002	9.9272	8.398	8.398	8.415	8.339	8.868	9,055,191	8.4814	-4.75%
2019-03-08	10.32	10.32	10.34	10.28	10.70	3,923,840	40,728,216	10.380	8.817	8.817	8.834	8.783	9.142	4,592,704	8.8680	-4.27%
2019-03-07	10.78	10.76	10.78	10.60	10.88	3,848,205	41,393,866	10.757	9.210	9.193	9.210	9.056	9.295	4,504,176	9.1901	0.19%
2019-03-06	10.76	10.74	10.76	10.72	11.26	7,729,210	83,492,205	10.802	9.193	9.176	9.193	9.159	9.620	9,046,744	9.2290	-3.06%
2019-03-05	11.10	11.10	11.12	11.06	11.28	1,790,300	19,984,627	11.163	9.483	9.483	9.501	9.449	9.637	2,095,477	9.5370	-1.07%
2019-03-04	11.22	11.20	11.22	11.20	11.46	2,454,788	27,761,304	11.309	9.586	9.569	9.586	9.569	9.791	2,873,235	9.6620	-0.53%
2019-03-01	11.28	11.28	11.30	11.02	11.30	2,198,800	24,578,821	11.178	9.637	9.637	9.654	9.415	9.654	2,573,611	9.5503	0.89%
2019-02-28	11.18	11.18	11.20	11.16	11.48	2,205,134	24,787,778	11.241	9.552	9.552	9.569	9.535	9.808	2,581,025	9.6039	-1.24%
2019-02-27	11.32	11.28	11.32	11.22	11.60	3,033,840	34,560,328	11.392	9.671	9.637	9.671	9.586	9.911	3,550,993	9.7326	-0.18%
2019-02-26	11.34	11.32	11.34	11.20	11.70	2,528,510	28,754,353	11.372	9.688	9.671	9.688	9.569	9.996	2,959,524	9.7159	-2.58%
2019-02-25	11.64	11.60	11.64	11.48	11.84	3,625,075	42,314,122	11.673	9.945	9.911	9.945	9.808	10.12	4,243,011	9.9727	0.00%
2019-02-22	11.64	11.62	11.64	11.28	11.68	2,583,095	29,770,150	11.525	9.945	9.928	9.945	9.637	9.979	3,023,414	9.8465	1.04%
2019-02-21	11.52	11.50	11.52	11.26	11.62	2,294,000	26,328,920	11.477	9.842	9.825	9.842	9.620	9.928	2,685,039	9.8058	-0.35%
2019-02-20	11.56	11.56	11.58	11.16	11.62	4,209,000	48,392,400	11.497	9.876	9.876	9.894	9.535	9.928	4,926,473	9.8229	3.40%
2019-02-19	11.18	11.18	11.20	11.14	11.34	1,685,000	18,909,720	11.222	9.552	9.552	9.569	9.518	9.688	1,972,228	9.5880	-2.27%
2019-02-18	11.44	11.42	11.44	11.32	11.60	1,398,500	15,997,500	11.439	9.774	9.757	9.774	9.671	9.911	1,636,891	9.7731	0.70%
2019-02-15	11.36	11.28	11.36	11.20	11.66	2,595,312	29,409,737	11.332	9.706	9.637	9.706	9.569	9.962	3,037,713	9.6815	-2.74%
2019-02-14	11.68	11.66	11.68	11.60	12.04	3,766,000	44,096,718	11.709	9.979	9.962	9.979	9.911	10.29	4,407,958	10.004	-4.11%
2019-02-13	12.18	12.16	12.18	11.66	12.24	4,127,410	49,834,058	12.074	10.41	10.39	10.41	9.962	10.46	4,830,975	10.316	4.46%
2019-02-12	11.66	11.64	11.66	11.44	11.70	2,540,074	29,506,628	11.616	9.962	9.945	9.962	9.774	9.996	2,973,059	9.9247	1.57%
2019-02-11	11.48	11.48	11.50	11.30	11.66	2,219,243	25,436,502	11.462	9.808	9.808	9.825	9.654	9.962	2,597,539	9.7925	0.70%
2019-02-08	11.40	11.40	11.42	11.28	11.54	2,298,671	26,219,323	11.406	9.740	9.740	9.757	9.637	9.859	2,690,506	9.7451	0.35%
2019-02-04	11.36	11.34	11.36	11.24	11.44	1,659,670	18,846,642	11.356	9.706	9.688	9.706	9.603	9.774	1,942,580	9.7019	-0.35%
2019-02-01	11.40	11.38	11.40	11.36	11.90	2,262,000	25,927,284	11.462	9.740	9.723	9.740	9.706	10.17	2,647,584	9.7928	-3.39%
2019-01-31	11.80	11.78	11.80	11.28	11.90	4,192,243	49,276,829	11.754	10.08	10.06	10.08	9.637	10.17	4,906,860	10.042	4.61%
2019-01-30	11.28	11.26	11.30	11.18	11.66	2,170,000	24,539,670	11.309	9.637	9.620	9.654	9.552	9.962	2,539,902	9.6617	-2.25%
2019-01-29	11.54	11.54	11.56	11.40	11.74	2,570,000	29,603,218	11.519	9.859	9.859	9.876	9.740	10.03	3,008,086	9.8412	-0.69%
2019-01-28	11.62	11.60	11.62	11.40	12.18	4,337,000	50,368,300	11.614	9.928	9.911	9.928	9.740	10.41	5,076,292	9.9223	-2.35%
2019-01-25	11.90	11.90	11.96	11.28	12.00	5,750,000	67,086,369	11.667	10.17	10.17	10.22	9.637	10.25	6,730,154	9.9680	6.06%
2019-01-24	11.22	11.20	11.22	10.86	11.32	4,534,522	50,304,634	11.094	9.586	9.569	9.586	9.278	9.671	5,307,484	9.4781	-0.18%
2019-01-23	11.24	11.20	11.24	11.12	11.50	1,289,000	14,529,312	11.272	9.603	9.569	9.603	9.501	9.825	1,508,725	9.6302	0.18%
2019-01-22	11.22	11.22	11.24	10.96	11.42	2,328,000	26,152,594	11.234	9.586	9.586	9.603	9.364	9.757	2,724,835	9.5979	-1.06%
2019-01-21	11.34	11.34	11.36	11.18	11.50	1,845,800	20,921,992	11.335	9.688	9.688	9.706	9.552	9.825	2,160,438	9.6841	0.35%
2019-01-18	11.30	11.28	11.30	10.98	11.48	3,004,171	33,616,063	11.190	9.654	9.637	9.654	9.381	9.808	3,516,267	9.5602	1.07%
2019-01-17	11.18	11.16	11.18	11.14	12.00	3,470,445	39,407,015	11.355	9.552	9.535	9.552	9.518	10.25	4,062,023	9.7013	-2.95%
2019-01-16	11.52	11.50	11.52	11.28	11.60	1,587,760	18,199,186	11.462	9.842	9.825	9.842	9.637	9.911	1,858,412	9.7929	0.70%
2019-01-15	11.44	11.42	11.44	10.98	11.46	3,001,600	34,008,383	11.330	9.774	9.757	9.774	9.381	9.791	3,513,258	9.6800	4.38%
2019-01-14	10.96	10.94	10.96	10.88	11.20	1,643,500	18,036,930	10.975	9.364	9.347	9.364	9.295	9.569	1,923,654	9.3764	0.92%
2019-01-11	10.86	10.84	10.86	10.64	11.00	2,292,387	24,784,544	10.812	9.278	9.261	9.278	9.090	9.398	2,683,151	9.2371	0.18%
2019-01-10	10.84	10.80	10.84	10.46	10.86	3,334,917	35,827,227	10.743	9.261	9.227	9.261	8.937	9.278	3,903,392	9.1785	2.46%
2019-01-09	10.58	10.54	10.58	10.22	10.90	6,740,329	71,546,036	10.615	9.039	9.005	9.039	8.732	9.313	7,889,296	9.0687	6.76%
2019-01-08	9.910	9.910	9.980	9.890	10.26	3,252,470	32,504,447	9.9938	8.467	8.467	8.527	8.450	8.766	3,806,891	8.5383	-1.49%
2019-01-07	10.06	10.02	10.06	9.920	10.66	3,600,000	36,651,704	10.181	8.595	8.561	8.595	8.475	9.108	4,213,662	8.6983	-3.08%
2019-01-04	10.38	10.38	10.40	10.20	10.68	2,008,000	20,827,185	10.372	8.868	8.868	8.885	8.715	9.125	2,350,287	8.8615	0.19%
2019-01-03	10.36	10.32	10.36	10.24	10.98	2,656,584	27,699,934	10.427	8.851	8.817	8.851	8.749	9.381	3,109,430	8.9084	-4.95%
2019-01-02	10.90	10.86	10.90	10.76	11.24	1,259,254	13,714,191	10.891	9.313	9.278	9.313	9.193	9.603	1,473,908	9.3046	-2.33%
2018-12-31	11.16	11.16	11.22	11.10	11.40	1,189,200	13,333,640	11.212	9.535	9.535	9.586	9.483	9.740	1,391,913	9.5794	1.64%
2018-12-28	10.98	10.96	10.98	10.66	11.00	1,065,102	11,586,209	10.878	9.381	9.364	9.381	9.108	9.398	1,246,661	9.2938	2.04%
2018-12-27	10.76	10.74	10.76	10.68	11.48	1,366,068	14,844,816	10.867	9.193	9.176	9.193	9.125	9.808	1,598,930	9.2842	-3.41%
2018-12-24	11.14	11.08	11.14	10.82	11.16	224,000	2,460,120	10.983	9.518	9.466	9.518	9.244	9.535	262,183	9.3832	0.36%
2018-12-21	11.10	11.08	11.10	10.66	11.18	1,698,000	18,855,710	11.105	9.483	9.466	9.483	9.108	9.552	1,987,444	9.4874	-0.72%
2018-12-20	11.18	11.18	11.20	11.04	11.90	1,760,413	20,001,600	11.362	9.552	9.552	9.569	9.432	10.17	2,060,496	9.7072	-2.95%
2018-12-19	11.52	11.50	11.52	11.38	11.68	1,766,375	20,333,361	11.511	9.842	9.825	9.842	9.723	9.979	2,067,474	9.8349	-1.71%
2018-12-18	11.72	11.72	11.76	11.36	12.18	3,707,285	43,751,332	11.801	10.01	10.01	10.05	9.706	10.41	4,339,235	10.083	0.51%
2018-12-17	11.66	11.66	11.70	11.62	12.10	1,907,400	22,505,014	11.799	9.962	9.962	9.996	9.928	10.34	2,232,539	10.080	-3.32%
2018-12-14	12.06	12.00	12.06	11.56	12.10	3,641,212	43,431,040	11.928	10.30	10.25	10.30	9.876	10.34	4,261,899	10.191	-1.95%
2018-12-13	12.30	12.24	12.30	11.74	12.34	2,843,100	34,218,282	12.036	10.51	10.46	10.51	10.03	10.54	3,327,739	10.283	3.54%
2018-12-12	11.88	11.86	11.88	11.64	11.88	2,542,200	30,068,468	11.828	10.15	10.13	10.15	9.945	10.15	2,975,548	10.105	3.85%
2018-12-11	11.44	11.44	11.46	11.28	11.88	1,319,000	15,078,980	11.432	9.774	9.774	9.791	9.637	10.15	1,543,839	9.7672	-2.39%
2018-12-10	11.72	11.70	11.72	11.52	11.96	1,723,000	20,257,180	11.757	10.01	9.996	10.01	9.842	10.22	2,016,705	10.045	-0.34%
2018-12-07	11.76	11.74	11.76	11.74	12.48	1,060,196	12,604,624	11.889	10.05	10.03	10.05	10.03	10.66	1,240,919	10.157	-3.13%
2018-12-06	12.14	12.14	12.18	12.02	12.40	2,153,000	26,215,780	12.176	10.37	10.37	10.41	10.27	10.59	2,520,004	10.403	-2.72%
2018-12-05	12.48	12.42	12.48	12.14	12.56	3,206,000	39,711,127	12.387	10.66	10.61	10.66	10.37	10.73	3,752,500	10.583	-1.58%
2018-12-04	12.68	12.60	12.68	12.40	12.78	5,165,789	65,101,994	12.603	10.83	10.76	10.83	10.59	10.92	6,046,358	10.767	1.60%
2018-12-03	12.48	12.42	12.48	12.36	12.70	4,675,525	58,284,166	12.466	10.66	10.61	10.66	10.56	10.85	5,472,523	10.650	5.94%
2018-11-30	11.78	11.78	11.80	11.30	12.08	5,322,646	63,000,666	11.836	10.06	10.06	10.08	9.654	10.32	6,229,953	10.113	1.03%
2018-11-29	11.66	11.64	11.66	11.62	12.00	1,912,205	22,395,901	11.712	9.962	9.945	9.962	9.928	10.25	2,238,163	10.006	0.34%
2018-11-28	11.62	11.60	11.62	11.50	11.88	5,207,454	60,364,476	11.592	9.928	9.911	9.928	9.825	10.15	6,095,125	9.9037	-1.19%
2018-11-27	11.76	11.74	11.76	11.28	11.76	4,312,859	49,595,700	11.500	10.05	10.03	10.05	9.637	10.05	5,048,036	9.8248	3.34%
2018-11-26	11.38	11.34	11.38	11.22	11.66	1,226,000	13,962,180	11.388	9.723	9.688	9.723	9.586	9.962	1,434,986	9.7298	-1.56%
2018-11-23	11.56	11.54	11.56	11.48	11.78	1,693,000	19,674,280	11.621	9.876	9.859	9.876	9.808	10.06	1,981,592	9.9285	-1.87%
2018-11-22	11.78	11.76	11.78	11.60	11.88	1,829,614	21,421,164	11.708	10.06	10.05	10.06	9.911	10.15	2,141,493	10.003	0.51%
2018-11-21	11.72	11.70	11.72	11.40	11.80	1,257,400	14,671,428	11.668	10.01	9.996	10.01	9.740	10.08	1,471,738	9.9688	1.03%
2018-11-20	11.60	11.58	11.60	11.46	12.00	2,288,007	26,552,052	11.605	9.911	9.894	9.911	9.791	10.25	2,678,024	9.9148	-2.19%
2018-11-19	11.86	11.82	11.86	11.58	11.86	1,854,007	21,741,991	11.727	10.13	10.10	10.13	9.894	10.13	2,170,044	10.019	1.54%
2018-11-16	11.68	11.66	11.68	11.20	11.74	2,696,193	31,209,163	11.575	9.979	9.962	9.979	9.569	10.03	3,155,790	9.8895	3.00%
2018-11-15	11.34	11.34	11.40	10.64	11.50	2,809,400	31,750,380	11.302	9.688	9.688	9.740	9.090	9.825	3,288,295	9.6556	0.53%
2018-11-14	11.28	11.26	11.28	11.12	11.46	2,058,600	23,076,513	11.210	9.637	9.620	9.637	9.501	9.791	2,409,512	9.5773	0.53%
2018-11-13	11.22	11.18	11.22	10.54	11.22	2,011,069	22,186,787	11.032	9.586	9.552	9.586	9.005	9.586	2,353,879	9.4256	1.81%
2018-11-12	11.02	11.00	11.02	10.94	11.46	3,918,500	43,480,534	11.096	9.415	9.398	9.415	9.347	9.791	4,586,454	9.4802	-4.67%
2018-11-09	11.56	11.52	11.56	11.38	11.70	3,191,000	36,705,710	11.503	9.876	9.842	9.876	9.723	9.996	3,734,943	9.8276	-0.17%
2018-11-08	11.58	11.54	11.58	11.42	11.92	2,029,000	23,596,740	11.630	9.894	9.859	9.894	9.757	10.18	2,374,867	9.9360	-0.52%
2018-11-07	11.64	11.62	11.64	11.42	11.76	2,060,000	23,886,980	11.596	9.945	9.928	9.945	9.757	10.05	2,411,151	9.9069	-0.34%
2018-11-06	11.68	11.66	11.68	11.46	11.82	2,143,108	25,033,843	11.681	9.979	9.962	9.979	9.791	10.10	2,508,426	9.9799	-1.18%
2018-11-05	11.82	11.80	11.82	11.40	11.90	3,193,600	37,487,778	11.738	10.10	10.08	10.10	9.740	10.17	3,737,986	10.029	0.51%
2018-11-02	11.76	11.74	11.76	11.62	12.00	3,067,744	35,898,611	11.702	10.05	10.03	10.05	9.928	10.25	3,590,677	9.9977	6.14%
2018-11-01	11.08	11.02	11.08	10.92	11.34	3,939,175	43,813,863	11.123	9.466	9.415	9.466	9.330	9.688	4,610,653	9.5027	0.73%
2018-10-31	11.00	10.96	11.00	10.10	11.00	4,096,000	44,175,540	10.785	9.398	9.364	9.398	8.629	9.398	4,794,211	9.2144	9.78%
2018-10-30	10.02	10.00	10.02	9.780	10.22	4,357,000	43,625,335	10.013	8.561	8.544	8.561	8.356	8.732	5,099,701	8.5545	2.98%
2018-10-29	9.730	9.720	9.730	9.640	10.24	3,777,009	37,192,813	9.8472	8.313	8.304	8.313	8.236	8.749	4,420,844	8.4131	-3.85%
2018-10-26	10.12	10.10	10.12	10.02	10.54	3,223,000	32,839,227	10.189	8.646	8.629	8.646	8.561	9.005	3,772,398	8.7051	-3.44%
2018-10-25	10.48	10.46	10.48	10.04	10.52	2,404,338	24,784,110	10.308	8.954	8.937	8.954	8.578	8.988	2,814,185	8.8069	2.14%
2018-10-24	10.26	10.24	10.26	10.22	10.68	3,248,465	33,985,495	10.462	8.766	8.749	8.766	8.732	9.125	3,802,204	8.9384	0.00%
2018-10-23	10.26	10.22	10.26	10.06	10.54	2,756,201	28,270,090	10.257	8.766	8.732	8.766	8.595	9.005	3,226,028	8.7631	-0.97%
2018-10-22	10.36	10.34	10.36	9.850	10.58	2,578,703	26,455,312	10.259	8.851	8.834	8.851	8.415	9.039	3,018,273	8.7650	2.78%
2018-10-19	10.08	10.06	10.08	9.850	10.20	4,002,000	40,136,030	10.029	8.612	8.595	8.612	8.415	8.715	4,684,187	8.5684	-0.40%
2018-10-18	10.12	10.10	10.12	9.870	10.86	5,008,056	50,798,807	10.143	8.646	8.629	8.646	8.433	9.278	5,861,737	8.6662	-2.69%
2018-10-16	10.40	10.36	10.40	10.12	10.66	5,317,970	55,254,084	10.390	8.885	8.851	8.885	8.646	9.108	6,224,480	8.8769	2.97%
2018-10-15	10.10	10.10	10.12	9.940	10.60	5,562,190	56,399,586	10.140	8.629	8.629	8.646	8.492	9.056	6,510,330	8.6631	-4.17%
2018-10-12	10.54	10.52	10.54	10.20	10.76	7,292,749	76,544,616	10.496	9.005	8.988	9.005	8.715	9.193	8,535,883	8.9674	2.13%
2018-10-11	10.32	10.32	10.34	10.06	10.58	5,778,000	59,143,274	10.236	8.817	8.817	8.834	8.595	9.039	6,762,927	8.7452	-5.15%
2018-10-10	10.88	10.88	10.92	10.82	11.54	4,789,000	52,917,969	11.050	9.295	9.295	9.330	9.244	9.859	5,605,341	9.4406	-3.72%
2018-10-09	11.30	11.26	11.30	11.20	11.54	1,285,000	14,538,570	11.314	9.654	9.620	9.654	9.569	9.859	1,504,043	9.6663	-0.53%
2018-10-08	11.36	11.32	11.36	11.14	11.78	1,620,245	18,401,539	11.357	9.706	9.671	9.706	9.518	10.06	1,896,435	9.7032	-3.40%
2018-10-05	11.76	11.74	11.76	11.56	11.96	1,281,238	15,121,454	11.802	10.05	10.03	10.05	9.876	10.22	1,499,640	10.083	0.34%
2018-10-04	11.72	11.70	11.72	11.70	12.04	1,712,200	20,152,984	11.770	10.01	9.996	10.01	9.996	10.29	2,004,064	10.056	-3.62%
2018-10-03	12.16	12.14	12.16	12.00	12.32	2,495,000	30,312,130	12.149	10.39	10.37	10.39	10.25	10.53	2,920,302	10.380	0.00%
2018-10-02	12.16	12.16	12.18	12.04	12.56	5,584,909	68,875,071	12.332	10.39	10.39	10.41	10.29	10.73	6,536,922	10.536	-1.94%
2018-09-28	12.40	12.38	12.40	12.18	12.56	3,070,990	38,026,884	12.383	10.59	10.58	10.59	10.41	10.73	3,594,476	10.579	0.49%
2018-09-27	12.34	12.34	12.36	11.88	12.60	1,910,000	23,578,260	12.345	10.54	10.54	10.56	10.15	10.76	2,235,582	10.547	2.32%
2018-09-26	12.06	12.06	12.10	12.00	12.84	3,487,582	42,603,980	12.216	10.30	10.30	10.34	10.25	10.97	4,082,081	10.437	-3.83%
2018-09-24	12.54	12.48	12.54	12.26	12.56	1,990,362	24,846,302	12.483	10.71	10.66	10.71	10.47	10.73	2,329,642	10.665	-0.16%
2018-09-21	12.56	12.54	12.56	11.92	12.56	3,758,519	46,552,030	12.386	10.73	10.71	10.73	10.18	10.73	4,399,202	10.582	3.63%
2018-09-20	12.12	12.04	12.12	11.86	12.22	3,166,775	38,202,173	12.063	10.35	10.29	10.35	10.13	10.44	3,706,589	10.307	0.83%
2018-09-19	12.02	11.98	12.02	11.62	12.02	1,162,127	13,832,815	11.903	10.27	10.24	10.27	9.928	10.27	1,360,225	10.170	3.26%
2018-09-18	11.64	11.60	11.64	11.28	11.66	2,672,789	30,740,870	11.501	9.945	9.911	9.945	9.637	9.962	3,128,397	9.8264	0.00%
2018-09-17	11.64	11.58	11.64	11.18	11.64	2,224,867	25,657,606	11.532	9.945	9.894	9.945	9.552	9.945	2,604,121	9.8527	1.93%
2018-09-14	11.42	11.40	11.42	10.92	11.42	6,268,499	70,006,928	11.168	9.757	9.740	9.757	9.330	9.757	7,337,038	9.5416	1.42%
2018-09-13	11.26	11.22	11.26	10.88	11.30	4,571,201	51,101,022	11.179	9.620	9.586	9.620	9.295	9.654	5,350,415	9.5509	5.63%
2018-09-12	10.66	10.66	10.70	10.62	11.82	7,930,276	87,234,589	11.000	9.108	9.108	9.142	9.073	10.10	9,282,084	9.3982	-9.51%
2018-09-11	11.78	11.76	11.78	11.58	12.24	3,615,000	42,663,060	11.802	10.06	10.05	10.06	9.894	10.46	4,231,219	10.083	-2.48%
2018-09-10	12.08	12.02	12.08	11.52	12.18	3,486,275	41,610,636	11.936	10.32	10.27	10.32	9.842	10.41	4,080,551	10.197	2.20%
2018-09-07	11.82	11.82	11.86	11.66	12.08	2,812,000	33,501,610	11.914	10.10	10.10	10.13	9.962	10.32	3,291,338	10.179	1.37%
2018-09-06	11.66	11.66	11.72	11.60	12.08	4,300,568	50,694,822	11.788	9.962	9.962	10.01	9.911	10.32	5,033,650	10.071	-4.11%
2018-09-05	12.16	12.14	12.16	12.04	12.76	2,607,510	31,954,221	12.255	10.39	10.37	10.39	10.29	10.90	3,051,990	10.470	-5.15%
2018-09-04	12.82	12.76	12.82	12.32	12.94	1,573,000	20,138,880	12.803	10.95	10.90	10.95	10.53	11.06	1,841,136	10.938	3.39%
2018-09-03	12.40	12.40	12.42	12.32	13.12	3,754,100	46,897,242	12.492	10.59	10.59	10.61	10.53	11.21	4,394,030	10.673	-6.20%
2018-08-31	13.22	13.20	13.22	12.88	13.24	3,688,001	48,360,582	13.113	11.29	11.28	11.29	11.00	11.31	4,316,664	11.203	-0.45%
2018-08-30	13.28	13.26	13.28	13.16	13.42	3,148,570	41,687,820	13.240	11.35	11.33	11.35	11.24	11.47	3,685,280	11.312	-0.90%
2018-08-29	13.40	13.38	13.40	13.00	13.40	4,353,832	57,780,517	13.271	11.45	11.43	11.45	11.11	11.45	5,095,993	11.338	2.60%
2018-08-28	13.06	13.04	13.06	12.80	13.20	4,670,630	60,823,007	13.022	11.16	11.14	11.16	10.94	11.28	5,466,793	11.126	2.35%
2018-08-27	12.76	12.74	12.76	12.58	12.90	4,512,912	57,416,531	12.723	10.90	10.88	10.90	10.75	11.02	5,282,190	10.870	1.27%
2018-08-24	12.60	12.60	12.66	12.50	12.80	5,348,075	67,572,226	12.635	10.76	10.76	10.82	10.68	10.94	6,259,717	10.795	-1.25%
2018-08-23	12.76	12.74	12.76	12.44	13.10	5,458,142	69,245,456	12.687	10.90	10.88	10.90	10.63	11.19	6,388,546	10.839	-3.19%
2018-08-22	13.18	13.16	13.18	12.88	13.24	7,358,000	96,073,666	13.057	11.26	11.24	11.26	11.00	11.31	8,612,257	11.155	-0.15%
2018-08-21	13.20	13.16	13.20	12.74	13.20	5,930,270	77,208,430	13.019	11.28	11.24	11.28	10.88	11.28	6,941,153	11.123	3.12%
2018-08-20	12.80	12.80	12.82	12.02	12.84	9,069,000	114,634,219	12.640	10.94	10.94	10.95	10.27	10.97	10,614,916	10.799	4.92%
2018-08-17	12.20	12.20	12.22	12.00	12.50	7,746,000	94,377,085	12.184	10.42	10.42	10.44	10.25	10.68	9,066,396	10.410	3.21%
2018-08-16	11.82	11.80	11.82	11.50	12.10	18,081,213	213,220,636	11.792	10.10	10.08	10.10	9.825	10.34	21,163,366	10.075	-0.17%
2018-08-15	11.84	11.78	11.84	11.72	12.20	13,538,581	161,517,279	11.930	10.12	10.06	10.12	10.01	10.42	15,846,390	10.193	-1.33%
2018-08-14	12.00	11.98	12.00	11.90	12.28	4,493,000	54,178,275	12.058	10.25	10.24	10.25	10.17	10.49	5,258,884	10.302	-2.28%
2018-08-13	12.28	12.28	12.30	12.04	12.46	3,177,334	39,074,121	12.298	10.49	10.49	10.51	10.29	10.65	3,718,948	10.507	0.66%
2018-08-10	12.20	12.18	12.20	11.52	12.82	9,821,416	120,451,169	12.264	10.42	10.41	10.42	9.842	10.95	11,495,591	10.478	8.35%
2018-08-09	11.26	11.24	11.26	11.08	11.28	2,529,109	28,299,224	11.189	9.620	9.603	9.620	9.466	9.637	2,960,225	9.5598	-1.23%
2018-08-08	11.40	11.36	11.40	11.10	11.48	4,629,125	52,130,326	11.261	9.740	9.706	9.740	9.483	9.808	5,418,213	9.6213	2.89%
2018-08-07	11.08	11.08	11.14	10.82	11.16	1,538,000	16,973,246	11.036	9.466	9.466	9.518	9.244	9.535	1,800,170	9.4287	1.84%
2018-08-06	10.88	10.88	10.90	10.72	11.18	2,060,000	22,433,030	10.890	9.295	9.295	9.313	9.159	9.552	2,411,151	9.3039	0.37%
2018-08-03	10.84	10.82	10.84	10.74	11.32	4,031,000	43,843,580	10.877	9.261	9.244	9.261	9.176	9.671	4,718,131	9.2926	-1.28%
2018-08-02	10.98	10.96	10.98	10.72	11.48	4,291,550	46,965,820	10.944	9.381	9.364	9.381	9.159	9.808	5,023,095	9.3500	-4.36%
2018-08-01	11.48	11.44	11.48	11.14	11.48	6,621,000	75,548,000	11.410	9.808	9.774	9.808	9.518	9.808	7,749,626	9.7486	2.87%
2018-07-31	11.16	11.16	11.18	10.64	11.18	4,671,000	51,231,106	10.968	9.535	9.535	9.552	9.090	9.552	5,467,226	9.3706	2.20%
2018-07-30	10.92	10.90	10.92	10.36	10.98	6,313,240	67,694,700	10.723	9.330	9.313	9.330	8.851	9.381	7,389,405	9.1610	5.41%
2018-07-27	10.36	10.36	10.38	9.730	10.44	11,538,189	114,510,731	9.9245	8.851	8.851	8.868	8.313	8.920	13,505,007	8.4791	7.80%
2018-07-26	9.610	9.600	9.610	9.190	10.44	15,630,400	149,748,598	9.5806	8.210	8.202	8.210	7.852	8.920	18,294,783	8.1853	-5.97%
2018-07-25	10.22	10.22	10.24	10.22	10.58	5,883,244	60,853,875	10.344	8.732	8.732	8.749	8.732	9.039	6,886,111	8.8372	-1.73%
2018-07-24	10.40	10.38	10.40	10.14	10.68	7,073,591	73,697,954	10.419	8.885	8.868	8.885	8.663	9.125	8,279,367	8.9014	-1.70%
2018-07-23	10.58	10.58	10.60	10.52	10.96	2,911,578	30,909,249	10.616	9.039	9.039	9.056	8.988	9.364	3,407,890	9.0699	-3.11%
2018-07-20	10.92	10.90	10.92	10.72	11.06	2,867,718	31,304,988	10.916	9.330	9.313	9.330	9.159	9.449	3,356,554	9.3265	-0.55%
2018-07-19	10.98	10.96	10.98	10.92	11.20	2,896,873	31,897,527	11.011	9.381	9.364	9.381	9.330	9.569	3,390,679	9.4074	-1.08%
2018-07-18	11.10	11.10	11.12	11.02	11.22	2,671,051	29,654,891	11.102	9.483	9.483	9.501	9.415	9.586	3,126,363	9.4854	-1.25%
2018-07-17	11.24	11.20	11.24	11.14	11.52	2,675,703	30,134,809	11.262	9.603	9.569	9.603	9.518	9.842	3,131,808	9.6222	-2.60%
2018-07-16	11.54	11.50	11.54	11.16	11.58	2,895,524	32,957,796	11.382	9.859	9.825	9.859	9.535	9.894	3,389,100	9.7246	1.58%
2018-07-13	11.36	11.36	11.38	10.74	11.48	5,471,070	61,121,788	11.172	9.706	9.706	9.723	9.176	9.808	6,403,677	9.5448	6.97%
2018-07-12	10.62	10.62	10.70	10.56	10.88	2,283,284	24,416,560	10.694	9.073	9.073	9.142	9.022	9.295	2,672,496	9.1362	-0.38%
2018-07-11	10.66	10.66	10.68	10.66	11.20	2,033,500	21,872,560	10.756	9.108	9.108	9.125	9.108	9.569	2,380,134	9.1896	-3.62%
2018-07-10	11.06	11.04	11.06	10.96	11.26	1,550,074	17,171,065	11.078	9.449	9.432	9.449	9.364	9.620	1,814,302	9.4643	-0.54%
2018-07-09	11.12	11.12	11.16	11.00	11.30	2,091,302	23,292,652	11.138	9.501	9.501	9.535	9.398	9.654	2,447,789	9.5158	1.09%
2018-07-06	11.00	10.96	11.00	10.92	11.34	5,344,481	58,960,835	11.032	9.398	9.364	9.398	9.330	9.688	6,255,510	9.4254	0.36%
2018-07-05	10.96	10.92	10.96	10.66	11.16	1,711,100	18,564,498	10.850	9.364	9.330	9.364	9.108	9.535	2,002,777	9.2694	0.37%
2018-07-04	10.92	10.90	10.92	10.88	11.28	2,830,272	31,110,528	10.992	9.330	9.313	9.330	9.295	9.637	3,312,725	9.3912	-0.91%
2018-07-03	11.02	11.02	11.04	10.88	11.50	3,763,500	41,407,679	11.002	9.415	9.415	9.432	9.295	9.825	4,405,032	9.4001	-5.00%
2018-06-29	11.60	11.52	11.60	11.04	11.62	3,982,500	45,533,442	11.433	9.911	9.842	9.911	9.432	9.928	4,661,363	9.7683	4.50%
2018-06-28	11.10	11.10	11.14	10.64	11.14	4,411,451	48,640,494	11.026	9.483	9.483	9.518	9.090	9.518	5,163,434	9.4202	4.13%
2018-06-27	10.66	10.64	10.66	10.58	11.28	5,312,000	57,253,234	10.778	9.108	9.090	9.108	9.039	9.637	6,217,492	9.2084	-3.79%
2018-06-26	11.08	11.08	11.10	10.66	11.64	6,533,302	72,115,410	11.038	9.466	9.466	9.483	9.108	9.945	7,646,979	9.4306	-5.78%
2018-06-25	11.76	11.76	11.78	11.66	12.18	3,049,350	35,946,162	11.788	10.05	10.05	10.06	9.962	10.41	3,569,147	10.071	-0.51%
2018-06-22	11.82	11.82	11.84	11.42	12.00	3,715,975	43,630,375	11.741	10.10	10.10	10.12	9.757	10.25	4,349,406	10.031	1.90%
2018-06-21	11.60	11.60	11.64	11.58	11.98	2,782,141	32,609,608	11.721	9.911	9.911	9.945	9.894	10.24	3,256,389	10.014	-2.52%
2018-06-20	11.90	11.90	11.92	11.70	12.08	4,794,978	57,051,194	11.898	10.17	10.17	10.18	9.996	10.32	5,612,338	10.165	1.71%
2018-06-19	11.70	11.68	11.70	11.56	12.44	7,503,126	88,037,802	11.734	9.996	9.979	9.996	9.876	10.63	8,782,121	10.025	-5.95%
2018-06-15	12.44	12.44	12.46	12.40	12.68	3,043,705	38,003,023	12.486	10.63	10.63	10.65	10.59	10.83	3,562,540	10.667	-0.80%
2018-06-14	12.54	12.54	12.56	12.40	12.98	4,766,000	60,017,730	12.593	10.71	10.71	10.73	10.59	11.09	5,578,420	10.759	-1.88%
2018-06-13	12.78	12.72	12.78	12.52	13.08	2,457,376	31,479,857	12.810	10.92	10.87	10.92	10.70	11.18	2,876,264	10.945	-1.84%
2018-06-12	13.02	13.02	13.06	12.92	13.40	2,378,701	31,144,157	13.093	11.12	11.12	11.16	11.04	11.45	2,784,178	11.186	-3.12%
2018-06-11	13.44	13.44	13.46	13.40	13.70	3,082,238	41,748,629	13.545	11.48	11.48	11.50	11.45	11.70	3,607,641	11.572	1.05%
2018-06-08	13.30	13.28	13.30	13.14	13.42	5,204,000	68,789,573	13.219	11.36	11.35	11.36	11.23	11.47	6,091,082	11.293	0.76%
2018-06-07	13.20	13.16	13.20	13.00	13.28	3,487,000	45,794,970	13.133	11.28	11.24	11.28	11.11	11.35	4,081,400	11.220	-1.05%
2018-06-06	13.34	13.30	13.34	13.00	13.52	4,694,796	62,176,825	13.244	11.40	11.36	11.40	11.11	11.55	5,495,079	11.315	0.14%
2018-06-05	13.54	13.54	13.56	12.92	13.74	7,740,000	103,906,800	13.425	11.38	11.38	11.40	10.86	11.55	9,208,173	11.284	3.20%
2018-06-04	13.12	13.12	13.16	12.64	13.22	6,579,063	85,608,414	13.012	11.03	11.03	11.06	10.62	11.11	7,827,022	10.938	3.80%
2018-06-01	12.64	12.60	12.64	12.40	12.86	4,945,230	62,526,826	12.644	10.62	10.59	10.62	10.42	10.81	5,883,273	10.628	-2.32%
2018-05-31	12.94	12.88	12.94	11.98	12.94	13,487,073	171,890,092	12.745	10.88	10.83	10.88	10.07	10.88	16,045,387	10.713	8.19%
2018-05-30	11.96	11.96	11.98	11.70	12.34	5,585,762	66,779,527	11.955	10.05	10.05	10.07	9.835	10.37	6,645,305	10.049	-4.17%
2018-05-29	12.48	12.46	12.48	12.42	12.74	1,723,219	21,637,297	12.556	10.49	10.47	10.49	10.44	10.71	2,050,090	10.554	-2.50%
2018-05-28	12.80	12.76	12.80	12.44	12.90	4,569,000	58,327,340	12.766	10.76	10.73	10.76	10.46	10.84	5,435,677	10.730	2.56%
2018-05-25	12.48	12.46	12.48	12.08	12.64	3,932,000	49,058,851	12.477	10.49	10.47	10.49	10.15	10.62	4,677,847	10.487	0.97%
2018-05-24	12.36	12.36	12.38	12.10	12.46	3,293,935	40,654,171	12.342	10.39	10.39	10.41	10.17	10.47	3,918,750	10.374	1.64%
2018-05-23	12.16	12.16	12.18	12.16	12.84	8,317,347	102,508,414	12.325	10.22	10.22	10.24	10.22	10.79	9,895,035	10.360	-6.32%
2018-05-21	12.98	12.96	12.98	12.68	13.10	7,864,079	101,914,974	12.960	10.91	10.89	10.91	10.66	11.01	9,355,788	10.893	4.85%
2018-05-18	12.38	12.38	12.40	11.92	12.56	5,945,163	73,489,029	12.361	10.41	10.41	10.42	10.02	10.56	7,072,880	10.390	3.69%
2018-05-17	11.94	11.94	11.98	11.92	12.30	2,287,335	27,656,552	12.091	10.04	10.04	10.07	10.02	10.34	2,721,211	10.163	-1.49%
2018-05-16	12.12	12.10	12.12	11.80	12.16	3,501,466	42,007,785	11.997	10.19	10.17	10.19	9.919	10.22	4,165,646	10.084	0.00%
2018-05-15	12.12	12.12	12.14	11.92	12.30	3,596,335	43,526,055	12.103	10.19	10.19	10.20	10.02	10.34	4,278,511	10.173	-1.46%
2018-05-14	12.30	12.28	12.30	11.76	12.42	5,359,000	65,311,734	12.187	10.34	10.32	10.34	9.885	10.44	6,375,529	10.244	5.13%
2018-05-11	11.70	11.66	11.70	11.62	12.00	3,512,201	41,235,282	11.741	9.835	9.801	9.835	9.767	10.09	4,178,418	9.8686	0.17%
2018-05-10	11.68	11.66	11.68	11.26	11.70	3,707,790	42,877,092	11.564	9.818	9.801	9.818	9.465	9.835	4,411,107	9.7203	3.00%
2018-05-09	11.34	11.34	11.40	11.16	11.56	5,914,800	67,402,026	11.396	9.532	9.532	9.582	9.381	9.717	7,036,757	9.5786	0.71%
2018-05-08	11.26	11.26	11.30	11.18	11.50	7,426,004	83,922,685	11.301	9.465	9.465	9.498	9.397	9.666	8,834,616	9.4993	-1.23%
2018-05-07	11.40	11.36	11.40	11.30	11.86	4,652,164	53,258,212	11.448	9.582	9.549	9.582	9.498	9.969	5,534,616	9.6227	-2.06%
2018-05-04	11.64	11.64	11.68	11.38	11.86	5,646,000	66,329,300	11.748	9.784	9.784	9.818	9.566	9.969	6,716,969	9.8749	1.04%
2018-05-03	11.52	11.52	11.54	11.10	11.90	14,990,700	171,984,269	11.473	9.683	9.683	9.700	9.330	10.00	17,834,232	9.6435	-3.52%
2018-05-02	11.94	11.94	11.96	11.84	12.38	7,016,192	84,216,113	12.003	10.04	10.04	10.05	9.952	10.41	8,347,068	10.089	-2.61%
2018-04-30	12.26	12.22	12.26	12.10	12.32	2,783,162	34,113,422	12.257	10.31	10.27	10.31	10.17	10.36	3,311,090	10.303	1.83%
2018-04-27	12.04	12.00	12.04	11.94	12.36	2,033,000	24,628,010	12.114	10.12	10.09	10.12	10.04	10.39	2,418,632	10.183	-0.99%
2018-04-26	12.16	12.16	12.18	11.98	12.48	3,325,000	40,464,480	12.170	10.22	10.22	10.24	10.07	10.49	3,955,707	10.229	-0.98%
2018-04-25	12.28	12.24	12.28	11.86	12.38	3,014,000	36,907,060	12.245	10.32	10.29	10.32	9.969	10.41	3,585,715	10.293	0.33%
2018-04-24	12.24	12.24	12.26	11.74	12.26	4,710,838	56,765,643	12.050	10.29	10.29	10.31	9.868	10.31	5,604,420	10.129	1.66%
2018-04-23	12.04	12.00	12.04	11.86	12.34	4,712,319	56,693,467	12.031	10.12	10.09	10.12	9.969	10.37	5,606,182	10.113	0.67%
2018-04-20	11.96	11.92	11.96	11.82	12.26	5,246,201	62,982,641	12.005	10.05	10.02	10.05	9.935	10.31	6,241,334	10.091	-1.64%
2018-04-19	12.16	12.16	12.18	11.90	12.30	2,526,000	30,709,260	12.157	10.22	10.22	10.24	10.00	10.34	3,005,148	10.219	3.05%
2018-04-18	11.80	11.80	11.84	11.66	12.66	6,652,770	79,100,563	11.890	9.919	9.919	9.952	9.801	10.64	7,914,710	9.9941	-4.84%
2018-04-17	12.40	12.40	12.42	12.26	13.20	11,356,001	144,720,952	12.744	10.42	10.42	10.44	10.31	11.10	13,510,080	10.712	-5.49%
2018-04-16	13.12	13.10	13.12	12.50	13.18	9,055,107	116,312,569	12.845	11.03	11.01	11.03	10.51	11.08	10,772,738	10.797	2.02%
2018-04-13	12.86	12.82	12.86	12.50	13.00	7,395,000	94,677,974	12.803	10.81	10.78	10.81	10.51	10.93	8,797,731	10.762	3.88%
2018-04-12	12.38	12.38	12.44	12.28	12.66	2,705,374	33,577,706	12.412	10.41	10.41	10.46	10.32	10.64	3,218,547	10.433	-2.21%
2018-04-11	12.66	12.62	12.66	12.54	13.10	6,380,000	81,828,230	12.826	10.64	10.61	10.64	10.54	11.01	7,590,199	10.781	-0.31%
2018-04-10	12.70	12.68	12.70	12.08	12.76	9,925,000	124,376,860	12.532	10.68	10.66	10.68	10.15	10.73	11,807,637	10.534	2.58%
2018-04-09	12.38	12.34	12.38	11.70	12.50	7,844,870	95,604,496	12.187	10.41	10.37	10.41	9.835	10.51	9,332,935	10.244	4.56%
2018-04-06	11.84	11.80	11.84	11.56	11.88	3,622,412	42,636,748	11.770	9.952	9.919	9.952	9.717	9.986	4,309,534	9.8936	0.34%
2018-04-04	11.80	11.78	11.80	11.78	12.20	5,356,050	64,293,121	12.004	9.919	9.902	9.919	9.902	10.25	6,372,020	10.090	0.34%
2018-04-03	11.76	11.72	11.76	11.54	12.00	6,303,329	73,893,858	11.723	9.885	9.851	9.885	9.700	10.09	7,498,985	9.8538	-0.51%
2018-03-29	11.82	11.82	11.86	11.54	12.04	8,719,216	103,053,583	11.819	9.935	9.935	9.969	9.700	10.12	10,373,133	9.9347	0.51%
2018-03-28	11.76	11.74	11.76	11.72	12.20	7,355,000	87,519,030	11.899	9.885	9.868	9.885	9.851	10.25	8,750,143	10.002	-4.23%
2018-03-27	12.28	12.24	12.28	12.18	12.68	7,920,370	97,459,655	12.305	10.32	10.29	10.32	10.24	10.66	9,422,756	10.343	1.49%
2018-03-26	12.10	12.10	12.12	11.96	12.48	10,224,881	124,176,599	12.145	10.17	10.17	10.19	10.05	10.49	12,164,402	10.208	-1.31%
2018-03-23	12.26	12.26	12.30	11.62	12.36	23,645,578	285,896,241	12.091	10.31	10.31	10.34	9.767	10.39	28,130,822	10.163	-4.22%
2018-03-22	12.80	12.78	12.80	12.78	13.68	11,896,000	155,199,454	13.046	10.76	10.74	10.76	10.74	11.50	14,152,509	10.966	-4.19%
2018-03-21	13.36	13.32	13.36	13.26	13.80	15,899,100	214,634,860	13.500	11.23	11.20	11.23	11.15	11.60	18,914,943	11.347	0.75%
2018-03-20	13.26	13.26	13.28	13.06	13.40	11,770,050	155,858,712	13.242	11.15	11.15	11.16	10.98	11.26	14,002,668	11.131	-0.45%
2018-03-19	13.32	13.30	13.32	12.98	13.48	14,047,346	186,831,393	13.300	11.20	11.18	11.20	10.91	11.33	16,711,936	11.180	3.10%
2018-03-16	12.92	12.92	12.94	12.70	13.48	18,444,184	241,428,208	13.090	10.86	10.86	10.88	10.68	11.33	21,942,795	11.003	-1.37%
2018-03-15	13.10	13.10	13.12	12.60	13.58	40,952,360	533,613,430	13.030	11.01	11.01	11.03	10.59	11.41	48,720,466	10.953	-5.07%
2018-03-14	13.80	13.80	13.82	13.30	15.22	45,533,400	627,278,478	13.776	11.60	11.60	11.62	11.18	12.79	54,170,467	11.580	-15.85%
2018-03-13	16.40	16.34	16.40	16.16	16.80	5,467,424	89,460,402	16.362	13.79	13.73	13.79	13.58	14.12	6,504,520	13.754	-1.56%
2018-03-12	16.66	16.64	16.66	15.96	16.72	6,321,000	103,704,086	16.406	14.00	13.99	14.00	13.42	14.05	7,520,008	13.790	4.78%
2018-03-09	15.90	15.88	15.90	15.28	15.98	5,055,000	79,636,880	15.754	13.36	13.35	13.36	12.84	13.43	6,013,865	13.242	4.47%
2018-03-08	15.22	15.22	15.24	15.14	15.56	4,232,000	64,505,195	15.242	12.79	12.79	12.81	12.73	13.08	5,034,753	12.812	-0.39%
2018-03-07	15.28	15.28	15.30	15.16	16.28	8,268,000	129,085,114	15.613	12.84	12.84	12.86	12.74	13.68	9,836,327	13.123	-4.86%
2018-03-06	16.06	16.04	16.06	15.72	16.26	5,687,883	90,923,086	15.985	13.50	13.48	13.50	13.21	13.67	6,766,797	13.437	2.16%
2018-03-05	15.72	15.70	15.74	15.50	16.30	6,100,583	96,155,554	15.762	13.21	13.20	13.23	13.03	13.70	7,257,781	13.249	-1.26%
2018-03-02	15.92	15.90	15.92	15.82	17.30	12,486,279	203,206,942	16.274	13.38	13.36	13.38	13.30	14.54	14,854,756	13.680	-7.98%
2018-03-01	17.30	17.30	17.34	17.24	17.64	2,452,000	42,637,790	17.389	14.54	14.54	14.58	14.49	14.83	2,917,111	14.616	-0.80%
2018-02-28	17.44	17.42	17.44	17.10	17.68	2,713,016	47,210,171	17.401	14.66	14.64	14.66	14.37	14.86	3,227,638	14.627	0.81%
2018-02-27	17.30	17.30	17.36	17.26	18.56	8,761,475	156,205,328	17.829	14.54	14.54	14.59	14.51	15.60	10,423,408	14.986	-4.21%
2018-02-26	18.06	18.06	18.08	17.42	18.20	7,435,154	133,728,228	17.986	15.18	15.18	15.20	14.64	15.30	8,845,502	15.118	3.56%
2018-02-23	17.44	17.44	17.48	17.02	17.56	3,743,360	65,069,028	17.383	14.66	14.66	14.69	14.31	14.76	4,453,424	14.611	0.93%
2018-02-22	17.28	17.26	17.28	17.00	17.50	5,040,430	87,068,869	17.274	14.52	14.51	14.52	14.29	14.71	5,996,531	14.520	-0.46%
2018-02-21	17.36	17.34	17.36	16.80	17.36	4,264,153	72,773,033	17.066	14.59	14.58	14.59	14.12	14.59	5,073,005	14.345	3.58%
2018-02-20	16.76	16.76	16.78	16.54	17.08	4,832,000	81,192,030	16.803	14.09	14.09	14.10	13.90	14.36	5,748,565	14.124	1.21%
2018-02-15	16.56	16.54	16.56	16.50	17.26	2,732,030	45,593,322	16.688	13.92	13.90	13.92	13.87	14.51	3,250,259	14.028	-2.24%
2018-02-14	16.94	16.90	16.94	16.40	17.26	2,291,700	38,327,327	16.724	14.24	14.21	14.24	13.79	14.51	2,726,404	14.058	-0.12%
2018-02-13	16.96	16.94	16.96	16.52	16.98	3,159,000	53,171,899	16.832	14.26	14.24	14.26	13.89	14.27	3,758,219	14.148	3.92%
2018-02-12	16.32	16.32	16.34	15.94	16.68	2,295,000	37,316,736	16.260	13.72	13.72	13.73	13.40	14.02	2,730,330	13.667	1.87%
2018-02-09	16.02	16.00	16.04	15.08	16.06	5,787,000	90,787,284	15.688	13.47	13.45	13.48	12.68	13.50	6,884,715	13.187	-3.03%
2018-02-08	16.52	16.52	16.58	16.00	16.60	4,633,364	75,634,203	16.324	13.89	13.89	13.94	13.45	13.95	5,512,250	13.721	3.38%
2018-02-07	15.98	15.90	15.98	15.84	17.00	5,252,904	85,639,284	16.303	13.43	13.36	13.43	13.31	14.29	6,249,308	13.704	2.30%
2018-02-06	15.62	15.60	15.62	15.22	15.80	7,846,264	122,338,545	15.592	13.13	13.11	13.13	12.79	13.28	9,334,594	13.106	-4.17%
2018-02-05	16.30	16.30	16.32	15.88	16.52	6,575,194	107,281,104	16.316	13.70	13.70	13.72	13.35	13.89	7,822,419	13.715	-3.32%
2018-02-02	16.86	16.86	16.90	16.56	17.14	3,113,941	52,660,634	16.911	14.17	14.17	14.21	13.92	14.41	3,704,613	14.215	0.12%
2018-02-01	16.84	16.84	16.88	16.74	17.40	3,987,497	67,673,541	16.971	14.15	14.15	14.19	14.07	14.63	4,743,871	14.265	0.48%
2018-01-31	16.76	16.76	16.80	16.68	17.08	4,787,000	80,655,667	16.849	14.09	14.09	14.12	14.02	14.36	5,695,029	14.162	-0.71%
2018-01-30	16.88	16.84	16.88	16.72	17.28	3,971,185	67,030,012	16.879	14.19	14.15	14.19	14.05	14.52	4,724,465	14.188	-1.86%
2018-01-29	17.20	17.18	17.20	17.00	17.50	4,311,633	74,305,297	17.234	14.46	14.44	14.46	14.29	14.71	5,129,491	14.486	0.23%
2018-01-26	17.16	17.16	17.20	17.00	17.46	3,217,426	55,146,715	17.140	14.42	14.42	14.46	14.29	14.68	3,827,728	14.407	-0.81%
2018-01-25	17.30	17.28	17.30	16.80	17.46	5,376,760	92,400,839	17.185	14.54	14.52	14.54	14.12	14.68	6,396,658	14.445	1.17%
2018-01-24	17.10	17.08	17.10	17.00	17.50	3,636,000	62,261,104	17.124	14.37	14.36	14.37	14.29	14.71	4,325,700	14.393	-1.50%
2018-01-23	17.36	17.34	17.36	16.62	17.36	7,905,500	134,614,120	17.028	14.59	14.58	14.59	13.97	14.59	9,405,066	14.313	2.72%
2018-01-22	16.90	16.86	16.90	16.72	17.26	7,455,041	126,171,458	16.924	14.21	14.17	14.21	14.05	14.51	8,869,161	14.226	-0.94%
2018-01-19	17.06	17.04	17.06	16.72	17.10	4,907,000	83,164,678	16.948	14.34	14.32	14.34	14.05	14.37	5,837,791	14.246	-0.58%
2018-01-18	17.16	17.14	17.16	17.10	17.92	6,280,507	108,885,952	17.337	14.42	14.41	14.42	14.37	15.06	7,471,834	14.573	-2.05%
2018-01-17	17.52	17.50	17.52	17.50	18.02	6,801,197	119,926,350	17.633	14.73	14.71	14.73	14.71	15.15	8,091,292	14.822	-3.63%
2018-01-16	18.18	18.12	18.18	17.58	18.40	6,485,300	116,832,557	18.015	15.28	15.23	15.28	14.78	15.47	7,715,473	15.143	-0.33%
2018-01-15	18.24	18.24	18.26	18.14	19.34	5,014,000	92,416,368	18.432	15.33	15.33	15.35	15.25	16.26	5,965,088	15.493	-4.00%
2018-01-12	19.00	18.98	19.00	18.64	19.18	4,312,986	81,689,887	18.940	15.97	15.95	15.97	15.67	16.12	5,131,101	15.921	0.00%
2018-01-11	19.00	18.98	19.00	18.24	19.58	8,353,632	157,109,922	18.807	15.97	15.95	15.97	15.33	16.46	9,938,202	15.809	-2.76%
2018-01-10	19.54	19.52	19.54	19.14	19.92	5,198,966	101,007,496	19.428	16.42	16.41	16.42	16.09	16.74	6,185,139	16.331	-2.10%
2018-01-09	19.96	19.90	19.96	19.16	20.40	7,205,000	143,401,626	19.903	16.78	16.73	16.78	16.11	17.15	8,571,690	16.730	5.16%
2018-01-08	18.98	18.92	18.98	18.74	19.00	3,753,200	70,753,190	18.851	15.95	15.90	15.95	15.75	15.97	4,465,131	15.846	1.50%
2018-01-05	18.70	18.60	18.70	18.24	18.82	4,186,040	77,679,667	18.557	15.72	15.63	15.72	15.33	15.82	4,980,075	15.598	-0.32%
2018-01-04	18.76	18.70	18.76	18.50	19.46	4,087,890	76,784,711	18.784	15.77	15.72	15.77	15.55	16.36	4,863,307	15.789	-2.39%
2018-01-03	19.22	19.20	19.22	19.02	19.34	2,979,142	57,237,974	19.213	16.16	16.14	16.16	15.99	16.26	3,544,245	16.150	1.48%
2018-01-02	18.94	18.92	18.94	18.64	19.14	2,519,742	47,523,376	18.860	15.92	15.90	15.92	15.67	16.09	2,997,703	15.853	1.72%
2017-12-29	18.62	18.52	18.62	18.34	18.66	1,019,000	18,902,235	18.550	15.65	15.57	15.65	15.42	15.68	1,212,290	15.592	0.76%
2017-12-28	18.48	18.46	18.48	18.38	18.64	1,802,000	33,280,340	18.469	15.53	15.52	15.53	15.45	15.67	2,143,815	15.524	0.43%
2017-12-27	18.40	18.34	18.40	17.94	18.40	2,026,000	37,089,815	18.307	15.47	15.42	15.47	15.08	15.47	2,410,305	15.388	0.77%
2017-12-22	18.26	18.14	18.26	17.96	18.38	5,210,353	94,256,467	18.090	15.35	15.25	15.35	15.10	15.45	6,198,686	15.206	0.66%
2017-12-21	18.14	18.14	18.20	17.88	18.30	2,799,697	50,829,889	18.156	15.25	15.25	15.30	15.03	15.38	3,330,761	15.261	0.55%
2017-12-20	18.04	18.04	18.06	17.88	18.90	4,585,348	83,421,344	18.193	15.16	15.16	15.18	15.03	15.89	5,455,126	15.292	-3.63%
2017-12-19	18.72	18.70	18.72	18.32	18.94	6,807,897	126,430,422	18.571	15.74	15.72	15.74	15.40	15.92	8,099,262	15.610	3.54%
2017-12-18	18.08	18.02	18.08	17.14	18.12	8,039,000	142,850,665	17.770	15.20	15.15	15.20	14.41	15.23	9,563,889	14.936	6.23%
2017-12-15	17.02	17.00	17.02	16.90	17.80	10,492,348	179,616,647	17.119	14.31	14.29	14.31	14.21	14.96	12,482,604	14.389	-4.06%
2017-12-14	17.74	17.72	17.74	17.52	18.52	10,731,359	192,656,327	17.953	14.91	14.89	14.91	14.73	15.57	12,766,952	15.090	-4.32%
2017-12-13	18.54	18.50	18.54	18.02	18.62	7,100,806	130,746,388	18.413	15.58	15.55	15.58	15.15	15.65	8,447,732	15.477	3.81%
2017-12-12	17.86	17.86	17.90	17.70	18.62	4,837,198	87,575,893	18.105	15.01	15.01	15.05	14.88	15.65	5,754,749	15.218	0.56%
2017-12-11	17.76	17.76	17.82	17.16	17.92	3,252,051	57,528,777	17.690	14.93	14.93	14.98	14.42	15.06	3,868,921	14.869	0.57%
2017-12-08	17.66	17.60	17.66	17.02	17.72	4,302,260	75,554,394	17.562	14.84	14.79	14.84	14.31	14.89	5,118,340	14.762	3.88%
2017-12-07	17.00	16.96	17.00	16.12	17.02	7,656,593	129,046,410	16.854	14.29	14.26	14.29	13.55	14.31	9,108,945	14.167	2.41%
2017-12-06	16.60	16.52	16.60	16.18	17.68	9,548,808	158,408,033	16.589	13.95	13.89	13.95	13.60	14.86	11,360,087	13.944	-5.03%
2017-12-05	17.48	17.46	17.48	17.30	17.74	5,957,834	104,611,097	17.559	14.69	14.68	14.69	14.54	14.91	7,087,954	14.759	-0.57%
2017-12-04	17.58	17.42	17.58	17.00	17.58	8,028,408	138,916,192	17.303	14.78	14.64	14.78	14.29	14.78	9,551,288	14.544	5.52%
2017-12-01	16.66	16.62	16.66	16.44	17.02	11,463,328	191,622,978	16.716	14.00	13.97	14.00	13.82	14.31	13,637,765	14.051	-0.83%
2017-11-30	16.80	16.78	16.80	16.68	17.00	58,491,823	983,301,343	16.811	14.12	14.10	14.12	14.02	14.29	69,586,926	14.131	-1.18%
2017-11-29	17.00	17.00	17.02	16.68	17.34	7,172,668	121,568,579	16.949	14.29	14.29	14.31	14.02	14.58	8,533,226	14.246	-1.73%
2017-11-28	17.30	17.24	17.30	16.84	17.34	7,830,000	134,177,911	17.136	14.54	14.49	14.54	14.15	14.58	9,315,244	14.404	0.58%
2017-11-27	17.20	17.14	17.20	17.06	17.56	6,320,000	109,512,426	17.328	14.46	14.41	14.46	14.34	14.76	7,518,818	14.565	0.82%
2017-11-24	17.06	17.06	17.16	16.94	17.36	3,652,000	62,472,330	17.106	14.34	14.34	14.42	14.24	14.59	4,344,735	14.379	0.47%
2017-11-23	16.98	16.98	17.00	16.88	17.70	3,846,000	66,509,110	17.293	14.27	14.27	14.29	14.19	14.88	4,575,534	14.536	-1.51%
2017-11-22	17.24	17.24	17.26	17.14	17.74	6,404,500	111,578,799	17.422	14.49	14.49	14.51	14.41	14.91	7,619,347	14.644	-2.82%
2017-11-21	17.74	17.68	17.74	17.42	17.84	5,977,000	105,536,615	17.657	14.91	14.86	14.91	14.64	15.00	7,110,756	14.842	0.00%
2017-11-20	17.74	17.66	17.74	17.18	18.08	7,530,200	132,939,892	17.654	14.91	14.84	14.91	14.44	15.20	8,958,576	14.839	1.26%
2017-11-17	17.52	17.50	17.52	17.24	17.80	18,580,449	325,087,235	17.496	14.73	14.71	14.73	14.49	14.96	22,104,907	14.707	3.18%
2017-11-16	16.98	16.96	16.98	16.30	17.04	8,852,000	148,476,741	16.773	14.27	14.26	14.27	13.70	14.32	10,531,104	14.099	3.41%
2017-11-15	16.42	16.42	16.44	16.18	16.60	10,075,500	165,574,559	16.433	13.80	13.80	13.82	13.60	13.95	11,986,685	13.813	0.86%
2017-11-14	16.28	16.28	16.30	16.14	17.44	28,332,600	470,714,958	16.614	13.68	13.68	13.70	13.57	14.66	33,706,909	13.965	4.76%
2017-11-13	15.54	15.54	15.56	15.50	15.70	8,400,883	131,007,238	15.595	13.06	13.06	13.08	13.03	13.20	9,994,416	13.108	-0.13%
2017-11-10	15.56	15.56	15.58	15.50	15.80	5,103,000	79,669,567	15.612	13.08	13.08	13.10	13.03	13.28	6,070,970	13.123	-2.38%
2017-11-09	15.94	15.92	15.94	15.56	15.96	4,682,753	73,873,066	15.776	13.40	13.38	13.40	13.08	13.42	5,571,008	13.260	0.25%
2017-11-08	15.90	15.88	15.90	15.42	15.96	6,241,000	98,457,460	15.776	13.36	13.35	13.36	12.96	13.42	7,424,833	13.261	2.58%
2017-11-07	15.50	15.46	15.50	14.98	15.60	3,916,582	60,144,514	15.356	13.03	13.00	13.03	12.59	13.11	4,659,504	12.908	1.71%
2017-11-06	15.24	15.22	15.24	14.98	15.38	1,531,934	23,256,107	15.181	12.81	12.79	12.81	12.59	12.93	1,822,521	12.760	-0.13%
2017-11-03	15.26	15.22	15.26	15.00	15.38	2,056,000	31,262,380	15.205	12.83	12.79	12.83	12.61	12.93	2,445,995	12.781	0.66%
2017-11-02	15.16	15.16	15.18	14.82	15.40	4,139,138	62,463,777	15.091	12.74	12.74	12.76	12.46	12.94	4,924,276	12.685	-1.17%
2017-11-01	15.34	15.30	15.34	14.92	15.50	2,690,960	41,060,467	15.259	12.89	12.86	12.89	12.54	13.03	3,201,399	12.826	0.52%
2017-10-31	15.26	15.26	15.28	14.86	15.26	2,983,627	45,121,815	15.123	12.83	12.83	12.84	12.49	12.83	3,549,580	12.712	1.33%
2017-10-30	15.06	15.00	15.06	14.48	15.24	5,913,000	87,964,486	14.877	12.66	12.61	12.66	12.17	12.81	7,034,616	12.505	-0.40%
2017-10-27	15.12	15.12	15.14	15.10	15.60	2,980,233	45,512,541	15.272	12.71	12.71	12.73	12.69	13.11	3,545,543	12.837	-2.83%
2017-10-26	15.56	15.52	15.56	15.46	15.72	2,091,522	32,573,481	15.574	13.08	13.05	13.08	13.00	13.21	2,488,255	13.091	-2.02%
2017-10-25	15.88	15.82	15.88	15.60	15.96	4,992,469	78,887,295	15.801	13.35	13.30	13.35	13.11	13.42	5,939,472	13.282	1.93%
2017-10-24	15.58	15.54	15.58	15.26	15.86	5,285,000	82,320,580	15.576	13.10	13.06	13.10	12.83	13.33	6,287,493	13.093	-0.64%
2017-10-23	15.68	15.68	15.70	15.16	15.84	4,667,000	72,765,864	15.592	13.18	13.18	13.20	12.74	13.31	5,552,266	13.106	1.55%
2017-10-20	15.44	15.44	15.46	15.24	15.68	6,120,200	94,678,552	15.470	12.98	12.98	13.00	12.81	13.18	7,281,119	13.003	2.52%
2017-10-19	15.06	15.06	15.10	15.00	15.94	6,624,974	102,242,282	15.433	12.66	12.66	12.69	12.61	13.40	7,881,641	12.972	-4.80%
2017-10-18	15.82	15.80	15.82	15.78	16.28	3,060,340	48,833,119	15.957	13.30	13.28	13.30	13.26	13.68	3,640,845	13.413	-1.74%
2017-10-17	16.10	16.10	16.12	16.06	16.70	4,953,620	80,379,497	16.226	13.53	13.53	13.55	13.50	14.04	5,893,254	13.639	-3.71%
2017-10-16	16.72	16.62	16.72	16.28	16.78	6,033,000	99,708,164	16.527	14.05	13.97	14.05	13.68	14.10	7,177,378	13.892	0.97%
2017-10-13	16.56	16.56	16.58	15.42	16.90	9,666,000	158,379,493	16.385	13.92	13.92	13.94	12.96	14.21	11,499,509	13.773	6.02%
2017-10-12	15.62	15.60	15.62	15.10	15.72	4,522,930	70,044,378	15.487	13.13	13.11	13.13	12.69	13.21	5,380,868	13.017	1.17%
2017-10-11	15.44	15.42	15.44	14.90	16.00	12,882,430	199,782,821	15.508	12.98	12.96	12.98	12.52	13.45	15,326,052	13.036	4.18%
2017-10-10	14.82	14.80	14.82	14.58	14.86	3,076,000	45,353,041	14.744	12.46	12.44	12.46	12.26	12.49	3,659,475	12.393	0.68%
2017-10-09	14.72	14.64	14.72	14.56	15.00	6,665,289	98,386,539	14.761	12.37	12.31	12.37	12.24	12.61	7,929,604	12.407	-1.60%
2017-10-06	14.96	14.94	14.96	14.56	15.14	6,634,250	98,722,538	14.881	12.57	12.56	12.57	12.24	12.73	7,892,677	12.508	2.47%
2017-10-04	14.60	14.56	14.60	14.32	14.80	4,429,000	64,668,355	14.601	12.27	12.24	12.27	12.04	12.44	5,269,121	12.273	2.67%
2017-10-03	14.22	14.22	14.30	13.70	14.76	11,532,470	163,556,143	14.182	11.95	11.95	12.02	11.52	12.41	13,720,023	11.921	6.28%
2017-09-29	13.38	13.32	13.38	13.04	13.44	4,528,000	60,545,650	13.371	11.25	11.20	11.25	10.96	11.30	5,386,900	11.239	2.14%
2017-09-28	13.10	13.08	13.10	12.98	13.28	4,036,000	52,977,600	13.126	11.01	10.99	11.01	10.91	11.16	4,801,574	11.033	0.00%
2017-09-27	13.10	13.10	13.14	12.94	13.30	4,417,000	57,960,640	13.122	11.01	11.01	11.04	10.88	11.18	5,254,845	11.030	0.77%
2017-09-26	13.00	13.00	13.04	12.90	13.32	2,759,115	36,029,618	13.058	10.93	10.93	10.96	10.84	11.20	3,282,482	10.976	-0.76%
2017-09-25	13.10	13.10	13.14	13.08	13.76	3,664,272	48,736,001	13.300	11.01	11.01	11.04	10.99	11.57	4,359,335	11.180	-3.53%
2017-09-22	13.58	13.58	13.60	13.50	13.88	3,432,525	47,052,650	13.708	11.41	11.41	11.43	11.35	11.67	4,083,628	11.522	-2.30%
2017-09-21	13.90	13.90	13.96	13.72	14.10	7,242,000	100,987,185	13.945	11.68	11.68	11.73	11.53	11.85	8,615,709	11.721	-0.86%
2017-09-20	14.02	14.00	14.02	13.34	14.10	8,230,400	113,558,122	13.797	11.78	11.77	11.78	11.21	11.85	9,791,595	11.598	5.41%
2017-09-19	13.30	13.26	13.30	13.20	13.52	5,224,749	69,626,532	13.326	11.18	11.15	11.18	11.10	11.36	6,215,813	11.202	-1.63%
2017-09-18	13.52	13.50	13.52	13.22	13.70	7,994,802	107,691,019	13.470	11.36	11.35	11.36	11.11	11.52	9,511,307	11.322	0.90%
2017-09-15	13.40	13.38	13.40	13.18	13.56	17,414,504	233,406,024	13.403	11.26	11.25	11.26	11.08	11.40	20,717,798	11.266	0.90%
2017-09-14	13.28	13.26	13.28	12.96	13.42	9,030,955	120,271,186	13.318	11.16	11.15	11.16	10.89	11.28	10,744,004	11.194	2.79%
2017-09-13	12.92	12.90	12.92	12.80	13.04	3,959,389	51,155,677	12.920	10.86	10.84	10.86	10.76	10.96	4,710,431	10.860	0.31%
2017-09-12	12.88	12.86	12.88	12.74	13.00	6,906,000	88,680,131	12.841	10.83	10.81	10.83	10.71	10.93	8,215,974	10.794	0.94%
2017-09-11	12.76	12.76	12.80	12.70	12.96	14,843,072	190,086,336	12.806	10.73	10.73	10.76	10.68	10.89	17,658,601	10.765	-0.62%
2017-09-08	12.84	12.84	12.86	12.66	13.12	4,866,410	62,500,592	12.843	10.79	10.79	10.81	10.64	11.03	5,789,502	10.796	-1.38%
2017-09-07	13.02	13.02	13.08	13.00	13.14	2,383,000	31,124,230	13.061	10.94	10.94	10.99	10.93	11.04	2,835,023	10.978	-0.31%
2017-09-06	13.06	13.06	13.08	12.70	13.08	3,939,200	50,853,526	12.910	10.98	10.98	10.99	10.68	10.99	4,686,413	10.851	-0.31%
2017-09-05	13.10	13.10	13.12	13.04	13.38	2,179,000	28,651,490	13.149	11.01	11.01	11.03	10.96	11.25	2,592,327	11.052	0.15%
2017-09-04	13.08	13.08	13.12	12.98	13.46	3,444,136	45,219,307	13.129	10.99	10.99	11.03	10.91	11.31	4,097,442	11.036	0.62%
2017-09-01	13.00	13.00	13.08	12.90	13.18	2,429,000	31,747,870	13.070	10.93	10.93	10.99	10.84	11.08	2,889,748	10.986	0.00%
2017-08-31	13.00	13.00	13.02	12.82	13.10	2,138,170	27,840,318	13.021	10.93	10.93	10.94	10.78	11.01	2,543,752	10.945	0.46%
2017-08-30	12.94	12.94	13.00	12.90	13.20	1,515,000	19,703,530	13.006	10.88	10.88	10.93	10.84	11.10	1,802,375	10.932	0.47%
2017-08-29	12.88	12.88	12.90	12.74	13.12	6,991,075	90,090,139	12.887	10.83	10.83	10.84	10.71	11.03	8,317,187	10.832	-2.28%
2017-08-28	13.18	13.14	13.18	13.14	13.62	7,016,723	93,682,342	13.351	11.08	11.04	11.08	11.04	11.45	8,347,700	11.223	-0.90%
2017-08-25	13.30	13.30	13.36	12.98	13.48	5,718,000	76,382,540	13.358	11.18	11.18	11.23	10.91	11.33	6,802,627	11.228	1.37%
2017-08-24	13.12	13.12	13.14	12.80	13.16	7,888,584	102,389,058	12.979	11.03	11.03	11.04	10.76	11.06	9,384,941	10.910	0.15%
2017-08-22	13.10	13.02	13.10	12.92	13.16	3,398,000	44,372,083	13.058	11.01	10.94	11.01	10.86	11.06	4,042,554	10.976	0.00%
2017-08-21	13.10	13.06	13.10	12.86	13.16	6,555,000	85,220,960	13.001	11.01	10.98	11.01	10.81	11.06	7,798,394	10.928	1.55%
2017-08-18	12.90	12.88	12.90	12.52	12.98	10,405,487	133,624,699	12.842	10.84	10.83	10.84	10.52	10.91	12,379,266	10.794	1.74%
2017-08-17	12.68	12.64	12.68	12.48	12.84	9,041,000	114,259,530	12.638	10.66	10.62	10.66	10.49	10.79	10,755,955	10.623	-0.31%
2017-08-16	12.72	12.70	12.72	12.22	12.74	26,623,300	333,070,526	12.511	10.69	10.68	10.69	10.27	10.71	31,673,378	10.516	6.89%
2017-08-15	11.90	11.90	11.92	11.50	12.28	12,438,077	147,139,142	11.830	10.00	10.00	10.02	9.666	10.32	14,797,411	9.9436	1.88%
2017-08-14	11.68	11.64	11.68	11.08	11.74	7,493,000	86,553,430	11.551	9.818	9.784	9.818	9.313	9.868	8,914,320	9.7095	4.47%
2017-08-11	11.18	11.18	11.20	11.08	11.36	8,111,600	90,776,956	11.191	9.397	9.397	9.414	9.313	9.549	9,650,260	9.4067	-2.44%
2017-08-10	11.46	11.44	11.46	11.22	11.74	10,465,000	118,840,020	11.356	9.633	9.616	9.633	9.431	9.868	12,450,068	9.5453	-2.05%
2017-08-09	11.70	11.68	11.70	11.54	11.94	4,851,344	56,933,706	11.736	9.835	9.818	9.835	9.700	10.04	5,771,578	9.8645	-1.68%
2017-08-08	11.90	11.88	11.92	11.84	12.14	4,013,000	48,111,391	11.989	10.00	9.986	10.02	9.952	10.20	4,774,212	10.077	-1.16%
2017-08-07	12.04	12.04	12.06	11.80	12.06	8,942,190	106,132,540	11.869	10.12	10.12	10.14	9.919	10.14	10,638,402	9.9764	2.91%
2017-08-04	11.70	11.70	11.76	11.14	12.24	20,107,958	235,877,746	11.731	9.835	9.835	9.885	9.364	10.29	23,922,164	9.8602	-4.10%
2017-08-03	12.20	12.20	12.24	12.06	12.70	12,298,000	150,960,741	12.275	10.25	10.25	10.29	10.14	10.68	14,630,763	10.318	-5.13%
2017-08-02	12.86	12.84	12.86	12.74	13.30	3,964,894	51,600,100	13.014	10.81	10.79	10.81	10.71	11.18	4,716,980	10.939	-2.43%
2017-08-01	13.18	13.16	13.18	13.08	13.40	4,000,000	52,693,825	13.174	11.08	11.06	11.08	10.99	11.26	4,758,746	11.073	-2.23%
2017-07-31	13.48	13.46	13.48	13.18	13.64	3,937,353	52,939,081	13.445	11.33	11.31	11.33	11.08	11.47	4,684,215	11.302	-0.15%
2017-07-28	13.50	13.50	13.52	13.26	13.52	3,474,000	46,706,520	13.445	11.35	11.35	11.36	11.15	11.36	4,132,971	11.301	1.66%
2017-07-27	13.28	13.26	13.28	13.12	13.44	2,634,000	34,922,030	13.258	11.16	11.15	11.16	11.03	11.30	3,133,634	11.144	0.91%
2017-07-26	13.16	13.12	13.16	13.02	13.44	1,899,000	25,064,099	13.199	11.06	11.03	11.06	10.94	11.30	2,259,214	11.094	-1.79%
2017-07-25	13.40	13.36	13.40	13.30	13.62	1,824,000	24,493,510	13.429	11.26	11.23	11.26	11.18	11.45	2,169,988	11.287	0.00%
2017-07-24	13.40	13.36	13.40	13.04	13.50	5,746,100	76,238,418	13.268	11.26	11.23	11.26	10.96	11.35	6,836,057	11.152	1.21%
2017-07-21	13.24	13.24	13.26	13.24	13.58	7,599,612	102,388,855	13.473	11.13	11.13	11.15	11.13	11.41	9,041,155	11.325	-0.30%
2017-07-20	13.28	13.28	13.32	13.28	13.92	4,773,026	64,746,917	13.565	11.16	11.16	11.20	11.16	11.70	5,678,404	11.402	-3.63%
2017-07-19	13.78	13.76	13.78	13.40	14.30	7,898,300	110,183,020	13.950	11.58	11.57	11.58	11.26	12.02	9,396,500	11.726	2.84%
2017-07-18	13.40	13.32	13.40	13.22	13.58	3,468,600	46,307,246	13.350	11.26	11.20	11.26	11.11	11.41	4,126,546	11.222	-0.30%
2017-07-17	13.44	13.42	13.44	13.12	13.60	7,089,000	94,497,712	13.330	11.30	11.28	11.30	11.03	11.43	8,433,687	11.205	2.60%
2017-07-14	13.10	13.08	13.10	12.62	13.22	5,494,000	70,859,349	12.898	11.01	10.99	11.01	10.61	11.11	6,536,137	10.841	2.83%
2017-07-13	12.74	12.72	12.74	12.50	12.78	2,895,000	36,595,610	12.641	10.71	10.69	10.71	10.51	10.74	3,444,142	10.625	1.92%
2017-07-12	12.50	12.50	12.52	12.28	12.56	2,107,000	26,179,050	12.425	10.51	10.51	10.52	10.32	10.56	2,506,669	10.444	0.16%
2017-07-11	12.48	12.46	12.48	12.20	12.50	2,208,273	27,309,717	12.367	10.49	10.47	10.49	10.25	10.51	2,627,152	10.395	2.13%
2017-07-10	12.22	12.22	12.24	12.20	12.44	1,529,000	18,779,830	12.282	10.27	10.27	10.29	10.25	10.46	1,819,030	10.324	-1.45%
2017-07-07	12.40	12.38	12.40	12.32	12.52	1,768,061	22,004,118	12.445	10.42	10.41	10.42	10.36	10.52	2,103,438	10.461	-0.80%
2017-07-06	12.50	12.48	12.50	12.12	12.66	6,776,467	84,829,910	12.518	10.51	10.49	10.51	10.19	10.64	8,061,871	10.522	2.46%
2017-07-05	12.20	12.20	12.22	11.88	12.20	1,899,000	22,969,430	12.096	10.25	10.25	10.27	9.986	10.25	2,259,214	10.167	1.33%
2017-07-04	12.04	12.00	12.04	11.84	12.28	1,949,000	23,381,910	11.997	10.12	10.09	10.12	9.952	10.32	2,318,699	10.084	-0.99%
2017-07-03	12.16	12.14	12.16	12.00	12.32	2,380,078	28,865,240	12.128	10.22	10.20	10.22	10.09	10.36	2,831,546	10.194	-0.65%
2017-06-30	12.24	12.20	12.24	11.90	12.26	3,596,613	43,742,881	12.162	10.29	10.25	10.29	10.00	10.31	4,278,842	10.223	0.99%
2017-06-29	12.12	12.12	12.16	11.88	12.30	5,854,756	70,960,959	12.120	10.19	10.19	10.22	9.986	10.34	6,965,324	10.188	1.85%
2017-06-28	11.90	11.88	11.90	11.80	12.02	3,306,344	39,381,824	11.911	10.00	9.986	10.00	9.919	10.10	3,933,512	10.012	-0.67%
2017-06-27	11.98	11.94	11.98	11.88	12.18	3,165,424	37,986,491	12.000	10.07	10.04	10.07	9.986	10.24	3,765,862	10.087	0.00%
2017-06-26	11.98	11.94	11.98	11.82	11.98	4,355,061	51,904,219	11.918	10.07	10.04	10.07	9.935	10.07	5,181,157	10.018	0.84%
2017-06-23	11.88	11.86	11.88	11.72	11.88	4,276,117	50,301,122	11.763	9.986	9.969	9.986	9.851	9.986	5,087,238	9.8877	1.02%
2017-06-22	11.76	11.72	11.76	11.60	12.04	5,978,395	70,078,258	11.722	9.885	9.851	9.885	9.750	10.12	7,112,415	9.8529	-2.00%
2017-06-21	12.00	12.00	12.02	11.82	12.40	9,360,844	112,467,214	12.015	10.09	10.09	10.10	9.935	10.42	11,136,469	10.099	1.01%
2017-06-20	11.88	11.88	11.90	11.86	12.10	2,606,000	31,171,740	11.962	9.986	9.986	10.00	9.969	10.17	3,100,323	10.054	-1.33%
2017-06-19	12.04	12.02	12.04	11.92	12.26	2,096,100	25,323,820	12.081	10.12	10.10	10.12	10.02	10.31	2,493,702	10.155	0.33%
2017-06-16	12.00	12.00	12.02	11.82	12.16	2,563,438	30,583,580	11.931	10.09	10.09	10.10	9.935	10.22	3,049,687	10.028	-0.66%
2017-06-15	12.08	12.02	12.10	12.00	12.52	4,213,500	51,041,875	12.114	10.15	10.10	10.17	10.09	10.52	5,012,744	10.182	-3.51%
2017-06-14	12.52	12.42	12.52	12.20	12.68	2,661,000	33,120,020	12.447	10.52	10.44	10.52	10.25	10.66	3,165,755	10.462	0.16%
2017-06-13	12.50	12.50	12.54	11.80	12.64	6,393,983	79,253,619	12.395	10.51	10.51	10.54	9.919	10.62	7,606,835	10.419	5.93%
2017-06-12	11.80	11.80	11.86	11.78	12.60	3,348,000	40,287,980	12.033	9.919	9.919	9.969	9.902	10.59	3,983,070	10.115	-3.28%
2017-06-09	12.20	12.14	12.20	12.00	12.32	7,379,004	89,776,568	12.167	10.25	10.20	10.25	10.09	10.36	8,778,701	10.227	1.84%
2017-06-08	11.98	11.96	11.98	11.48	11.98	5,712,000	67,098,582	11.747	10.07	10.05	10.07	9.650	10.07	6,795,489	9.8740	2.22%
2017-06-07	11.72	11.66	11.72	11.46	11.72	4,395,000	51,053,102	11.616	9.851	9.801	9.851	9.633	9.851	5,228,672	9.7641	2.32%
2017-06-06	11.64	11.64	11.70	11.60	11.98	4,628,703	54,155,809	11.700	9.628	9.628	9.677	9.594	9.909	5,596,225	9.6772	-2.35%
2017-06-05	11.92	11.90	11.92	11.86	12.36	3,643,082	43,753,200	12.010	9.859	9.843	9.859	9.810	10.22	4,404,583	9.9336	-1.49%
2017-06-02	12.10	12.08	12.12	11.56	12.32	12,558,000	151,948,526	12.100	10.01	9.992	10.02	9.561	10.19	15,182,957	10.008	3.95%
2017-06-01	11.64	11.64	11.66	11.36	11.82	6,023,000	69,619,965	11.559	9.628	9.628	9.644	9.396	9.776	7,281,968	9.5606	-2.18%
2017-05-31	11.90	11.84	11.90	11.66	11.92	8,841,200	104,325,396	11.800	9.843	9.793	9.843	9.644	9.859	10,689,247	9.7598	2.41%
2017-05-29	11.62	11.62	11.64	11.30	11.64	4,970,037	57,183,857	11.506	9.611	9.611	9.628	9.346	9.628	6,008,907	9.5165	3.75%
2017-05-26	11.20	11.16	11.20	11.12	11.54	5,972,318	67,335,838	11.275	9.264	9.231	9.264	9.197	9.545	7,220,692	9.3254	-1.93%
2017-05-25	11.42	11.42	11.44	11.28	11.70	4,059,187	46,384,611	11.427	9.446	9.446	9.462	9.330	9.677	4,907,665	9.4515	-1.04%
2017-05-24	11.54	11.52	11.54	11.38	11.62	8,611,750	99,130,495	11.511	9.545	9.528	9.545	9.413	9.611	10,411,835	9.5209	1.58%
2017-05-23	11.36	11.36	11.42	11.26	11.82	8,619,200	99,389,054	11.531	9.396	9.396	9.446	9.313	9.776	10,420,843	9.5375	-2.07%
2017-05-22	11.60	11.58	11.60	11.50	12.36	14,809,699	174,713,700	11.797	9.594	9.578	9.594	9.512	10.22	17,905,321	9.7576	-6.75%
2017-05-19	12.44	12.42	12.44	12.18	12.58	6,812,916	84,525,496	12.407	10.29	10.27	10.29	10.07	10.41	8,236,997	10.262	2.98%
2017-05-18	12.08	12.08	12.12	11.80	12.28	17,617,740	212,969,810	12.088	9.992	9.992	10.02	9.760	10.16	21,300,317	9.9984	-4.13%
2017-05-17	12.60	12.56	12.60	12.40	13.12	6,092,000	77,433,775	12.711	10.42	10.39	10.42	10.26	10.85	7,365,390	10.513	-4.55%
2017-05-16	13.20	13.14	13.20	12.50	13.22	8,328,500	108,394,260	13.015	10.92	10.87	10.92	10.34	10.93	10,069,379	10.765	4.93%
2017-05-15	12.58	12.54	12.58	12.34	12.66	4,867,000	60,662,090	12.464	10.41	10.37	10.41	10.21	10.47	5,884,333	10.309	1.45%
2017-05-12	12.40	12.32	12.40	12.22	12.60	1,027,000	12,740,040	12.405	10.26	10.19	10.26	10.11	10.42	1,241,670	10.260	0.00%
2017-05-11	12.40	12.36	12.42	12.30	12.66	2,980,000	37,170,328	12.473	10.26	10.22	10.27	10.17	10.47	3,602,899	10.317	0.98%
2017-05-10	12.28	12.28	12.30	12.20	12.50	2,140,894	26,395,125	12.329	10.16	10.16	10.17	10.09	10.34	2,588,398	10.197	-0.16%
2017-05-09	12.30	12.30	12.32	12.22	12.76	1,429,300	17,679,842	12.370	10.17	10.17	10.19	10.11	10.55	1,728,062	10.231	0.00%
2017-05-08	12.30	12.28	12.30	12.02	12.40	1,885,728	23,121,646	12.261	10.17	10.16	10.17	9.942	10.26	2,279,895	10.142	3.19%
2017-05-05	11.92	11.92	11.94	11.88	12.60	5,665,590	68,911,133	12.163	9.859	9.859	9.876	9.826	10.42	6,849,849	10.060	-5.40%
2017-05-04	12.60	12.58	12.60	12.36	12.60	5,692,816	71,104,471	12.490	10.42	10.41	10.42	10.22	10.42	6,882,766	10.331	1.94%
2017-05-02	12.36	12.32	12.36	12.12	12.42	3,299,240	40,488,097	12.272	10.22	10.19	10.22	10.02	10.27	3,988,869	10.150	1.98%
2017-04-28	12.12	12.12	12.18	12.00	12.42	4,639,000	56,373,356	12.152	10.02	10.02	10.07	9.925	10.27	5,608,675	10.051	-0.49%
2017-04-27	12.18	12.18	12.20	12.12	12.98	13,420,203	167,537,359	12.484	10.07	10.07	10.09	10.02	10.74	16,225,383	10.326	-3.03%
2017-04-26	12.56	12.56	12.60	11.90	12.76	11,549,500	144,053,290	12.473	10.39	10.39	10.42	9.843	10.55	13,963,653	10.316	6.44%
2017-04-25	11.80	11.70	11.80	11.56	11.80	3,656,369	42,743,817	11.690	9.760	9.677	9.760	9.561	9.760	4,420,648	9.6691	1.90%
2017-04-24	11.58	11.58	11.62	11.48	11.90	3,624,000	42,073,863	11.610	9.578	9.578	9.611	9.495	9.843	4,381,513	9.6026	-1.86%
2017-04-21	11.80	11.78	11.80	11.20	11.90	11,673,342	136,115,399	11.660	9.760	9.743	9.760	9.264	9.843	14,113,382	9.6444	5.36%
2017-04-20	11.20	11.20	11.24	11.08	11.26	1,551,278	17,370,057	11.197	9.264	9.264	9.297	9.164	9.313	1,875,536	9.2614	0.00%
2017-04-19	11.20	11.20	11.26	11.00	11.32	3,304,792	37,114,032	11.230	9.264	9.264	9.313	9.098	9.363	3,995,582	9.2888	1.08%
2017-04-18	11.08	11.04	11.08	10.90	11.16	3,392,605	37,513,023	11.057	9.164	9.131	9.164	9.016	9.231	4,101,750	9.1456	0.18%
2017-04-13	11.06	11.04	11.06	10.90	11.26	4,210,000	46,412,680	11.024	9.148	9.131	9.148	9.016	9.313	5,090,002	9.1184	-1.25%
2017-04-12	11.20	11.20	11.24	11.20	11.60	4,643,792	52,481,527	11.301	9.264	9.264	9.297	9.264	9.594	5,614,468	9.3476	-2.78%
2017-04-11	11.52	11.52	11.54	11.40	11.76	9,363,000	108,347,429	11.572	9.528	9.528	9.545	9.429	9.727	11,320,117	9.5712	1.41%
2017-04-10	11.36	11.32	11.36	11.22	11.48	3,653,000	41,433,437	11.342	9.396	9.363	9.396	9.280	9.495	4,416,574	9.3814	-0.87%
2017-04-07	11.46	11.44	11.50	11.20	11.52	8,917,500	101,513,767	11.384	9.479	9.462	9.512	9.264	9.528	10,781,495	9.4156	2.32%
2017-04-06	11.20	11.20	11.24	11.16	11.38	6,620,695	74,321,255	11.226	9.264	9.264	9.297	9.231	9.413	8,004,597	9.2848	-1.23%
2017-04-05	11.34	11.32	11.34	11.26	11.66	7,324,985	83,741,754	11.432	9.379	9.363	9.379	9.313	9.644	8,856,102	9.4558	-3.08%
2017-04-03	11.70	11.70	11.74	11.52	11.80	2,111,000	24,634,364	11.670	9.677	9.677	9.710	9.528	9.760	2,552,255	9.6520	2.09%
2017-03-31	11.46	11.46	11.50	11.38	11.60	2,065,571	23,714,180	11.481	9.479	9.479	9.512	9.413	9.594	2,497,330	9.4958	-0.87%
2017-03-30	11.56	11.52	11.56	11.44	11.64	3,447,978	39,709,853	11.517	9.561	9.528	9.561	9.462	9.628	4,168,697	9.5257	-0.52%
2017-03-29	11.62	11.56	11.62	11.08	11.82	4,751,400	54,698,366	11.512	9.611	9.561	9.611	9.164	9.776	5,744,569	9.5218	1.04%
2017-03-28	11.50	11.50	11.56	11.44	11.74	2,654,594	30,679,284	11.557	9.512	9.512	9.561	9.462	9.710	3,209,475	9.5590	0.70%
2017-03-27	11.42	11.38	11.42	11.34	12.00	4,040,000	46,627,110	11.541	9.446	9.413	9.446	9.379	9.925	4,884,468	9.5460	-3.06%
2017-03-24	11.78	11.78	11.82	11.60	11.92	5,576,047	65,566,072	11.759	9.743	9.743	9.776	9.594	9.859	6,741,590	9.7256	-0.84%
2017-03-23	11.88	11.88	11.90	11.36	11.92	5,506,000	64,411,450	11.698	9.826	9.826	9.843	9.396	9.859	6,656,901	9.6759	2.41%
2017-03-22	11.60	11.52	11.60	11.32	11.60	5,588,563	64,060,455	11.463	9.594	9.528	9.594	9.363	9.594	6,756,722	9.4810	-0.17%
2017-03-21	11.62	11.54	11.62	11.38	11.66	6,456,637	74,290,963	11.506	9.611	9.545	9.611	9.413	9.644	7,806,246	9.5169	1.93%
2017-03-20	11.40	11.40	11.48	11.20	11.66	4,126,734	47,371,251	11.479	9.429	9.429	9.495	9.264	9.644	4,989,331	9.4945	-0.87%
2017-03-17	11.50	11.50	11.52	11.32	11.90	7,591,656	87,226,583	11.490	9.512	9.512	9.528	9.363	9.843	9,178,515	9.5033	-2.71%
2017-03-16	11.82	11.80	11.82	11.68	12.36	12,248,400	145,360,669	11.868	9.776	9.760	9.776	9.661	10.22	14,808,642	9.8159	-0.17%
2017-03-15	11.84	11.84	11.86	11.48	12.06	27,965,388	330,694,832	11.825	9.793	9.793	9.810	9.495	9.975	33,810,900	9.7807	6.86%
2017-03-14	11.08	11.08	11.10	10.80	11.30	10,678,208	118,239,024	11.073	9.164	9.164	9.181	8.933	9.346	12,910,238	9.1585	2.97%
2017-03-13	10.76	10.74	10.76	10.20	11.02	8,905,000	95,705,380	10.747	8.900	8.883	8.900	8.437	9.115	10,766,382	8.8893	5.08%
2017-03-10	10.24	10.22	10.24	10.12	10.48	5,141,000	52,818,548	10.274	8.470	8.453	8.470	8.370	8.668	6,215,606	8.4977	-2.48%
2017-03-09	10.50	10.50	10.52	10.14	10.54	5,541,140	57,519,861	10.381	8.685	8.685	8.701	8.387	8.718	6,699,386	8.5858	2.74%
2017-03-08	10.22	10.22	10.28	9.980	10.40	4,973,004	50,666,710	10.188	8.453	8.453	8.503	8.255	8.602	6,012,494	8.4269	0.39%
2017-03-07	10.18	10.12	10.18	10.06	10.38	3,200,000	32,438,156	10.137	8.420	8.370	8.420	8.321	8.585	3,868,885	8.3844	-1.74%
2017-03-06	10.36	10.36	10.38	10.02	10.36	895,000	9,170,720	10.247	8.569	8.569	8.585	8.288	8.569	1,082,079	8.4751	2.17%
2017-03-03	10.14	10.14	10.18	9.960	10.50	4,267,000	43,358,617	10.161	8.387	8.387	8.420	8.238	8.685	5,158,917	8.4046	-0.98%
2017-03-02	10.24	10.24	10.28	10.20	10.70	6,689,000	69,454,514	10.383	8.470	8.470	8.503	8.437	8.850	8,087,179	8.5882	-1.16%
2017-03-01	10.36	10.36	10.40	10.02	10.68	5,999,000	62,375,012	10.398	8.569	8.569	8.602	8.288	8.834	7,252,951	8.5999	3.39%
2017-02-28	10.02	9.960	10.02	9.820	10.16	2,470,249	24,612,067	9.9634	8.288	8.238	8.288	8.122	8.403	2,986,597	8.2408	-1.18%
2017-02-27	10.14	10.14	10.16	9.760	10.20	4,111,239	41,394,967	10.069	8.387	8.387	8.403	8.073	8.437	4,970,598	8.3280	2.32%
2017-02-24	9.910	9.900	9.910	9.700	9.950	9,086,145	88,906,015	9.7848	8.197	8.188	8.197	8.023	8.230	10,985,392	8.0931	2.91%
2017-02-23	9.630	9.630	9.640	9.430	9.650	3,824,808	36,515,295	9.5470	7.965	7.965	7.973	7.800	7.982	4,624,295	7.8964	1.05%
2017-02-22	9.530	9.520	9.540	9.500	9.940	7,379,797	71,873,540	9.7392	7.882	7.874	7.891	7.858	8.221	8,922,371	8.0554	-1.14%
2017-02-21	9.640	9.620	9.640	9.520	9.720	1,679,660	16,202,330	9.6462	7.973	7.957	7.973	7.874	8.040	2,030,754	7.9785	0.94%
2017-02-20	9.550	9.530	9.550	9.480	9.610	2,058,000	19,626,600	9.5367	7.899	7.882	7.899	7.841	7.949	2,488,177	7.8879	0.63%
2017-02-17	9.490	9.450	9.490	9.430	9.600	2,321,016	22,028,912	9.4911	7.849	7.816	7.849	7.800	7.940	2,806,170	7.8502	-0.73%
2017-02-16	9.560	9.560	9.570	9.420	9.650	2,269,999	21,654,245	9.5393	7.907	7.907	7.915	7.791	7.982	2,744,489	7.8901	0.10%
2017-02-15	9.550	9.520	9.550	9.510	9.870	3,610,825	34,789,636	9.6348	7.899	7.874	7.899	7.866	8.164	4,365,584	7.9691	-1.95%
2017-02-14	9.740	9.700	9.740	9.570	9.850	1,709,844	16,628,712	9.7253	8.056	8.023	8.056	7.915	8.147	2,067,247	8.0439	0.93%
2017-02-13	9.650	9.620	9.650	9.480	9.700	3,360,000	32,166,095	9.5732	7.982	7.957	7.982	7.841	8.023	4,062,330	7.9181	-1.03%
2017-02-10	9.750	9.720	9.750	9.690	9.860	1,488,122	14,517,874	9.7558	8.064	8.040	8.064	8.015	8.155	1,799,179	8.0692	-0.51%
2017-02-09	9.800	9.800	9.810	9.660	9.890	4,078,368	40,058,088	9.8221	8.106	8.106	8.114	7.990	8.180	4,930,856	8.1240	1.03%
2017-02-08	9.700	9.660	9.700	9.440	9.800	4,579,317	44,305,105	9.6750	8.023	7.990	8.023	7.808	8.106	5,536,516	8.0023	2.43%
2017-02-07	9.470	9.470	9.500	9.320	9.550	2,220,731	21,062,794	9.4846	7.833	7.833	7.858	7.709	7.899	2,684,923	7.8448	-0.42%
2017-02-06	9.510	9.500	9.510	9.160	9.550	5,363,344	50,393,711	9.3959	7.866	7.858	7.866	7.576	7.899	6,484,426	7.7715	3.37%
2017-02-03	9.200	9.170	9.200	8.830	9.260	9,627,274	87,402,223	9.0786	7.609	7.585	7.609	7.303	7.659	11,639,631	7.5090	2.00%
2017-02-02	9.020	9.020	9.040	8.950	9.300	6,858,762	62,525,519	9.1162	7.461	7.461	7.477	7.403	7.692	8,292,426	7.5401	-3.84%
2017-02-01	9.380	9.370	9.380	9.250	9.650	4,644,762	43,470,622	9.3591	7.758	7.750	7.758	7.651	7.982	5,615,641	7.7410	-2.90%
2017-01-27	9.660	9.660	9.670	9.510	9.720	1,363,000	13,133,165	9.6355	7.990	7.990	7.998	7.866	8.040	1,647,903	7.9696	-0.21%
2017-01-26	9.680	9.680	9.690	9.560	9.790	2,302,392	22,362,437	9.7127	8.006	8.006	8.015	7.907	8.097	2,783,653	8.0335	0.41%
2017-01-25	9.640	9.630	9.650	9.620	9.790	582,000	5,622,338	9.6604	7.973	7.965	7.982	7.957	8.097	703,654	7.9902	-0.52%
2017-01-24	9.690	9.680	9.690	9.620	9.900	2,162,000	21,047,924	9.7354	8.015	8.006	8.015	7.957	8.188	2,613,916	8.0523	-2.02%
2017-01-23	9.890	9.830	9.890	9.800	10.06	2,192,090	21,607,568	9.8571	8.180	8.131	8.180	8.106	8.321	2,650,295	8.1529	0.41%
2017-01-20	9.850	9.850	9.870	9.670	10.10	4,281,274	42,285,840	9.8769	8.147	8.147	8.164	7.998	8.354	5,176,174	8.1693	1.34%
2017-01-19	9.720	9.720	9.800	9.460	10.30	2,026,388	19,693,672	9.7186	8.040	8.040	8.106	7.824	8.519	2,449,957	8.0384	0.83%
2017-01-18	9.640	9.640	9.650	9.580	9.700	3,743,000	36,179,695	9.6660	7.973	7.973	7.982	7.924	8.023	4,525,387	7.9948	-0.82%
2017-01-17	9.720	9.710	9.720	9.560	9.840	2,132,874	20,765,867	9.7361	8.040	8.031	8.040	7.907	8.139	2,578,702	8.0528	-0.51%
2017-01-16	9.770	9.770	9.790	9.550	9.830	3,141,305	30,456,207	9.6954	8.081	8.081	8.097	7.899	8.131	3,797,922	8.0192	0.51%
2017-01-13	9.720	9.700	9.720	9.450	9.830	3,255,202	31,206,793	9.5867	8.040	8.023	8.040	7.816	8.131	3,935,626	7.9293	-0.61%
2017-01-12	9.780	9.770	9.780	9.610	9.980	5,077,311	49,624,751	9.7738	8.089	8.081	8.089	7.949	8.255	6,138,604	8.0840	-2.00%
2017-01-11	9.980	9.970	9.980	9.750	10.26	9,507,109	94,898,623	9.9819	8.255	8.246	8.255	8.064	8.486	11,494,348	8.2561	4.72%
2017-01-10	9.530	9.510	9.530	8.790	9.550	9,187,626	85,481,561	9.3040	7.882	7.866	7.882	7.270	7.899	11,108,085	7.6954	8.67%
2017-01-09	8.770	8.770	8.790	8.730	8.920	4,269,704	37,559,407	8.7967	7.254	7.254	7.270	7.221	7.378	5,162,186	7.2759	-0.45%
2017-01-06	8.810	8.810	8.890	8.560	8.940	10,701,306	94,224,484	8.8050	7.287	7.287	7.353	7.080	7.394	12,938,164	7.2827	0.92%
2017-01-05	8.730	8.730	8.750	8.650	9.140	8,091,667	71,390,708	8.8227	7.221	7.221	7.237	7.155	7.560	9,783,041	7.2974	-3.64%
2017-01-04	9.060	9.050	9.070	9.010	9.230	1,392,114	12,684,945	9.1120	7.494	7.485	7.502	7.452	7.634	1,683,103	7.5366	-1.52%
2017-01-03	9.200	9.170	9.210	9.000	9.290	1,680,000	15,447,657	9.1950	7.609	7.585	7.618	7.444	7.684	2,031,165	7.6053	0.00%
2016-12-30	9.200	9.130	9.200	8.890	9.200	2,882,000	25,977,906	9.0138	7.609	7.552	7.609	7.353	7.609	3,484,415	7.4555	3.37%
2016-12-29	8.900	8.900	8.910	8.780	8.950	683,000	6,076,501	8.8968	7.361	7.361	7.370	7.262	7.403	825,765	7.3586	0.56%
2016-12-28	8.850	8.850	8.900	8.690	8.970	2,372,112	20,919,358	8.8189	7.320	7.320	7.361	7.188	7.419	2,867,947	7.2942	0.80%
2016-12-23	8.780	8.760	8.790	8.690	9.290	6,207,505	55,577,342	8.9532	7.262	7.245	7.270	7.188	7.684	7,505,039	7.4053	-1.35%
2016-12-22	8.900	8.900	8.920	8.730	9.230	4,117,746	37,002,121	8.9860	7.361	7.361	7.378	7.221	7.634	4,978,465	7.4324	-3.58%
2016-12-21	9.230	9.230	9.290	9.160	9.530	3,178,000	29,718,550	9.3513	7.634	7.634	7.684	7.576	7.882	3,842,287	7.7346	-3.45%
2016-12-20	9.560	9.490	9.560	9.300	9.560	1,471,237	13,899,264	9.4473	7.907	7.849	7.907	7.692	7.907	1,778,765	7.8140	0.53%
2016-12-19	9.510	9.510	9.520	9.370	9.730	1,434,877	13,645,223	9.5097	7.866	7.866	7.874	7.750	8.048	1,734,805	7.8656	-0.21%
2016-12-16	9.530	9.500	9.530	9.120	9.530	2,318,057	21,779,456	9.3956	7.882	7.858	7.882	7.543	7.882	2,802,593	7.7712	2.47%
2016-12-15	9.300	9.300	9.320	9.250	9.450	1,526,684	14,208,531	9.3068	7.692	7.692	7.709	7.651	7.816	1,845,802	7.6978	-1.69%
2016-12-14	9.460	9.460	9.470	9.340	9.900	5,706,283	54,404,839	9.5342	7.824	7.824	7.833	7.725	8.188	6,899,048	7.8858	-3.57%
2016-12-13	9.810	9.780	9.810	9.400	9.880	1,871,110	18,262,868	9.7604	8.114	8.089	8.114	7.775	8.172	2,262,222	8.0730	3.81%
2016-12-12	9.450	9.450	9.470	9.340	9.880	2,107,000	19,986,435	9.4857	7.816	7.816	7.833	7.725	8.172	2,547,419	7.8458	-3.37%
2016-12-09	9.780	9.780	9.800	9.750	10.06	977,804	9,615,720	9.8340	8.089	8.089	8.106	8.064	8.321	1,182,191	8.1338	-2.59%
2016-12-08	10.04	10.00	10.04	9.650	10.16	4,282,007	42,881,824	10.014	8.304	8.271	8.304	7.982	8.403	5,177,061	8.2830	3.93%
2016-12-07	9.660	9.620	9.660	9.530	9.840	2,693,000	25,921,870	9.6256	7.990	7.957	7.990	7.882	8.139	3,255,909	7.9615	-0.21%
2016-12-06	9.680	9.640	9.690	9.570	9.920	2,149,000	20,835,180	9.6953	8.006	7.973	8.015	7.915	8.205	2,598,198	8.0191	-0.21%
2016-12-05	9.700	9.700	9.730	9.670	9.950	2,089,000	20,462,506	9.7954	8.023	8.023	8.048	7.998	8.230	2,525,657	8.1019	-1.32%
2016-12-02	9.830	9.790	9.830	9.580	10.06	3,649,020	35,839,946	9.8218	8.131	8.097	8.131	7.924	8.321	4,411,762	8.1237	2.61%
2016-12-01	9.580	9.560	9.590	9.520	9.810	1,903,000	18,359,988	9.6479	7.924	7.907	7.932	7.874	8.114	2,300,778	7.9799	-1.44%
2016-11-30	9.720	9.720	9.740	9.400	9.830	4,695,812	45,401,755	9.6686	8.040	8.040	8.056	7.775	8.131	5,677,362	7.9970	2.32%
2016-11-29	9.500	9.480	9.500	9.430	9.640	1,969,904	18,772,839	9.5298	7.858	7.841	7.858	7.800	7.973	2,381,666	7.8822	-0.11%
2016-11-28	9.510	9.460	9.510	9.410	9.730	5,297,090	50,304,624	9.4967	7.866	7.824	7.866	7.783	8.048	6,404,323	7.8548	-1.45%
2016-11-25	9.650	9.640	9.650	9.600	9.750	3,070,896	29,799,553	9.7039	7.982	7.973	7.982	7.940	8.064	3,712,795	8.0262	-1.43%
2016-11-24	9.790	9.720	9.790	9.690	9.840	1,036,000	10,119,148	9.7675	8.097	8.040	8.097	8.015	8.139	1,252,552	8.0788	0.93%
2016-11-23	9.700	9.700	9.710	9.630	10.04	1,982,000	19,421,046	9.7987	8.023	8.023	8.031	7.965	8.304	2,396,291	8.1046	-1.42%
2016-11-22	9.840	9.840	9.870	9.800	10.18	6,020,287	60,056,468	9.9757	8.139	8.139	8.164	8.106	8.420	7,278,688	8.2510	-1.80%
2016-11-21	10.02	9.970	10.02	9.810	10.12	2,681,065	26,733,170	9.9711	8.288	8.246	8.288	8.114	8.370	3,241,479	8.2472	1.01%
2016-11-18	9.920	9.910	9.920	9.780	9.940	4,296,122	42,321,344	9.8511	8.205	8.197	8.205	8.089	8.221	5,194,126	8.1479	2.27%
2016-11-17	9.700	9.690	9.700	9.530	9.850	2,931,000	28,426,510	9.6986	8.023	8.015	8.023	7.882	8.147	3,543,657	8.0218	-1.32%
2016-11-16	9.830	9.820	9.830	9.740	10.28	5,555,271	54,533,030	9.8164	8.131	8.122	8.131	8.056	8.503	6,716,471	8.1193	1.76%
2016-11-15	9.660	9.650	9.660	9.260	9.910	5,802,000	56,032,194	9.6574	7.990	7.982	7.990	7.659	8.197	7,014,773	7.9877	3.87%
2016-11-14	9.300	9.300	9.310	9.280	9.620	5,157,000	48,593,875	9.4229	7.692	7.692	7.700	7.676	7.957	6,234,951	7.7938	-5.10%
2016-11-11	9.800	9.770	9.800	9.350	9.910	9,084,000	87,832,247	9.6689	8.106	8.081	8.106	7.733	8.197	10,982,798	7.9973	1.45%
2016-11-10	9.660	9.660	9.690	9.660	10.40	8,256,000	81,680,055	9.8934	7.990	7.990	8.015	7.990	8.602	9,981,724	8.1830	-4.73%
2016-11-09	10.14	10.14	10.16	9.750	10.34	4,145,000	41,638,055	10.045	8.387	8.387	8.403	8.064	8.552	5,011,416	8.3086	-1.74%
2016-11-08	10.32	10.32	10.36	10.30	10.58	2,146,000	22,305,840	10.394	8.536	8.536	8.569	8.519	8.751	2,594,571	8.5971	-0.58%
2016-11-07	10.38	10.36	10.38	10.06	10.42	1,735,000	17,979,400	10.363	8.585	8.569	8.585	8.321	8.619	2,097,661	8.5712	2.98%
2016-11-04	10.08	10.08	10.12	10.04	10.38	2,454,750	24,802,770	10.104	8.337	8.337	8.370	8.304	8.585	2,967,858	8.3571	-1.75%
2016-11-03	10.26	10.24	10.32	10.16	10.42	2,322,500	23,880,050	10.282	8.486	8.470	8.536	8.403	8.619	2,807,964	8.5044	1.38%
2016-11-02	10.12	10.12	10.14	10.04	10.34	2,018,896	20,399,726	10.104	8.370	8.370	8.387	8.304	8.552	2,440,899	8.3575	-2.13%
2016-11-01	10.34	10.34	10.36	10.18	10.44	3,777,000	38,962,460	10.316	8.552	8.552	8.569	8.420	8.635	4,566,494	8.5322	1.17%
2016-10-31	10.22	10.20	10.22	10.02	10.62	2,396,552	24,635,811	10.280	8.453	8.437	8.453	8.288	8.784	2,897,495	8.5025	0.20%
2016-10-28	10.20	10.20	10.22	10.04	10.44	3,821,000	39,043,054	10.218	8.437	8.437	8.453	8.304	8.635	4,619,691	8.4514	-2.49%
2016-10-27	10.46	10.42	10.46	10.20	10.50	1,375,000	14,235,970	10.353	8.652	8.619	8.652	8.437	8.685	1,662,412	8.5634	-0.38%
2016-10-26	10.50	10.46	10.50	10.32	10.86	4,502,000	47,128,060	10.468	8.685	8.652	8.685	8.536	8.982	5,443,038	8.6584	-3.49%
2016-10-25	10.88	10.84	10.88	10.42	10.94	4,293,408	46,348,019	10.795	8.999	8.966	8.999	8.619	9.049	5,190,845	8.9288	-0.18%
2016-10-24	10.90	10.82	10.90	10.56	10.90	6,614,000	71,030,570	10.739	9.016	8.949	9.016	8.734	9.016	7,996,502	8.8827	3.22%
2016-10-20	10.56	10.52	10.56	10.32	10.76	5,707,288	59,684,610	10.458	8.734	8.701	8.734	8.536	8.900	6,900,263	8.6496	2.52%
2016-10-19	10.30	10.28	10.30	10.28	10.56	3,761,566	39,052,536	10.382	8.519	8.503	8.519	8.503	8.734	4,547,834	8.5871	-1.34%
2016-10-18	10.44	10.44	10.48	10.24	10.70	9,493,434	99,214,615	10.451	8.635	8.635	8.668	8.470	8.850	11,477,815	8.6440	-2.61%
2016-10-17	10.72	10.68	10.72	10.34	10.82	2,570,797	27,431,941	10.671	8.867	8.834	8.867	8.552	8.949	3,108,162	8.8258	1.71%
2016-10-14	10.54	10.54	10.58	10.44	11.00	4,986,000	52,957,302	10.621	8.718	8.718	8.751	8.635	9.098	6,028,207	8.7849	-1.50%
2016-10-13	10.70	10.68	10.70	10.66	11.52	8,363,000	92,161,942	11.020	8.850	8.834	8.850	8.817	9.528	10,111,090	9.1149	-2.55%
2016-10-12	10.98	10.98	11.04	10.64	11.24	6,396,711	70,394,943	11.005	9.082	9.082	9.131	8.800	9.297	7,733,794	9.1023	3.00%
2016-10-11	10.66	10.58	10.66	10.42	11.06	4,891,839	52,124,650	10.655	8.817	8.751	8.817	8.619	9.148	5,914,364	8.8132	-1.11%
2016-10-07	10.78	10.76	10.78	10.42	10.80	4,136,000	44,369,790	10.728	8.916	8.900	8.916	8.619	8.933	5,000,534	8.8730	2.67%
2016-10-06	10.50	10.48	10.50	10.16	10.54	2,393,000	24,929,520	10.418	8.685	8.668	8.685	8.403	8.718	2,893,201	8.6166	1.16%
2016-10-05	10.38	10.30	10.38	10.22	10.50	5,638,537	58,323,246	10.344	8.585	8.519	8.585	8.453	8.685	6,817,142	8.5554	1.96%
2016-10-04	10.18	10.18	10.20	10.18	10.52	6,094,000	62,910,579	10.323	8.420	8.420	8.437	8.420	8.701	7,367,809	8.5386	-1.74%
2016-10-03	10.36	10.34	10.36	10.16	10.56	7,048,000	72,951,141	10.351	8.569	8.552	8.569	8.403	8.734	8,521,220	8.5611	2.57%
2016-09-30	10.10	10.00	10.10	9.930	10.24	5,591,028	56,512,269	10.108	8.354	8.271	8.354	8.213	8.470	6,759,702	8.3602	-1.37%
2016-09-29	10.24	10.24	10.28	10.16	10.40	5,312,883	54,507,426	10.260	8.470	8.470	8.503	8.403	8.602	6,423,417	8.4857	-0.97%
2016-09-28	10.34	10.34	10.36	10.30	10.80	5,312,000	55,506,825	10.449	8.552	8.552	8.569	8.519	8.933	6,422,350	8.6428	-2.64%
2016-09-27	10.62	10.62	10.64	10.50	10.82	8,945,000	95,765,114	10.706	8.784	8.784	8.800	8.685	8.949	10,814,744	8.8551	-0.93%
2016-09-26	10.72	10.70	10.72	10.66	11.20	2,575,584	27,899,004	10.832	8.867	8.850	8.867	8.817	9.264	3,113,950	8.9594	-3.94%
2016-09-23	11.16	11.14	11.16	10.96	11.26	3,833,800	42,748,970	11.151	9.231	9.214	9.231	9.065	9.313	4,635,166	9.2227	1.27%
2016-09-22	11.02	11.02	11.04	11.02	11.36	2,404,879	26,827,716	11.156	9.115	9.115	9.131	9.115	9.396	2,907,563	9.2269	-2.13%
2016-09-21	11.26	11.22	11.26	11.18	11.52	4,187,000	47,453,665	11.334	9.313	9.280	9.313	9.247	9.528	5,062,195	9.3741	-1.57%
2016-09-20	11.44	11.44	11.48	10.88	11.52	4,152,000	46,820,094	11.277	9.462	9.462	9.495	8.999	9.528	5,019,879	9.3269	4.00%
2016-09-19	11.00	10.98	11.00	10.76	11.38	5,694,000	63,654,530	11.179	9.098	9.082	9.098	8.900	9.413	6,884,198	9.2465	1.85%
2016-09-15	10.80	10.80	10.82	10.52	10.84	4,946,751	53,009,287	10.716	8.933	8.933	8.949	8.701	8.966	5,980,754	8.8633	1.31%
2016-09-14	10.66	10.66	10.68	10.56	10.86	7,434,000	79,631,085	10.712	8.817	8.817	8.834	8.734	8.982	8,987,904	8.8598	-0.56%
2016-09-13	10.72	10.66	10.72	10.54	10.88	5,345,000	57,331,890	10.726	8.867	8.817	8.867	8.718	8.999	6,462,248	8.8718	1.13%
2016-09-12	10.60	10.58	10.60	10.38	10.84	5,546,000	58,619,437	10.570	8.767	8.751	8.767	8.585	8.966	6,705,262	8.7423	-3.64%
2016-09-09	11.00	11.00	11.02	11.00	11.42	5,774,350	64,648,463	11.196	9.098	9.098	9.115	9.098	9.446	6,981,343	9.2602	-2.14%
2016-09-08	11.24	11.18	11.24	11.12	11.40	3,185,186	35,872,805	11.262	9.297	9.247	9.297	9.197	9.429	3,850,975	9.3153	-0.71%
2016-09-07	11.32	11.32	11.36	11.18	11.80	7,199,883	82,580,149	11.470	9.363	9.363	9.396	9.247	9.760	8,704,851	9.4867	-0.35%
2016-09-06	11.36	11.36	11.38	10.68	11.76	7,242,800	82,805,102	11.433	9.396	9.396	9.413	8.834	9.727	8,756,738	9.4562	3.65%
2016-09-05	10.96	10.96	10.98	10.20	11.28	6,930,300	75,426,280	10.884	9.065	9.065	9.082	8.437	9.330	8,378,918	9.0019	6.20%
2016-09-02	10.32	10.32	10.42	10.10	10.78	9,992,000	103,321,860	10.341	8.536	8.536	8.619	8.354	8.916	12,080,594	8.5527	-5.32%
2016-09-01	10.90	10.80	10.90	10.54	10.90	3,295,978	35,508,338	10.773	9.016	8.933	9.016	8.718	9.016	3,984,925	8.9107	2.25%
2016-08-31	10.66	10.66	10.72	10.14	10.88	4,703,678	50,009,708	10.632	8.817	8.817	8.867	8.387	8.999	5,686,872	8.7939	2.90%
2016-08-30	10.36	10.36	10.38	10.30	10.70	4,700,000	49,007,496	10.427	8.569	8.569	8.585	8.519	8.850	5,682,425	8.6244	-0.96%
2016-08-29	10.46	10.46	10.48	10.22	10.74	6,179,000	65,164,837	10.546	8.652	8.652	8.668	8.453	8.883	7,470,576	8.7229	-3.33%
2016-08-26	10.82	10.72	10.82	10.60	11.08	6,040,978	65,176,691	10.789	8.949	8.867	8.949	8.767	9.164	7,303,704	8.9238	-1.10%
2016-08-25	10.94	10.84	10.96	10.50	11.20	8,161,940	88,914,214	10.894	9.049	8.966	9.065	8.685	9.264	9,868,003	9.0104	1.48%
2016-08-24	10.78	10.78	10.86	10.50	11.04	13,949,000	150,049,574	10.757	8.916	8.916	8.982	8.685	9.131	16,864,713	8.8973	5.07%
2016-08-23	10.26	10.24	10.26	10.06	10.62	13,251,800	136,471,815	10.298	8.486	8.470	8.486	8.321	8.784	16,021,780	8.5179	0.20%
2016-08-22	10.24	10.22	10.24	9.960	11.14	28,568,101	298,674,157	10.455	8.470	8.453	8.470	8.238	9.214	34,539,596	8.6473	-0.19%
2016-08-19	10.26	10.26	10.28	9.990	10.74	36,635,000	378,368,058	10.328	8.486	8.486	8.503	8.263	8.883	44,292,692	8.5424	3.43%
2016-08-18	9.920	9.920	9.930	8.690	9.990	34,102,000	315,926,415	9.2642	8.205	8.205	8.213	7.188	8.263	41,230,227	7.6625	28.83%
2016-08-17	7.700	7.700	7.710	7.500	7.820	3,162,000	24,356,730	7.7030	6.369	6.369	6.377	6.203	6.468	3,822,942	6.3712	2.94%
2016-08-16	7.480	7.450	7.480	7.380	7.550	3,212,000	23,969,290	7.4624	6.187	6.162	6.187	6.104	6.245	3,883,394	6.1723	0.13%
2016-08-15	7.470	7.470	7.510	7.330	7.610	3,201,500	24,138,965	7.5399	6.179	6.179	6.212	6.063	6.294	3,870,699	6.2363	0.95%
2016-08-12	7.400	7.380	7.400	7.340	7.640	3,622,000	26,847,210	7.4123	6.121	6.104	6.121	6.071	6.319	4,379,095	6.1308	-2.25%
2016-08-11	7.570	7.560	7.570	7.530	7.700	2,007,500	15,305,032	7.6239	6.261	6.253	6.261	6.228	6.369	2,427,121	6.3058	-0.53%
2016-08-10	7.610	7.610	7.640	7.560	7.700	806,000	6,159,410	7.6419	6.294	6.294	6.319	6.253	6.369	974,475	6.3207	-1.17%
2016-08-09	7.700	7.690	7.700	7.680	7.840	2,333,000	18,011,263	7.7202	6.369	6.360	6.369	6.352	6.485	2,820,659	6.3855	0.00%
2016-08-08	7.700	7.690	7.700	7.600	7.840	2,473,000	19,044,060	7.7008	6.369	6.360	6.369	6.286	6.485	2,989,923	6.3694	-0.77%
2016-08-05	7.760	7.750	7.760	7.620	7.800	2,436,700	18,884,892	7.7502	6.418	6.410	6.418	6.303	6.451	2,946,035	6.4103	2.11%
2016-08-04	7.600	7.550	7.600	7.440	7.710	3,625,000	27,516,665	7.5908	6.286	6.245	6.286	6.154	6.377	4,382,722	6.2784	1.88%
2016-08-03	7.460	7.460	7.470	7.320	7.900	5,460,000	41,176,094	7.5414	6.170	6.170	6.179	6.054	6.534	6,601,286	6.2376	-4.24%
2016-08-01	7.790	7.760	7.790	7.760	7.960	4,805,749	37,777,424	7.8609	6.443	6.418	6.443	6.418	6.584	5,810,279	6.5018	1.43%
2016-07-29	7.680	7.670	7.680	7.590	8.120	4,079,000	31,700,531	7.7716	6.352	6.344	6.352	6.278	6.716	4,931,620	6.4280	-0.26%
2016-07-28	7.700	7.690	7.700	7.650	7.820	2,987,978	23,046,639	7.7131	6.369	6.360	6.369	6.327	6.468	3,612,545	6.3796	-0.39%
2016-07-27	7.730	7.700	7.730	7.650	7.830	2,872,100	22,200,302	7.7296	6.394	6.369	6.394	6.327	6.476	3,472,445	6.3933	1.18%
2016-07-26	7.640	7.640	7.650	7.610	7.860	3,056,763	23,593,971	7.7186	6.319	6.319	6.327	6.294	6.501	3,695,708	6.3842	-0.13%
2016-07-25	7.650	7.630	7.650	7.580	7.860	2,485,000	19,120,186	7.6942	6.327	6.311	6.327	6.270	6.501	3,004,431	6.3640	-1.67%
2016-07-22	7.780	7.750	7.780	7.330	7.880	4,127,821	31,643,485	7.6659	6.435	6.410	6.435	6.063	6.518	4,990,646	6.3406	4.29%
2016-07-21	7.460	7.460	7.490	7.340	7.620	2,309,364	17,192,592	7.4447	6.170	6.170	6.195	6.071	6.303	2,792,083	6.1576	-3.62%
2016-07-20	7.740	7.740	7.760	7.060	7.760	4,239,152	31,984,614	7.5451	6.402	6.402	6.418	5.839	6.418	5,125,248	6.2406	9.63%
2016-07-19	7.060	7.060	7.070	6.880	7.190	1,759,000	12,325,795	7.0073	5.839	5.839	5.848	5.691	5.947	2,126,678	5.7958	-1.26%
2016-07-18	7.150	7.150	7.160	7.050	7.220	1,268,000	9,068,906	7.1521	5.914	5.914	5.922	5.831	5.972	1,533,046	5.9156	0.00%
2016-07-15	7.150	7.140	7.150	7.140	7.510	3,644,183	26,359,844	7.2334	5.914	5.906	5.914	5.906	6.212	4,405,914	5.9828	-4.67%
2016-07-14	7.500	7.470	7.500	7.090	7.510	3,053,000	22,294,409	7.3025	6.203	6.179	6.203	5.864	6.212	3,691,158	6.0399	4.90%
2016-07-13	7.150	7.130	7.170	6.980	7.200	5,410,649	38,624,933	7.1387	5.914	5.897	5.930	5.773	5.955	6,541,619	5.9045	2.88%
2016-07-12	6.950	6.950	6.960	6.880	7.060	5,240,448	36,323,844	6.9314	5.748	5.748	5.757	5.691	5.839	6,335,841	5.7331	-2.25%
2016-07-11	7.110	7.090	7.110	6.710	7.120	2,438,000	17,062,762	6.9987	5.881	5.864	5.881	5.550	5.889	2,947,607	5.7887	1.86%
2016-07-08	6.980	6.970	7.000	6.920	7.000	491,000	3,428,030	6.9817	5.773	5.765	5.790	5.724	5.790	593,632	5.7747	-0.29%
2016-07-07	7.000	7.000	7.010	6.970	7.050	1,606,000	11,249,825	7.0049	5.790	5.790	5.798	5.765	5.831	1,941,697	5.7938	-0.28%
2016-07-06	7.020	7.010	7.020	6.900	7.130	1,691,610	11,835,058	6.9963	5.806	5.798	5.806	5.707	5.897	2,045,202	5.7867	-3.17%
2016-07-05	7.250	7.210	7.260	7.220	7.340	5,549,589	40,308,455	7.2633	5.997	5.963	6.005	5.972	6.071	6,709,601	6.0076	-0.14%
2016-07-04	7.260	7.250	7.270	7.070	7.270	2,873,000	20,772,810	7.2304	6.005	5.997	6.013	5.848	6.013	3,473,534	5.9803	2.83%
2016-06-30	7.060	7.060	7.070	6.850	7.070	3,569,375	25,032,524	7.0131	5.839	5.839	5.848	5.666	5.848	4,315,470	5.8006	2.17%
2016-06-29	6.910	6.910	6.920	6.670	6.940	6,239,288	42,619,548	6.8308	5.715	5.715	5.724	5.517	5.740	7,543,466	5.6499	0.44%
2016-06-28	6.880	6.870	6.890	6.760	7.000	2,944,000	20,207,828	6.8641	5.691	5.682	5.699	5.591	5.790	3,559,375	5.6774	-2.27%
2016-06-27	7.040	7.030	7.060	6.990	7.120	1,615,000	11,376,930	7.0445	5.823	5.815	5.839	5.782	5.889	1,952,578	5.8266	-2.36%
2016-06-24	7.210	7.190	7.210	6.700	7.370	2,589,000	18,410,939	7.1112	5.963	5.947	5.963	5.542	6.096	3,130,170	5.8818	-2.30%
2016-06-23	7.380	7.370	7.380	7.320	7.450	688,000	5,083,425	7.3887	6.104	6.096	6.104	6.054	6.162	831,810	6.1113	-1.47%
2016-06-22	7.490	7.490	7.540	7.420	7.540	3,511,429	26,383,137	7.5135	6.195	6.195	6.236	6.137	6.236	4,245,411	6.2145	-0.66%
2016-06-21	7.540	7.530	7.550	7.500	7.620	575,260	4,346,145	7.5551	6.236	6.228	6.245	6.203	6.303	695,505	6.2489	-0.79%
2016-06-20	7.600	7.600	7.630	7.430	7.630	2,918,000	22,057,792	7.5592	6.286	6.286	6.311	6.145	6.311	3,527,940	6.2523	-0.39%
2016-06-17	7.630	7.650	7.660	7.330	7.660	5,808,912	43,800,229	7.5402	6.311	6.327	6.336	6.063	6.336	7,023,130	6.2366	4.23%
2016-06-16	7.320	7.310	7.320	7.270	7.350	4,320,000	31,582,283	7.3107	6.054	6.046	6.054	6.013	6.079	5,222,995	6.0468	0.00%
2016-06-15	7.320	7.310	7.320	7.220	7.360	1,819,000	13,299,025	7.3112	6.054	6.046	6.054	5.972	6.088	2,199,220	6.0472	1.39%
2016-06-14	7.220	7.200	7.240	7.150	7.390	4,650,094	33,716,306	7.2507	5.972	5.955	5.988	5.914	6.112	5,622,088	5.9971	-1.37%
2016-06-13	7.320	7.300	7.320	7.020	7.390	4,252,000	31,045,711	7.3014	6.054	6.038	6.054	5.806	6.112	5,140,781	6.0391	-0.27%
2016-06-10	7.340	7.320	7.350	7.100	7.490	7,300,000	53,124,820	7.2774	6.071	6.054	6.079	5.872	6.195	8,825,895	6.0192	2.66%
2016-06-08	7.150	7.130	7.150	7.020	7.550	11,436,026	82,671,536	7.2290	5.914	5.897	5.914	5.806	6.245	13,826,460	5.9792	-5.25%
2016-06-07	7.670	7.650	7.680	7.650	7.750	6,651,012	51,178,292	7.6948	6.242	6.225	6.250	6.225	6.307	8,173,172	6.2617	-0.52%
2016-06-06	7.710	7.700	7.710	7.630	7.930	3,427,786	26,425,343	7.7092	6.274	6.266	6.274	6.209	6.453	4,212,274	6.2734	-0.77%
2016-06-03	7.770	7.710	7.770	7.710	7.850	4,484,000	34,857,695	7.7738	6.323	6.274	6.323	6.274	6.388	5,510,215	6.3260	1.97%
2016-06-02	7.620	7.610	7.630	7.560	7.940	6,109,000	46,534,650	7.6174	6.201	6.193	6.209	6.152	6.461	7,507,115	6.1987	-3.30%
2016-06-01	7.880	7.880	7.900	7.760	7.940	1,506,000	11,858,235	7.8740	6.412	6.412	6.429	6.315	6.461	1,850,665	6.4076	0.64%
2016-05-31	7.830	7.830	7.840	7.500	7.950	10,118,779	78,527,394	7.7606	6.372	6.372	6.380	6.103	6.469	12,434,578	6.3152	-4.04%
2016-05-30	8.160	8.190	8.200	8.070	8.250	3,640,000	29,696,083	8.1583	6.640	6.665	6.673	6.567	6.714	4,473,056	6.6389	1.37%
2016-05-27	8.050	8.040	8.050	7.980	8.080	2,834,000	22,762,245	8.0318	6.551	6.543	6.551	6.494	6.575	3,482,593	6.5360	0.75%
2016-05-26	7.990	7.970	7.990	7.840	7.990	1,910,000	15,114,760	7.9135	6.502	6.486	6.502	6.380	6.502	2,347,125	6.4397	1.78%
2016-05-25	7.850	7.850	7.860	7.790	7.900	1,529,000	11,994,936	7.8450	6.388	6.388	6.396	6.339	6.429	1,878,929	6.3839	0.51%
2016-05-24	7.810	7.800	7.840	7.690	7.880	1,652,000	12,930,200	7.8270	6.355	6.347	6.380	6.258	6.412	2,030,079	6.3693	1.43%
2016-05-23	7.700	7.700	7.710	7.670	7.940	1,898,000	14,893,320	7.8468	6.266	6.266	6.274	6.242	6.461	2,332,379	6.3855	-1.91%
2016-05-20	7.850	7.850	7.860	7.790	7.970	1,679,000	13,192,085	7.8571	6.388	6.388	6.396	6.339	6.486	2,063,258	6.3938	-1.01%
2016-05-19	7.930	7.930	7.940	7.850	8.010	2,673,000	21,275,865	7.9595	6.453	6.453	6.461	6.388	6.518	3,284,747	6.4772	-0.25%
2016-05-18	7.950	7.940	7.950	7.720	7.980	3,931,673	31,193,022	7.9338	6.469	6.461	6.469	6.282	6.494	4,831,482	6.4562	1.02%
2016-05-17	7.870	7.850	7.870	7.600	7.880	2,707,000	21,042,908	7.7735	6.404	6.388	6.404	6.185	6.412	3,326,528	6.3258	4.79%
2016-05-16	7.510	7.500	7.510	7.430	7.730	1,811,000	13,657,675	7.5415	6.111	6.103	6.111	6.046	6.290	2,225,468	6.1370	-2.59%
2016-05-13	7.710	7.710	7.730	7.660	7.810	4,669,000	36,172,895	7.7475	6.274	6.274	6.290	6.233	6.355	5,737,554	6.3046	-1.15%
2016-05-12	7.800	7.790	7.800	7.730	7.910	4,975,448	38,880,149	7.8144	6.347	6.339	6.347	6.290	6.437	6,114,136	6.3591	-0.89%
2016-05-11	7.870	7.860	7.880	7.780	7.980	3,527,000	27,835,480	7.8921	6.404	6.396	6.412	6.331	6.494	4,334,194	6.4223	0.64%
2016-05-10	7.820	7.810	7.830	7.400	7.850	7,365,200	56,792,933	7.7110	6.364	6.355	6.372	6.022	6.388	9,050,811	6.2749	5.96%
2016-05-09	7.380	7.370	7.390	7.370	7.850	6,173,000	46,524,091	7.5367	6.006	5.997	6.014	5.997	6.388	7,585,762	6.1331	-4.90%
2016-05-06	7.760	7.750	7.760	7.730	8.150	4,462,670	35,338,285	7.9186	6.315	6.307	6.315	6.290	6.632	5,484,003	6.4439	-3.72%
2016-05-05	8.060	8.020	8.060	8.000	8.140	2,380,000	19,202,965	8.0685	6.559	6.526	6.559	6.510	6.624	2,924,690	6.5658	-0.25%
2016-05-04	8.080	8.070	8.080	8.020	8.150	5,441,326	43,880,073	8.0642	6.575	6.567	6.575	6.526	6.632	6,686,636	6.5624	0.50%
2016-05-03	8.040	8.020	8.040	7.970	8.250	6,901,000	55,572,298	8.0528	6.543	6.526	6.543	6.486	6.714	8,480,373	6.5530	-1.71%
2016-04-29	8.180	8.180	8.200	8.160	8.540	6,465,000	53,402,150	8.2602	6.657	6.657	6.673	6.640	6.950	7,944,590	6.7218	-1.45%
2016-04-28	8.300	8.280	8.300	8.220	8.380	8,700,990	72,221,966	8.3004	6.754	6.738	6.754	6.689	6.819	10,692,311	6.7546	1.59%
2016-04-27	8.170	8.160	8.170	8.140	8.450	5,001,000	41,406,886	8.2797	6.648	6.640	6.648	6.624	6.876	6,145,536	6.7377	-2.51%
2016-04-26	8.380	8.360	8.390	8.190	8.500	83,944,000	682,040,619	8.1249	6.819	6.803	6.827	6.665	6.917	103,155,549	6.6118	-4.45%
2016-04-25	8.770	8.740	8.770	8.660	8.950	3,455,000	30,460,145	8.8163	7.137	7.112	7.137	7.047	7.283	4,245,716	7.1743	1.15%
2016-04-22	8.670	8.600	8.680	8.550	8.690	2,356,000	20,375,115	8.6482	7.055	6.998	7.063	6.958	7.072	2,895,198	7.0376	1.05%
2016-04-21	8.580	8.620	8.630	8.520	8.870	3,183,000	27,471,473	8.6307	6.982	7.015	7.023	6.933	7.218	3,911,466	7.0233	0.70%
2016-04-20	8.520	8.520	8.540	8.430	8.630	13,472,000	114,633,796	8.5090	6.933	6.933	6.950	6.860	7.023	16,555,222	6.9243	1.55%
2016-04-19	8.390	8.360	8.390	8.150	8.410	4,093,000	33,901,288	8.2827	6.827	6.803	6.827	6.632	6.844	5,029,730	6.7402	3.58%
2016-04-18	8.100	8.090	8.100	8.090	8.210	3,846,326	31,263,024	8.1280	6.591	6.583	6.591	6.583	6.681	4,726,602	6.6143	-1.10%
2016-04-15	8.190	8.190	8.200	8.160	8.510	3,566,326	29,740,250	8.3392	6.665	6.665	6.673	6.640	6.925	4,382,521	6.7861	-3.76%
2016-04-14	8.510	8.480	8.510	8.360	8.560	3,444,900	29,287,665	8.5017	6.925	6.901	6.925	6.803	6.966	4,233,305	6.9184	1.79%
2016-04-13	8.360	8.360	8.370	8.360	8.470	2,391,000	20,178,563	8.4394	6.803	6.803	6.811	6.803	6.893	2,938,208	6.8676	-1.18%
2016-04-12	8.460	8.450	8.510	8.450	8.640	1,422,700	12,135,606	8.5300	6.884	6.876	6.925	6.876	7.031	1,748,301	6.9414	-2.42%
2016-04-11	8.670	8.640	8.690	8.250	8.690	1,413,000	12,048,480	8.5269	7.055	7.031	7.072	6.714	7.072	1,736,381	6.9388	2.60%
2016-04-08	8.450	8.450	8.500	8.170	8.590	1,537,000	12,864,688	8.3700	6.876	6.876	6.917	6.648	6.990	1,888,760	6.8112	1.68%
2016-04-07	8.310	8.290	8.330	8.210	8.560	4,457,000	37,324,664	8.3744	6.762	6.746	6.779	6.681	6.966	5,477,036	6.8148	-0.48%
2016-04-06	8.350	8.340	8.350	8.040	8.400	2,485,000	20,638,828	8.3054	6.795	6.787	6.795	6.543	6.836	3,053,721	6.7586	3.73%
2016-04-05	8.050	8.030	8.060	7.870	8.200	2,152,000	17,233,995	8.0084	6.551	6.535	6.559	6.404	6.673	2,644,510	6.5169	2.42%
2016-04-01	7.860	7.860	7.920	7.820	8.070	1,415,000	11,161,905	7.8883	6.396	6.396	6.445	6.364	6.567	1,738,839	6.4192	-1.50%
2016-03-31	7.980	7.980	8.020	7.870	8.050	1,941,000	15,435,967	7.9526	6.494	6.494	6.526	6.404	6.551	2,385,220	6.4715	2.05%
2016-03-30	7.820	7.800	7.860	7.740	8.080	2,804,000	22,035,760	7.8587	6.364	6.347	6.396	6.299	6.575	3,445,728	6.3951	-1.14%
2016-03-29	7.910	7.900	7.910	7.890	8.060	1,160,793	9,248,461	7.9674	6.437	6.429	6.437	6.421	6.559	1,426,454	6.4835	-1.00%
2016-03-24	7.990	7.960	7.970	7.950	8.310	2,057,000	16,631,390	8.0853	6.502	6.478	6.486	6.469	6.762	2,527,768	6.5795	-1.72%
2016-03-23	8.130	8.110	8.130	8.090	8.220	1,539,000	12,505,954	8.1260	6.616	6.600	6.616	6.583	6.689	1,891,218	6.6126	-0.12%
2016-03-22	8.140	8.120	8.150	8.080	8.250	1,637,000	13,357,120	8.1595	6.624	6.608	6.632	6.575	6.714	2,011,646	6.6399	0.37%
2016-03-21	8.110	8.100	8.110	8.040	8.150	3,285,000	26,626,946	8.1056	6.600	6.591	6.600	6.543	6.632	4,036,810	6.5960	-0.61%
2016-03-18	8.160	8.120	8.190	8.070	8.200	4,139,000	33,626,904	8.1244	6.640	6.608	6.665	6.567	6.673	5,086,258	6.6113	0.25%
2016-03-17	8.140	8.120	8.150	7.610	8.170	4,613,600	36,800,716	7.9766	6.624	6.608	6.632	6.193	6.648	5,669,475	6.4910	7.81%
2016-03-16	7.550	7.530	7.560	7.300	7.750	1,410,010	10,573,154	7.4986	6.144	6.128	6.152	5.940	6.307	1,732,707	6.1021	0.27%
2016-03-15	7.530	7.530	7.550	7.440	7.650	1,797,000	13,529,350	7.5289	6.128	6.128	6.144	6.054	6.225	2,208,264	6.1267	-0.92%
2016-03-14	7.600	7.590	7.600	7.430	7.610	2,179,000	16,465,105	7.5563	6.185	6.176	6.185	6.046	6.193	2,677,689	6.1490	2.43%
2016-03-11	7.420	7.400	7.450	7.100	7.480	1,675,000	12,393,870	7.3993	6.038	6.022	6.063	5.778	6.087	2,058,343	6.0213	0.41%
2016-03-10	7.390	7.360	7.400	7.320	7.460	1,142,000	8,440,630	7.3911	6.014	5.989	6.022	5.957	6.071	1,403,360	6.0146	-0.40%
2016-03-09	7.420	7.410	7.420	7.350	7.510	1,245,000	9,237,525	7.4197	6.038	6.030	6.038	5.981	6.111	1,529,933	6.0379	-1.07%
2016-03-08	7.500	7.460	7.510	7.440	7.570	863,947	6,485,824	7.5072	6.103	6.071	6.111	6.054	6.160	1,061,671	6.1091	0.00%
2016-03-07	7.500	7.500	7.510	7.490	7.820	1,787,000	13,579,587	7.5991	6.103	6.103	6.111	6.095	6.364	2,195,975	6.1839	-3.85%
2016-03-04	7.800	7.740	7.810	7.520	7.810	1,453,448	11,119,813	7.6506	6.347	6.299	6.355	6.119	6.355	1,786,086	6.2258	3.17%
2016-03-03	7.560	7.550	7.570	7.510	7.710	2,935,344	22,352,105	7.6148	6.152	6.144	6.160	6.111	6.274	3,607,131	6.1966	-2.33%
2016-03-02	7.740	7.730	7.750	7.600	7.790	1,648,000	12,682,701	7.6958	6.299	6.290	6.307	6.185	6.339	2,025,164	6.2626	2.52%
2016-03-01	7.550	7.510	7.540	7.390	7.630	2,617,000	19,738,105	7.5423	6.144	6.111	6.136	6.014	6.209	3,215,931	6.1376	2.58%
2016-02-29	7.360	7.370	7.390	7.290	7.450	1,765,000	12,937,150	7.3298	5.989	5.997	6.014	5.932	6.063	2,168,941	5.9647	-0.14%
2016-02-26	7.370	7.370	7.380	7.290	7.420	954,000	7,016,620	7.3549	5.997	5.997	6.006	5.932	6.038	1,172,334	5.9852	1.52%
2016-02-25	7.260	7.250	7.290	7.200	7.690	4,891,000	35,827,875	7.3253	5.908	5.900	5.932	5.859	6.258	6,010,362	5.9610	-4.10%
2016-02-24	7.570	7.540	7.570	7.180	7.640	10,507,000	77,952,354	7.4191	6.160	6.136	6.160	5.843	6.217	12,911,648	6.0374	7.22%
2016-02-23	7.060	7.060	7.110	7.050	7.360	4,568,630	32,978,031	7.2184	5.745	5.745	5.786	5.737	5.989	5,614,213	5.8740	-4.08%
2016-02-22	7.360	7.360	7.370	7.210	7.450	2,259,460	16,613,476	7.3529	5.989	5.989	5.997	5.867	6.063	2,776,563	5.9835	-0.94%
2016-02-19	7.430	7.440	7.450	7.360	7.500	1,301,000	9,643,705	7.4125	6.046	6.054	6.063	5.989	6.103	1,598,749	6.0320	-1.07%
2016-02-18	7.510	7.500	7.510	7.410	7.560	2,169,295	16,270,654	7.5004	6.111	6.103	6.111	6.030	6.152	2,665,763	6.1036	0.13%
2016-02-17	7.500	7.500	7.510	7.480	7.590	2,831,000	21,256,080	7.5083	6.103	6.103	6.111	6.087	6.176	3,478,907	6.1100	-1.06%
2016-02-16	7.580	7.570	7.580	7.390	7.580	3,750,000	28,165,516	7.5108	6.168	6.160	6.168	6.014	6.168	4,608,231	6.1120	1.20%
2016-02-15	7.490	7.470	7.490	7.240	7.530	1,463,541	10,800,329	7.3796	6.095	6.079	6.095	5.892	6.128	1,798,489	6.0052	5.20%
2016-02-12	7.120	7.070	7.140	7.010	7.180	2,115,000	14,960,635	7.0736	5.794	5.753	5.810	5.704	5.843	2,599,042	5.7562	0.85%
2016-02-11	7.060	7.060	7.070	6.990	7.500	2,642,240	18,769,750	7.1037	5.745	5.745	5.753	5.688	6.103	3,246,947	5.7807	-4.47%
2016-02-05	7.390	7.380	7.390	7.370	7.560	1,943,000	14,486,759	7.4559	6.014	6.006	6.014	5.997	6.152	2,387,678	6.0673	-1.34%
2016-02-04	7.490	7.490	7.500	7.470	7.670	3,369,281	25,336,664	7.5199	6.095	6.095	6.103	6.079	6.242	4,140,380	6.1194	-0.13%
2016-02-03	7.500	7.500	7.510	7.450	8.300	4,977,408	38,030,544	7.6406	6.103	6.103	6.111	6.063	6.754	6,116,545	6.2177	-7.98%
2016-02-02	8.150	8.130	8.150	8.110	8.300	4,006,000	32,896,726	8.2119	6.632	6.616	6.632	6.600	6.754	4,922,819	6.6825	1.49%
2016-02-01	8.030	8.030	8.090	7.870	8.300	2,719,514	22,098,425	8.1259	6.535	6.535	6.583	6.404	6.754	3,341,906	6.6125	0.50%
2016-01-29	7.990	8.000	8.010	7.880	8.100	5,180,000	41,068,920	7.9284	6.502	6.510	6.518	6.412	6.591	6,365,502	6.4518	-1.60%
2016-01-28	8.120	8.110	8.140	7.990	8.250	2,291,734	18,570,762	8.1034	6.608	6.600	6.624	6.502	6.714	2,816,224	6.5942	1.50%
2016-01-27	8.000	7.970	8.000	7.980	8.360	4,157,834	33,794,452	8.1279	6.510	6.486	6.510	6.494	6.803	5,109,402	6.6142	-3.15%
2016-01-26	8.260	8.220	8.260	8.200	8.490	1,787,000	14,886,145	8.3302	6.722	6.689	6.722	6.673	6.909	2,195,975	6.7788	-1.67%
2016-01-25	8.400	8.370	8.410	8.200	8.440	2,103,000	17,614,262	8.3758	6.836	6.811	6.844	6.673	6.868	2,584,296	6.8159	2.31%
2016-01-22	8.210	8.210	8.220	7.850	8.220	2,691,417	21,462,522	7.9744	6.681	6.681	6.689	6.388	6.689	3,307,379	6.4893	5.39%
2016-01-21	7.790	7.780	7.800	7.770	8.110	2,840,000	22,423,016	7.8954	6.339	6.331	6.347	6.323	6.600	3,489,967	6.4250	-0.64%
2016-01-20	7.840	7.810	7.870	7.800	8.150	2,150,417	17,041,466	7.9247	6.380	6.355	6.404	6.347	6.632	2,642,565	6.4488	-4.27%
2016-01-19	8.190	8.190	8.220	8.160	8.480	2,459,000	20,190,284	8.2108	6.665	6.665	6.689	6.640	6.901	3,021,770	6.6816	0.00%
2016-01-18	8.190	8.150	8.190	7.890	8.220	1,684,417	13,734,301	8.1537	6.665	6.632	6.665	6.421	6.689	2,069,915	6.6352	-0.97%
2016-01-15	8.270	8.270	8.310	8.230	8.430	1,294,000	10,737,555	8.2980	6.730	6.730	6.762	6.697	6.860	1,590,147	6.7526	-1.55%
2016-01-14	8.400	8.390	8.410	8.300	8.560	1,364,857	11,493,403	8.4210	6.836	6.827	6.844	6.754	6.966	1,677,220	6.8526	-1.29%
2016-01-13	8.510	8.390	8.510	8.170	8.540	7,684,000	64,903,550	8.4466	6.925	6.827	6.925	6.648	6.950	9,442,572	6.8735	3.65%
2016-01-12	8.210	8.200	8.220	8.110	8.390	2,419,000	19,866,654	8.2128	6.681	6.673	6.689	6.600	6.827	2,972,616	6.6832	-0.85%
2016-01-11	8.280	8.250	8.290	8.190	8.480	2,132,792	17,794,676	8.3434	6.738	6.714	6.746	6.665	6.901	2,620,906	6.7895	-3.16%
2016-01-08	8.550	8.530	8.560	8.490	9.010	4,265,653	36,680,669	8.5991	6.958	6.941	6.966	6.909	7.332	5,241,897	6.9976	1.91%
2016-01-07	8.390	8.390	8.400	8.340	8.450	5,035,730	42,265,384	8.3931	6.827	6.827	6.836	6.787	6.876	6,188,215	6.8300	0.12%
2016-01-06	8.380	8.360	8.390	8.250	8.490	4,182,584	34,823,336	8.3258	6.819	6.803	6.827	6.714	6.909	5,139,816	6.7752	1.21%
2016-01-05	8.280	8.280	8.290	8.200	8.340	3,585,947	29,748,504	8.2959	6.738	6.738	6.746	6.673	6.787	4,406,632	6.7508	-0.96%
2016-01-04	8.360	8.350	8.360	8.310	8.540	426,000	3,568,215	8.3761	6.803	6.795	6.803	6.762	6.950	523,495	6.8161	-3.02%
2015-12-31	8.620	8.610	8.630	8.500	8.630	332,000	2,853,090	8.5936	7.015	7.006	7.023	6.917	7.023	407,982	6.9932	2.01%
2015-12-30	8.450	8.440	8.450	8.370	8.500	1,405,000	11,870,680	8.4489	6.876	6.868	6.876	6.811	6.917	1,726,550	6.8754	0.48%
2015-12-29	8.410	8.410	8.420	8.330	8.530	1,344,000	11,290,975	8.4010	6.844	6.844	6.852	6.779	6.941	1,651,590	6.8364	0.00%
2015-12-28	8.410	8.400	8.430	8.370	8.750	1,711,000	14,480,995	8.4635	6.844	6.836	6.860	6.811	7.120	2,102,582	6.8872	-3.00%
2015-12-24	8.670	8.670	8.680	8.470	8.680	672,000	5,811,740	8.6484	7.055	7.055	7.063	6.893	7.063	825,795	7.0378	2.00%
2015-12-23	8.500	8.460	8.500	8.340	8.510	2,466,877	20,785,068	8.4257	6.917	6.884	6.917	6.787	6.925	3,031,450	6.8565	0.59%
2015-12-22	8.450	8.420	8.450	8.180	8.450	533,000	4,481,795	8.4086	6.876	6.852	6.876	6.657	6.876	654,983	6.8426	1.20%
2015-12-21	8.350	8.330	8.360	8.030	8.400	2,463,813	20,479,512	8.3121	6.795	6.779	6.803	6.535	6.836	3,027,685	6.7641	0.24%
2015-12-18	8.330	8.300	8.330	8.100	8.350	2,572,732	21,274,268	8.2691	6.779	6.754	6.779	6.591	6.795	3,161,531	6.7291	1.34%
2015-12-17	8.220	8.210	8.220	8.100	8.250	1,519,000	12,439,800	8.1895	6.689	6.681	6.689	6.591	6.714	1,866,641	6.6643	1.86%
2015-12-16	8.070	8.070	8.090	8.060	8.210	1,386,007	11,242,386	8.1113	6.567	6.567	6.583	6.559	6.681	1,703,211	6.6007	-0.25%
2015-12-15	8.090	8.090	8.100	8.010	8.270	1,980,938	16,056,788	8.1056	6.583	6.583	6.591	6.518	6.730	2,434,298	6.5961	-1.82%
2015-12-14	8.240	8.220	8.230	8.050	8.340	1,599,000	13,050,127	8.1614	6.705	6.689	6.697	6.551	6.787	1,964,950	6.6415	-1.32%
2015-12-11	8.350	8.350	8.380	8.150	8.450	2,253,848	18,949,115	8.4075	6.795	6.795	6.819	6.632	6.876	2,769,667	6.8417	-1.18%
2015-12-10	8.450	8.420	8.450	8.390	8.520	2,220,712	18,641,367	8.3943	6.876	6.852	6.876	6.827	6.933	2,728,947	6.8310	0.60%
2015-12-09	8.400	8.400	8.410	7.790	8.560	11,173,812	93,468,662	8.3650	6.836	6.836	6.844	6.339	6.966	13,731,067	6.8071	-2.33%
2015-12-08	8.600	8.600	8.620	8.500	8.650	2,985,482	25,725,048	8.6167	6.998	6.998	7.015	6.917	7.039	3,668,744	7.0119	-0.58%
2015-12-07	8.650	8.600	8.660	8.600	8.780	2,817,006	24,368,112	8.6504	7.039	6.998	7.047	6.998	7.145	3,461,710	7.0393	0.35%
2015-12-04	8.620	8.600	8.630	8.540	8.650	1,442,643	12,414,479	8.6054	7.015	6.998	7.023	6.950	7.039	1,772,808	7.0027	0.00%
2015-12-03	8.620	8.580	8.650	8.550	8.700	1,808,000	15,595,151	8.6256	7.015	6.982	7.039	6.958	7.080	2,221,782	7.0192	1.17%
2015-12-02	8.520	8.500	8.570	8.450	8.590	1,683,292	14,288,218	8.4883	6.933	6.917	6.974	6.876	6.990	2,068,533	6.9074	-0.70%
2015-12-01	8.580	8.580	8.620	8.530	8.670	1,699,000	14,613,250	8.6011	6.982	6.982	7.015	6.941	7.055	2,087,836	6.9992	0.35%
2015-11-30	8.550	8.570	8.580	8.270	8.580	3,491,000	29,413,638	8.4256	6.958	6.974	6.982	6.730	6.982	4,289,955	6.8564	2.15%
2015-11-27	8.370	8.360	8.370	8.230	8.600	1,286,000	10,752,605	8.3613	6.811	6.803	6.811	6.697	6.998	1,580,316	6.8041	-1.41%
2015-11-26	8.490	8.480	8.510	8.390	8.850	2,544,596	21,785,196	8.5614	6.909	6.901	6.925	6.827	7.202	3,126,956	6.9669	-3.41%
2015-11-25	8.790	8.780	8.800	8.740	8.870	679,000	5,966,780	8.7876	7.153	7.145	7.161	7.112	7.218	834,397	7.1510	0.80%
2015-11-24	8.720	8.690	8.720	8.590	8.850	3,760,000	32,401,616	8.6175	7.096	7.072	7.096	6.990	7.202	4,620,519	7.0125	0.81%
2015-11-23	8.650	8.630	8.660	8.280	8.720	2,624,990	22,446,753	8.5512	7.039	7.023	7.047	6.738	7.096	3,225,749	6.9586	-0.57%
2015-11-20	8.700	8.680	8.700	8.480	8.900	4,588,000	39,944,900	8.7064	7.080	7.063	7.080	6.901	7.242	5,638,016	7.0849	2.23%
2015-11-19	8.510	8.500	8.510	8.460	8.620	1,918,000	16,298,326	8.4976	6.925	6.917	6.925	6.884	7.015	2,356,956	6.9150	0.47%
2015-11-18	8.470	8.430	8.500	8.320	8.810	737,000	6,224,980	8.4464	6.893	6.860	6.917	6.770	7.169	905,671	6.8733	0.59%
2015-11-17	8.420	8.400	8.480	8.310	8.500	2,104,000	17,713,385	8.4189	6.852	6.836	6.901	6.762	6.917	2,585,525	6.8510	1.45%
2015-11-16	8.300	8.260	8.310	8.260	8.430	1,002,610	8,361,908	8.3401	6.754	6.722	6.762	6.722	6.860	1,232,069	6.7869	-1.31%
2015-11-13	8.410	8.410	8.440	8.120	8.620	3,529,000	29,657,738	8.4040	6.844	6.844	6.868	6.608	7.015	4,336,652	6.8389	-1.18%
2015-11-12	8.510	8.500	8.510	8.410	8.660	1,256,000	10,701,011	8.5199	6.925	6.917	6.925	6.844	7.047	1,543,450	6.9332	1.07%
2015-11-11	8.420	8.390	8.400	8.360	8.610	1,419,000	11,976,595	8.4402	6.852	6.827	6.836	6.803	7.006	1,743,754	6.8683	-0.71%
2015-11-10	8.480	8.480	8.490	8.460	8.840	661,000	5,685,870	8.6019	6.901	6.901	6.909	6.884	7.194	812,277	6.9999	-1.85%
2015-11-09	8.640	8.590	8.640	8.520	8.680	605,000	5,210,475	8.6124	7.031	6.990	7.031	6.933	7.063	743,461	7.0084	0.12%
2015-11-06	8.630	8.590	8.640	8.530	8.650	1,102,000	9,465,440	8.5893	7.023	6.990	7.031	6.941	7.039	1,354,205	6.9897	1.29%
2015-11-05	8.520	8.500	8.550	8.410	8.590	2,685,000	22,793,563	8.4892	6.933	6.917	6.958	6.844	6.990	3,299,493	6.9082	0.83%
2015-11-04	8.450	8.440	8.460	8.300	8.590	3,117,444	26,282,584	8.4308	6.876	6.868	6.884	6.754	6.990	3,830,907	6.8607	0.48%
2015-11-03	8.410	8.400	8.440	8.220	8.500	2,048,000	17,140,568	8.3694	6.844	6.836	6.868	6.689	6.917	2,516,708	6.8107	1.57%
2015-11-02	8.280	8.250	8.290	8.110	8.350	1,614,000	13,267,375	8.2202	6.738	6.714	6.746	6.600	6.795	1,983,382	6.6893	0.00%
2015-10-30	8.280	8.270	8.280	8.160	8.290	330,000	2,723,505	8.2530	6.738	6.730	6.738	6.640	6.746	405,524	6.7160	0.98%
2015-10-29	8.200	8.190	8.200	8.030	8.310	2,710,000	22,219,695	8.1991	6.673	6.665	6.673	6.535	6.762	3,330,215	6.6722	0.61%
2015-10-28	8.150	8.130	8.140	8.000	8.430	2,741,000	22,416,565	8.1782	6.632	6.616	6.624	6.510	6.860	3,368,309	6.6551	-2.28%
2015-10-27	8.340	8.350	8.360	8.280	8.450	1,454,000	12,160,360	8.3634	6.787	6.795	6.803	6.738	6.876	1,786,765	6.8058	-0.36%
2015-10-26	8.370	8.320	8.370	8.240	8.610	3,400,500	28,485,160	8.3768	6.811	6.770	6.811	6.705	7.006	4,178,743	6.8167	-1.30%
2015-10-23	8.480	8.480	8.500	8.390	8.560	572,000	4,845,820	8.4717	6.901	6.901	6.917	6.827	6.966	702,909	6.8940	2.29%
2015-10-22	8.290	8.280	8.290	8.200	8.650	2,000,000	16,587,603	8.2938	6.746	6.738	6.746	6.673	7.039	2,457,723	6.7492	0.48%
2015-10-20	8.250	8.250	8.300	8.190	8.390	1,171,000	9,706,670	8.2892	6.714	6.714	6.754	6.665	6.827	1,438,997	6.7454	-0.36%
2015-10-19	8.280	8.260	8.280	8.090	8.360	2,377,000	19,604,846	8.2477	6.738	6.722	6.738	6.583	6.803	2,921,004	6.7117	1.85%
2015-10-16	8.130	8.120	8.180	8.130	8.490	1,823,000	14,991,730	8.2237	6.616	6.608	6.657	6.616	6.909	2,240,214	6.6921	-2.40%
2015-10-15	8.330	8.270	8.340	8.070	8.390	2,544,000	21,006,870	8.2574	6.779	6.730	6.787	6.567	6.827	3,126,224	6.7196	0.36%
2015-10-14	8.300	8.260	8.300	8.130	8.360	1,223,000	10,101,595	8.2597	6.754	6.722	6.754	6.616	6.803	1,502,898	6.7214	-0.84%
2015-10-13	8.370	8.360	8.370	8.210	8.510	2,400,000	20,138,091	8.3909	6.811	6.803	6.811	6.681	6.925	2,949,268	6.8282	-1.99%
2015-10-12	8.540	8.490	8.540	8.200	8.580	2,089,000	17,715,815	8.4805	6.950	6.909	6.950	6.673	6.982	2,567,092	6.9011	3.64%
2015-10-09	8.240	8.240	8.290	8.210	8.480	2,480,000	20,631,078	8.3190	6.705	6.705	6.746	6.681	6.901	3,047,576	6.7697	-0.24%
2015-10-08	8.260	8.230	8.310	8.130	8.430	6,458,000	53,041,900	8.2134	6.722	6.697	6.762	6.616	6.860	7,935,987	6.6837	0.85%
2015-10-07	8.190	8.140	8.220	7.890	8.380	7,633,000	61,925,560	8.1129	6.665	6.624	6.689	6.421	6.819	9,379,900	6.6019	1.61%
2015-10-06	8.060	8.000	8.060	7.910	8.240	6,352,000	51,517,012	8.1104	6.559	6.510	6.559	6.437	6.705	7,805,728	6.5999	0.12%
2015-10-05	8.050	8.040	8.120	8.040	8.300	3,147,000	25,543,175	8.1167	6.551	6.543	6.608	6.543	6.754	3,867,227	6.6050	-0.49%
2015-10-02	8.090	8.090	8.120	7.960	8.230	3,371,424	27,319,614	8.1033	6.583	6.583	6.608	6.478	6.697	4,143,013	6.5941	3.72%
2015-09-30	7.800	7.790	7.800	7.610	8.050	4,933,000	38,051,139	7.7136	6.347	6.339	6.347	6.193	6.551	6,061,974	6.2770	4.70%
2015-09-29	7.450	7.410	7.450	7.330	7.740	5,140,000	38,326,600	7.4565	6.063	6.030	6.063	5.965	6.299	6,316,348	6.0678	-4.73%
2015-09-25	7.820	7.820	7.840	7.720	8.270	3,692,000	29,025,602	7.8618	6.364	6.364	6.380	6.282	6.730	4,536,957	6.3976	-4.52%
2015-09-24	8.190	8.170	8.200	7.790	8.370	2,237,000	18,080,310	8.0824	6.665	6.648	6.673	6.339	6.811	2,748,963	6.5771	4.73%
2015-09-23	7.820	7.810	7.870	7.760	8.130	3,191,831	25,131,747	7.8738	6.364	6.355	6.404	6.315	6.616	3,922,318	6.4074	-3.81%
2015-09-22	8.130	8.120	8.150	8.060	8.310	2,607,000	21,212,206	8.1366	6.616	6.608	6.632	6.559	6.762	3,203,642	6.6213	-0.61%
2015-09-21	8.180	8.180	8.190	8.160	8.540	3,285,000	27,276,629	8.3034	6.657	6.657	6.665	6.640	6.950	4,036,810	6.7570	-2.39%
2015-09-18	8.380	8.370	8.380	8.310	8.620	1,566,466	13,142,051	8.3896	6.819	6.811	6.819	6.762	7.015	1,924,970	6.8271	-0.95%
2015-09-17	8.460	8.400	8.500	8.160	8.630	5,779,630	49,118,171	8.4985	6.884	6.836	6.917	6.640	7.023	7,102,365	6.9157	3.42%
2015-09-16	8.180	8.170	8.210	7.900	8.380	3,727,265	30,019,297	8.0540	6.657	6.648	6.681	6.429	6.819	4,580,292	6.5540	3.81%
2015-09-15	7.880	7.870	7.940	7.720	8.160	1,902,000	15,015,315	7.8945	6.412	6.404	6.461	6.282	6.640	2,337,295	6.4242	-2.48%
2015-09-14	8.080	8.010	8.080	7.840	8.160	3,944,000	31,516,120	7.9909	6.575	6.518	6.575	6.380	6.640	4,846,630	6.5027	2.93%
2015-09-11	7.850	7.760	7.850	7.510	7.870	2,813,000	21,703,680	7.7155	6.388	6.315	6.388	6.111	6.404	3,456,787	6.2786	2.48%
2015-09-10	7.660	7.660	7.690	7.540	7.880	7,028,268	55,047,701	7.8323	6.233	6.233	6.258	6.136	6.412	8,636,768	6.3736	-4.01%
2015-09-09	7.980	7.960	8.000	7.630	8.100	3,227,000	25,478,850	7.8955	6.494	6.478	6.510	6.209	6.591	3,965,536	6.4251	1.01%
2015-09-08	7.900	7.890	7.900	7.350	8.050	2,136,000	16,432,960	7.6933	6.429	6.421	6.429	5.981	6.551	2,624,848	6.2605	7.34%
2015-09-07	7.360	7.310	7.410	7.240	7.410	5,255,000	38,472,325	7.3211	5.989	5.949	6.030	5.892	6.030	6,457,667	5.9576	0.27%
2015-09-04	7.340	7.340	7.360	7.150	7.390	4,382,688	32,211,942	7.3498	5.973	5.973	5.989	5.818	6.014	5,385,716	5.9810	0.41%
2015-09-02	7.310	7.310	7.360	7.190	7.360	3,479,000	25,453,010	7.3162	5.949	5.949	5.989	5.851	5.989	4,275,209	5.9536	-0.54%
2015-09-01	7.350	7.300	7.360	7.180	7.500	3,286,000	23,988,950	7.3003	5.981	5.940	5.989	5.843	6.103	4,038,039	5.9407	0.68%
2015-08-31	7.300	7.300	7.330	7.180	7.530	2,043,344	14,933,822	7.3085	5.940	5.940	5.965	5.843	6.128	2,510,987	5.9474	-1.88%
2015-08-28	7.440	7.440	7.460	7.000	7.560	4,082,000	30,023,963	7.3552	6.054	6.054	6.071	5.696	6.152	5,016,213	5.9854	11.71%
2015-08-27	6.660	6.620	6.660	6.420	6.670	1,698,400	11,169,415	6.5764	5.420	5.387	5.420	5.224	5.428	2,087,098	5.3516	3.74%
2015-08-26	6.420	6.400	6.430	6.070	6.820	2,680,000	17,173,980	6.4082	5.224	5.208	5.232	4.940	5.550	3,293,349	5.2147	7.00%
2015-08-25	6.000	5.990	6.000	5.850	6.360	3,793,630	23,062,030	6.0791	4.883	4.874	4.883	4.761	5.176	4,661,846	4.9470	0.50%
2015-08-24	5.970	5.940	5.990	5.870	6.340	3,126,344	18,797,969	6.0128	4.858	4.834	4.874	4.777	5.159	3,841,844	4.8930	-6.57%
2015-08-21	6.390	6.390	6.400	6.380	6.700	5,183,000	33,796,623	6.5207	5.200	5.200	5.208	5.192	5.452	6,369,189	5.3063	-5.89%
2015-08-20	6.790	6.770	6.840	6.770	7.350	1,480,000	10,338,852	6.9857	5.525	5.509	5.566	5.509	5.981	1,818,715	5.6847	-5.96%
2015-08-19	7.220	7.220	7.240	7.110	7.460	799,000	5,780,750	7.2350	5.875	5.875	5.892	5.786	6.071	981,860	5.8875	-2.70%
2015-08-18	7.420	7.400	7.420	7.370	7.580	1,033,000	7,719,390	7.4728	6.038	6.022	6.038	5.997	6.168	1,269,414	6.0811	0.95%
2015-08-17	7.350	7.340	7.370	7.170	7.500	2,933,000	21,381,898	7.2901	5.981	5.973	5.997	5.835	6.103	3,604,251	5.9324	1.10%
2015-08-14	7.270	7.250	7.300	7.170	7.360	4,676,000	33,930,805	7.2564	5.916	5.900	5.940	5.835	5.989	5,746,156	5.9050	0.28%
2015-08-13	7.250	7.240	7.270	7.140	7.340	5,300,759	38,368,146	7.2382	5.900	5.892	5.916	5.810	5.973	6,513,899	5.8902	2.40%
2015-08-12	7.080	7.050	7.090	6.790	7.300	5,028,000	35,623,340	7.0850	5.761	5.737	5.770	5.525	5.940	6,178,716	5.7655	2.16%
2015-08-11	6.930	6.910	6.920	6.200	7.430	12,352,000	82,356,609	6.6675	5.639	5.623	5.631	5.045	6.046	15,178,897	5.4257	13.98%
2015-08-10	6.080	6.050	6.070	5.990	6.650	6,825,000	42,460,055	6.2213	4.948	4.923	4.940	4.874	5.412	8,386,980	5.0626	-6.75%
2015-08-07	6.520	6.490	6.520	6.470	6.830	3,685,000	24,265,430	6.5849	5.306	5.281	5.306	5.265	5.558	4,528,355	5.3586	-2.40%
2015-08-06	6.680	6.710	6.730	6.660	6.970	6,104,000	41,320,751	6.7695	5.436	5.460	5.477	5.420	5.672	7,500,971	5.5087	-5.11%
2015-08-05	7.040	7.030	7.050	6.820	7.100	957,000	6,669,800	6.9695	5.729	5.721	5.737	5.550	5.778	1,176,020	5.6715	2.92%
2015-08-04	6.840	6.820	6.840	6.740	7.090	2,597,000	17,863,728	6.8786	5.566	5.550	5.566	5.485	5.770	3,191,353	5.5975	-0.58%
2015-08-03	6.880	6.860	6.900	6.830	7.400	2,831,000	19,779,320	6.9867	5.599	5.582	5.615	5.558	6.022	3,478,907	5.6855	-6.39%
2015-07-31	7.350	7.330	7.350	7.240	7.550	3,228,000	23,820,059	7.3792	5.981	5.965	5.981	5.892	6.144	3,966,765	6.0049	-1.47%
2015-07-30	7.460	7.410	7.460	7.410	7.620	391,000	2,937,870	7.5137	6.071	6.030	6.071	6.030	6.201	480,485	6.1144	-0.53%
2015-07-29	7.500	7.450	7.500	7.320	7.560	3,412,000	25,491,976	7.4713	6.103	6.063	6.103	5.957	6.152	4,192,875	6.0798	0.00%
2015-07-28	7.500	7.470	7.500	7.180	7.520	4,926,000	36,679,720	7.4461	6.103	6.079	6.103	5.843	6.119	6,053,372	6.0594	3.31%
2015-07-27	7.260	7.250	7.270	7.080	7.530	2,067,633	15,023,703	7.2661	5.908	5.900	5.916	5.761	6.128	2,540,835	5.9129	-5.22%
2015-07-24	7.660	7.650	7.680	7.560	7.750	593,000	4,553,120	7.6781	6.233	6.225	6.250	6.152	6.307	728,715	6.2482	-0.78%
2015-07-23	7.720	7.670	7.750	7.560	7.840	7,031,506	54,320,291	7.7253	6.282	6.242	6.307	6.152	6.380	8,640,747	6.2865	-0.26%
2015-07-22	7.740	7.740	7.750	7.660	8.020	2,216,090	17,122,928	7.7266	6.299	6.299	6.307	6.233	6.526	2,723,268	6.2876	-1.15%
2015-07-21	7.830	7.830	7.890	7.800	7.990	4,466,000	35,220,184	7.8863	6.372	6.372	6.421	6.347	6.502	5,488,095	6.4176	0.38%
2015-07-20	7.800	7.790	7.800	7.740	7.990	2,137,398	16,757,108	7.8400	6.347	6.339	6.347	6.299	6.502	2,626,566	6.3799	-3.35%
2015-07-17	8.070	8.060	8.070	7.710	8.200	1,952,000	15,622,860	8.0035	6.567	6.559	6.567	6.274	6.673	2,398,738	6.5130	4.67%
2015-07-16	7.710	7.710	7.720	6.980	7.750	2,565,000	19,207,000	7.4881	6.274	6.274	6.282	5.680	6.307	3,152,030	6.0935	8.59%
2015-07-15	7.100	7.070	7.130	7.060	7.430	1,231,830	8,899,720	7.2248	5.778	5.753	5.802	5.745	6.046	1,513,748	5.8793	-1.53%
2015-07-14	7.210	7.210	7.240	7.200	7.670	1,919,000	14,239,810	7.4204	5.867	5.867	5.892	5.859	6.242	2,358,185	6.0385	-5.87%
2015-07-13	7.660	7.650	7.700	7.380	7.990	2,933,000	22,682,135	7.7334	6.233	6.225	6.266	6.006	6.502	3,604,251	6.2932	4.64%
2015-07-10	7.320	7.270	7.370	7.240	7.950	8,842,000	67,155,639	7.5951	5.957	5.916	5.997	5.892	6.469	10,865,593	6.1806	-2.40%
2015-07-09	7.500	7.490	7.500	7.160	7.680	3,140,500	23,246,935	7.4023	6.103	6.095	6.103	5.827	6.250	3,859,239	6.0237	1.21%
2015-07-08	7.410	7.410	7.420	6.490	8.100	5,533,000	41,059,135	7.4208	6.030	6.030	6.038	5.281	6.591	6,799,291	6.0387	-4.26%
2015-07-07	7.740	7.740	7.750	7.300	7.840	4,129,780	31,448,500	7.6151	6.299	6.299	6.307	5.940	6.380	5,074,928	6.1968	-1.40%
2015-07-06	7.850	7.820	7.860	7.160	8.050	3,658,000	27,815,660	7.6041	6.388	6.364	6.396	5.827	6.551	4,495,175	6.1879	-2.00%
2015-07-03	8.010	8.000	8.060	7.960	8.380	1,952,000	15,982,093	8.1875	6.518	6.510	6.559	6.478	6.819	2,398,738	6.6627	-2.55%
2015-07-02	8.220	8.170	8.230	8.120	8.370	11,017,000	90,483,524	8.2131	6.689	6.648	6.697	6.608	6.811	13,538,367	6.6835	1.73%
2015-06-30	8.080	8.070	8.140	8.030	8.550	3,396,000	27,931,057	8.2247	6.575	6.567	6.624	6.535	6.958	4,173,214	6.6929	-3.23%
2015-06-29	8.350	8.340	8.350	8.310	8.620	2,227,000	18,929,274	8.4999	6.795	6.787	6.795	6.762	7.015	2,736,675	6.9169	-1.07%
2015-06-26	8.440	8.410	8.440	7.910	8.650	2,330,000	19,973,335	8.5722	6.868	6.844	6.868	6.437	7.039	2,863,247	6.9758	-2.43%
2015-06-25	8.650	8.600	8.670	8.540	9.060	1,616,000	13,964,898	8.6416	7.039	6.998	7.055	6.950	7.373	1,985,840	7.0322	-2.48%
2015-06-24	8.870	8.840	8.870	8.580	8.870	354,527	3,112,596	8.7796	7.218	7.194	7.218	6.982	7.218	435,665	7.1445	3.26%
2015-06-23	8.590	8.590	8.660	8.410	8.880	3,901,018	33,562,016	8.6034	6.990	6.990	7.047	6.844	7.226	4,793,811	7.0011	-1.15%
2015-06-22	8.690	8.690	8.720	8.490	8.800	1,415,000	12,278,246	8.6772	7.072	7.072	7.096	6.909	7.161	1,738,839	7.0612	0.58%
2015-06-19	8.640	8.560	8.640	8.560	9.300	2,509,832	22,097,764	8.8045	7.031	6.966	7.031	6.966	7.568	3,084,236	7.1647	-3.03%
2015-06-18	8.910	8.880	8.910	8.760	8.960	2,907,000	25,688,543	8.8368	7.251	7.226	7.251	7.129	7.291	3,572,300	7.1910	3.60%
2015-06-17	8.600	8.590	8.600	8.510	8.650	907,000	7,781,640	8.5795	6.998	6.990	6.998	6.925	7.039	1,114,577	6.9817	0.35%
2015-06-16	8.570	8.560	8.570	8.560	8.720	441,000	3,815,040	8.6509	6.974	6.966	6.974	6.966	7.096	541,928	7.0398	-1.49%
2015-06-15	8.700	8.700	8.720	8.600	8.980	299,000	2,604,195	8.7097	7.080	7.080	7.096	6.998	7.308	367,430	7.0876	-2.14%
2015-06-12	8.890	8.840	8.890	8.610	8.980	1,373,000	12,105,575	8.8169	7.234	7.194	7.234	7.006	7.308	1,687,227	7.1748	0.91%
2015-06-11	8.810	8.780	8.820	8.620	8.890	3,411,744	30,024,895	8.8005	7.169	7.145	7.177	7.015	7.234	4,192,561	7.1615	3.89%
2015-06-10	8.480	8.430	8.490	8.260	8.600	2,415,000	20,375,875	8.4372	6.901	6.860	6.909	6.722	6.998	2,967,700	6.8659	2.79%
2015-06-09	8.250	8.240	8.290	8.010	8.450	1,037,000	8,578,255	8.2722	6.714	6.705	6.746	6.518	6.876	1,274,329	6.7316	-1.90%
2015-06-08	8.410	8.380	8.440	8.320	8.680	1,722,506	14,528,850	8.4347	6.844	6.819	6.868	6.770	7.063	2,116,721	6.8638	-1.05%
2015-06-05	8.600	8.590	8.650	8.420	8.910	1,214,050	10,504,339	8.6523	6.917	6.909	6.957	6.772	7.166	1,509,522	6.9587	-3.48%
2015-06-04	8.910	8.890	8.910	8.700	9.060	798,000	7,093,392	8.8890	7.166	7.150	7.166	6.997	7.287	992,215	7.1490	0.34%
2015-06-03	8.880	8.880	8.900	8.500	9.190	2,296,136	20,267,175	8.8266	7.142	7.142	7.158	6.836	7.391	2,854,963	7.0989	-3.37%
2015-06-02	9.190	9.160	9.220	9.030	9.340	1,605,384	14,774,194	9.2029	7.391	7.367	7.415	7.262	7.512	1,996,098	7.4015	-0.86%
2015-06-01	9.270	9.300	9.310	9.040	9.300	1,094,000	10,054,528	9.1906	7.456	7.480	7.488	7.271	7.480	1,360,255	7.3917	2.66%
2015-05-29	9.030	9.020	9.040	8.990	9.290	2,281,000	20,692,276	9.0716	7.262	7.254	7.271	7.230	7.472	2,836,143	7.2959	-2.48%
2015-05-28	9.260	9.240	9.290	9.170	9.700	3,139,000	29,388,695	9.3624	7.447	7.431	7.472	7.375	7.801	3,902,961	7.5298	-4.63%
2015-05-27	9.710	9.670	9.720	9.630	9.920	2,548,518	24,684,511	9.6858	7.809	7.777	7.817	7.745	7.978	3,168,769	7.7899	-1.12%
2015-05-26	9.820	9.830	9.880	9.500	9.880	2,172,000	21,230,730	9.7747	7.898	7.906	7.946	7.640	7.946	2,700,615	7.8614	2.40%
2015-05-22	9.590	9.550	9.600	9.510	9.640	190,800	1,823,709	9.5582	7.713	7.681	7.721	7.649	7.753	237,236	7.6873	0.95%
2015-05-21	9.500	9.500	9.580	9.500	9.770	871,000	8,357,080	9.5948	7.640	7.640	7.705	7.640	7.858	1,082,982	7.7167	-2.26%
2015-05-20	9.720	9.700	9.770	9.400	9.780	830,000	7,935,140	9.5604	7.817	7.801	7.858	7.560	7.866	1,032,003	7.6891	0.62%
2015-05-19	9.660	9.630	9.670	9.180	9.920	2,313,000	22,168,232	9.5842	7.769	7.745	7.777	7.383	7.978	2,875,931	7.7082	3.54%
2015-05-18	9.330	9.320	9.340	9.040	9.340	1,765,000	16,210,130	9.1842	7.504	7.496	7.512	7.271	7.512	2,194,561	7.3865	2.64%
2015-05-15	9.090	9.080	9.100	9.030	9.300	1,159,240	10,568,305	9.1166	7.311	7.303	7.319	7.262	7.480	1,441,373	7.3321	0.11%
2015-05-14	9.080	9.080	9.100	9.020	9.390	1,398,231	12,806,268	9.1589	7.303	7.303	7.319	7.254	7.552	1,738,529	7.3662	-1.30%
2015-05-13	9.200	9.170	9.200	9.140	9.520	1,888,759	17,437,668	9.2323	7.399	7.375	7.399	7.351	7.657	2,348,440	7.4252	-2.65%
2015-05-12	9.450	9.440	9.480	9.110	9.480	3,101,547	28,962,853	9.3382	7.600	7.592	7.624	7.327	7.624	3,856,393	7.5103	3.39%
2015-05-11	9.140	9.110	9.150	9.080	9.400	1,686,000	15,622,900	9.2663	7.351	7.327	7.359	7.303	7.560	2,096,334	7.4525	-0.11%
2015-05-08	9.150	9.110	9.190	8.750	9.200	3,399,000	30,864,090	9.0803	7.359	7.327	7.391	7.037	7.399	4,226,239	7.3030	4.69%
2015-05-07	8.740	8.720	8.760	8.710	9.120	2,292,200	20,151,155	8.7912	7.029	7.013	7.045	7.005	7.335	2,850,069	7.0704	-3.43%
2015-05-06	9.050	9.000	9.050	8.790	9.200	1,928,000	17,340,859	8.9942	7.279	7.238	7.279	7.069	7.399	2,397,231	7.2337	1.00%
2015-05-05	8.960	8.940	9.010	8.720	9.080	2,179,031	19,463,919	8.9324	7.206	7.190	7.246	7.013	7.303	2,709,357	7.1840	-1.32%
2015-05-04	9.080	9.070	9.150	8.650	9.340	3,059,506	27,636,229	9.0329	7.303	7.295	7.359	6.957	7.512	3,804,120	7.2648	3.77%
2015-04-30	8.750	8.740	8.760	8.580	8.850	1,108,000	9,628,114	8.6896	7.037	7.029	7.045	6.901	7.118	1,377,662	6.9887	1.27%
2015-04-29	8.640	8.600	8.650	8.500	8.910	1,286,000	11,111,585	8.6404	6.949	6.917	6.957	6.836	7.166	1,598,983	6.9492	-2.15%
2015-04-28	8.830	8.800	8.830	8.780	9.090	1,947,240	17,362,681	8.9166	7.102	7.077	7.102	7.061	7.311	2,421,154	7.1712	0.11%
2015-04-27	8.820	8.810	8.870	8.430	8.920	1,731,000	15,289,395	8.8327	7.094	7.086	7.134	6.780	7.174	2,152,286	7.1038	4.75%
2015-04-24	8.420	8.410	8.430	8.320	8.490	1,084,000	9,072,625	8.3696	6.772	6.764	6.780	6.691	6.828	1,347,821	6.7313	-1.06%
2015-04-23	8.510	8.510	8.520	8.510	8.800	358,000	3,080,213	8.6039	6.844	6.844	6.852	6.844	7.077	445,129	6.9198	-2.41%
2015-04-22	8.720	8.730	8.750	8.640	8.850	740,792	6,481,257	8.7491	7.013	7.021	7.037	6.949	7.118	921,084	7.0366	0.69%
2015-04-21	8.660	8.660	8.700	8.430	8.750	1,008,000	8,671,538	8.6027	6.965	6.965	6.997	6.780	7.037	1,253,324	6.9188	2.97%
2015-04-20	8.410	8.380	8.410	8.330	8.920	1,764,000	15,084,315	8.5512	6.764	6.740	6.764	6.699	7.174	2,193,317	6.8774	-3.22%
2015-04-17	8.690	8.660	8.720	8.630	8.930	2,814,138	24,716,243	8.7829	6.989	6.965	7.013	6.941	7.182	3,499,035	7.0637	-2.47%
2015-04-16	8.910	8.880	8.970	8.730	9.490	1,203,299	10,800,440	8.9757	7.166	7.142	7.214	7.021	7.632	1,496,155	7.2188	-1.00%
2015-04-15	9.000	9.000	9.010	8.820	9.100	3,272,000	29,397,344	8.9845	7.238	7.238	7.246	7.094	7.319	4,068,330	7.2259	1.93%
2015-04-14	8.830	8.800	8.830	8.780	9.300	3,097,759	27,684,433	8.9369	7.102	7.077	7.102	7.061	7.480	3,851,683	7.1876	-3.60%
2015-04-13	9.160	9.150	9.160	8.730	9.220	2,117,012	19,253,753	9.0948	7.367	7.359	7.367	7.021	7.415	2,632,244	7.3146	4.09%
2015-04-10	8.800	8.800	8.890	8.260	8.950	2,865,000	24,963,515	8.7133	7.077	7.077	7.150	6.643	7.198	3,562,276	7.0077	4.02%
2015-04-09	8.460	8.410	8.460	8.020	8.530	4,755,344	39,732,644	8.3554	6.804	6.764	6.804	6.450	6.860	5,912,686	6.7199	5.22%
2015-04-08	8.040	8.040	8.050	7.930	8.490	5,142,000	42,273,308	8.2212	6.466	6.466	6.474	6.378	6.828	6,393,446	6.6120	0.37%
2015-04-02	8.010	8.000	8.010	7.400	8.100	3,883,000	30,349,043	7.8159	6.442	6.434	6.442	5.952	6.515	4,828,034	6.2860	4.16%
2015-04-01	7.690	7.680	7.690	7.620	7.930	4,138,000	32,320,006	7.8105	6.185	6.177	6.185	6.128	6.378	5,145,095	6.2817	-1.54%
2015-03-31	7.810	7.800	7.810	7.780	8.430	2,844,000	22,767,629	8.0055	6.281	6.273	6.281	6.257	6.780	3,536,165	6.4385	-2.13%
2015-03-30	7.980	7.980	7.990	7.860	8.090	1,964,506	15,655,163	7.9690	6.418	6.418	6.426	6.321	6.506	2,442,622	6.4092	0.25%
2015-03-27	7.960	7.950	7.960	7.940	8.090	446,000	3,549,050	7.9575	6.402	6.394	6.402	6.386	6.506	554,546	6.3999	-0.87%
2015-03-26	8.030	8.010	8.060	7.820	8.080	672,000	5,376,089	8.0001	6.458	6.442	6.482	6.289	6.498	835,549	6.4342	0.50%
2015-03-25	7.990	7.990	8.000	7.940	8.090	938,344	7,500,098	7.9929	6.426	6.426	6.434	6.386	6.506	1,166,716	6.4284	0.50%
2015-03-24	7.950	7.950	7.960	7.900	8.010	943,518	7,496,757	7.9455	6.394	6.394	6.402	6.354	6.442	1,173,149	6.3903	-0.50%
2015-03-23	7.990	7.980	8.020	7.890	8.100	758,000	6,037,410	7.9649	6.426	6.418	6.450	6.346	6.515	942,480	6.4059	-0.87%
2015-03-20	8.060	8.050	8.070	7.920	8.100	1,962,310	15,758,325	8.0305	6.482	6.474	6.490	6.370	6.515	2,439,891	6.4586	-0.37%
2015-03-19	8.090	8.040	8.100	7.930	8.100	1,351,732	10,880,848	8.0496	6.506	6.466	6.515	6.378	6.515	1,680,713	6.4739	0.75%
2015-03-18	8.030	7.990	8.040	7.830	8.170	1,248,000	10,022,750	8.0310	6.458	6.426	6.466	6.297	6.571	1,551,735	6.4591	1.65%
2015-03-17	7.900	7.850	7.860	7.820	8.470	3,691,759	29,712,877	8.0484	6.354	6.313	6.321	6.289	6.812	4,590,249	6.4730	-4.36%
2015-03-16	8.260	8.250	8.280	8.200	8.650	1,390,506	11,550,085	8.3064	6.643	6.635	6.659	6.595	6.957	1,728,923	6.6805	-0.84%
2015-03-13	8.330	8.310	8.390	8.000	8.390	5,047,000	41,321,755	8.1874	6.699	6.683	6.748	6.434	6.748	6,275,325	6.5848	-0.72%
2015-03-12	8.390	8.350	8.390	7.450	8.410	5,570,000	44,892,702	8.0597	6.748	6.716	6.748	5.992	6.764	6,925,611	6.4821	8.12%
2015-03-11	7.760	7.700	7.760	7.680	7.810	1,667,000	12,843,660	7.7047	6.241	6.193	6.241	6.177	6.281	2,072,710	6.1966	0.65%
2015-03-10	7.710	7.680	7.710	7.450	7.840	1,152,000	8,894,615	7.7210	6.201	6.177	6.201	5.992	6.305	1,432,371	6.2097	2.39%
2015-03-09	7.530	7.530	7.550	7.440	7.640	358,000	2,705,875	7.5583	6.056	6.056	6.072	5.984	6.145	445,129	6.0789	-1.57%
2015-03-06	7.650	7.630	7.680	7.600	7.760	1,108,000	8,518,294	7.6880	6.153	6.137	6.177	6.112	6.241	1,377,662	6.1832	-0.65%
2015-03-05	7.700	7.700	7.710	7.660	7.870	1,243,344	9,616,171	7.7341	6.193	6.193	6.201	6.161	6.330	1,545,946	6.2203	-0.13%
2015-03-04	7.710	7.710	7.760	7.700	7.800	233,000	1,803,805	7.7417	6.201	6.201	6.241	6.193	6.273	289,707	6.2263	-0.52%
2015-03-03	7.750	7.750	7.820	7.690	7.840	1,725,000	13,374,740	7.7535	6.233	6.233	6.289	6.185	6.305	2,144,826	6.2358	-1.65%
2015-03-02	7.880	7.890	7.910	7.750	8.060	848,000	6,696,053	7.8963	6.338	6.346	6.362	6.233	6.482	1,054,384	6.3507	1.29%
2015-02-27	7.780	7.750	7.800	7.520	7.800	828,000	6,386,837	7.7136	6.257	6.233	6.273	6.048	6.273	1,029,516	6.2037	1.17%
2015-02-26	7.690	7.660	7.680	7.590	7.750	935,000	7,196,945	7.6973	6.185	6.161	6.177	6.104	6.233	1,162,558	6.1906	-0.26%
2015-02-25	7.710	7.660	7.720	7.330	7.720	1,999,000	15,091,970	7.5498	6.201	6.161	6.209	5.895	6.209	2,485,511	6.0720	5.33%
2015-02-24	7.320	7.350	7.360	7.170	7.650	2,692,959	20,010,993	7.4309	5.887	5.911	5.919	5.767	6.153	3,348,364	5.9763	-4.06%
2015-02-23	7.630	7.590	7.600	7.560	7.770	1,244,613	9,543,531	7.6679	6.137	6.104	6.112	6.080	6.249	1,547,523	6.1670	-1.68%
2015-02-18	7.760	7.730	7.760	7.630	7.760	317,000	2,452,720	7.7373	6.241	6.217	6.241	6.137	6.241	394,151	6.2228	1.17%
2015-02-17	7.670	7.660	7.670	7.640	7.710	1,083,243	8,324,471	7.6848	6.169	6.161	6.169	6.145	6.201	1,346,880	6.1806	0.66%
2015-02-16	7.620	7.610	7.620	7.530	7.670	545,000	4,144,380	7.6044	6.128	6.120	6.128	6.056	6.169	677,641	6.1159	0.13%
2015-02-13	7.610	7.600	7.620	7.540	7.700	2,484,000	18,734,267	7.5420	6.120	6.112	6.128	6.064	6.193	3,088,549	6.0657	1.06%
2015-02-12	7.530	7.510	7.530	7.430	7.600	4,296,800	32,289,694	7.5148	6.056	6.040	6.056	5.976	6.112	5,342,543	6.0439	-0.92%
2015-02-11	7.600	7.590	7.600	7.310	7.600	2,519,000	18,924,600	7.5127	6.112	6.104	6.112	5.879	6.112	3,132,067	6.0422	4.68%
2015-02-10	7.260	7.260	7.290	7.200	7.440	3,941,000	28,914,345	7.3368	5.839	5.839	5.863	5.791	5.984	4,900,150	5.9007	0.28%
2015-02-09	7.240	7.220	7.250	7.170	7.320	1,327,732	9,615,526	7.2421	5.823	5.807	5.831	5.767	5.887	1,650,872	5.8245	0.14%
2015-02-06	7.230	7.190	7.200	7.160	7.340	2,007,000	14,465,220	7.2074	5.815	5.783	5.791	5.759	5.903	2,495,458	5.7966	-0.14%
2015-02-05	7.240	7.230	7.250	7.210	7.480	1,437,240	10,436,412	7.2614	5.823	5.815	5.831	5.799	6.016	1,787,031	5.8401	0.28%
2015-02-04	7.220	7.220	7.230	7.190	7.400	1,413,000	10,268,680	7.2673	5.807	5.807	5.815	5.783	5.952	1,756,892	5.8448	-0.41%
2015-02-03	7.250	7.240	7.280	7.150	7.400	3,570,000	25,861,615	7.2441	5.831	5.823	5.855	5.750	5.952	4,438,857	5.8262	-2.16%
2015-02-02	7.410	7.410	7.460	7.310	7.810	1,288,526	9,706,892	7.5333	5.960	5.960	6.000	5.879	6.281	1,602,124	6.0588	-3.26%
2015-01-30	7.660	7.610	7.660	7.490	7.720	1,463,000	11,082,955	7.5755	6.161	6.120	6.161	6.024	6.209	1,819,061	6.0927	-0.26%
2015-01-29	7.680	7.670	7.680	7.460	7.680	1,324,000	10,006,615	7.5579	6.177	6.169	6.177	6.000	6.177	1,646,231	6.0785	0.79%
2015-01-28	7.620	7.610	7.620	7.450	7.680	1,108,000	8,384,990	7.5677	6.128	6.120	6.128	5.992	6.177	1,377,662	6.0864	1.33%
2015-01-27	7.520	7.510	7.550	7.430	7.630	1,855,000	13,991,098	7.5424	6.048	6.040	6.072	5.976	6.137	2,306,465	6.0660	-1.05%
2015-01-26	7.600	7.580	7.630	7.490	7.750	405,526	3,083,698	7.6042	6.112	6.096	6.137	6.024	6.233	504,222	6.1158	-1.17%
2015-01-23	7.690	7.620	7.700	7.440	7.710	2,454,000	18,686,153	7.6146	6.185	6.128	6.193	5.984	6.201	3,051,248	6.1241	2.95%
2015-01-22	7.470	7.460	7.480	7.310	7.830	3,281,000	24,358,859	7.4242	6.008	6.000	6.016	5.879	6.297	4,079,521	5.9710	4.18%
2015-01-21	7.170	7.140	7.190	7.030	7.430	3,496,000	25,166,717	7.1987	5.767	5.742	5.783	5.654	5.976	4,346,847	5.7896	-3.11%
2015-01-20	7.400	7.380	7.390	7.250	7.490	2,198,000	16,152,100	7.3485	5.952	5.935	5.943	5.831	6.024	2,732,943	5.9101	1.51%
2015-01-19	7.290	7.280	7.300	7.180	7.460	2,473,000	18,192,720	7.3565	5.863	5.855	5.871	5.775	6.000	3,074,872	5.9166	1.82%
2015-01-16	7.160	7.160	7.200	6.850	7.260	7,726,000	53,671,266	6.9468	5.759	5.759	5.791	5.509	5.839	9,606,332	5.5871	3.17%
2015-01-15	6.940	6.940	6.950	6.760	6.960	1,434,000	9,792,858	6.8291	5.582	5.582	5.590	5.437	5.598	1,783,003	5.4923	2.21%
2015-01-14	6.790	6.780	6.800	6.680	6.840	2,211,000	14,990,504	6.7800	5.461	5.453	5.469	5.372	5.501	2,749,107	5.4529	-0.15%
2015-01-13	6.800	6.790	6.800	6.650	6.870	955,000	6,470,265	6.7751	5.469	5.461	5.469	5.348	5.525	1,187,425	5.4490	-0.29%
2015-01-12	6.820	6.800	6.820	6.790	6.960	2,162,000	14,785,052	6.8386	5.485	5.469	5.485	5.461	5.598	2,688,181	5.5000	0.15%
2015-01-09	6.810	6.800	6.830	6.740	7.090	10,002,000	67,974,703	6.7961	5.477	5.469	5.493	5.421	5.702	12,436,259	5.4658	1.79%
2015-01-08	6.690	6.690	6.700	6.540	6.750	2,127,000	14,092,163	6.6254	5.381	5.381	5.389	5.260	5.429	2,644,663	5.3285	2.92%
2015-01-07	6.500	6.480	6.520	6.440	6.670	3,021,000	19,649,840	6.5044	5.228	5.212	5.244	5.179	5.364	3,756,242	5.2312	0.93%
2015-01-06	6.440	6.440	6.460	6.350	6.650	2,220,000	14,268,047	6.4270	5.179	5.179	5.196	5.107	5.348	2,760,297	5.1690	-0.92%
2015-01-05	6.500	6.500	6.510	6.460	6.580	1,136,000	7,410,105	6.5230	5.228	5.228	5.236	5.196	5.292	1,412,476	5.2462	-1.96%
2015-01-02	6.630	6.630	6.670	6.560	6.710	1,033,000	6,860,080	6.6409	5.332	5.332	5.364	5.276	5.397	1,284,409	5.3410	-0.15%
2014-12-31	6.640	6.620	6.660	6.460	6.760	1,182,000	7,807,611	6.6054	5.340	5.324	5.356	5.196	5.437	1,469,672	5.3125	0.45%
2014-12-30	6.610	6.610	6.620	6.470	6.680	348,850	2,305,238	6.6081	5.316	5.316	5.324	5.204	5.372	433,752	5.3146	2.01%
2014-12-29	6.480	6.480	6.490	6.460	6.610	1,111,000	7,252,510	6.5279	5.212	5.212	5.220	5.196	5.316	1,381,392	5.2501	-1.82%
2014-12-24	6.600	6.580	6.640	6.580	6.660	125,000	826,870	6.6150	5.308	5.292	5.340	5.292	5.356	155,422	5.3202	0.00%
2014-12-23	6.600	6.580	6.610	6.540	6.780	471,000	3,110,150	6.6033	5.308	5.292	5.316	5.260	5.453	585,631	5.3108	-0.15%
2014-12-22	6.610	6.590	6.620	6.450	6.660	1,308,000	8,572,920	6.5542	5.316	5.300	5.324	5.187	5.356	1,626,337	5.2713	-0.30%
2014-12-19	6.630	6.620	6.630	6.530	6.710	6,056,000	41,380,164	6.8329	5.332	5.324	5.332	5.252	5.397	7,529,892	5.4955	-4.88%
2014-12-18	6.970	6.960	6.970	6.700	7.090	5,275,000	36,164,294	6.8558	5.606	5.598	5.606	5.389	5.702	6,558,815	5.5138	3.41%
2014-12-17	6.740	6.720	6.750	6.700	6.970	1,221,000	8,311,670	6.8073	5.421	5.405	5.429	5.389	5.606	1,518,164	5.4748	-3.85%
2014-12-16	7.010	7.000	7.020	6.740	7.020	4,305,000	29,723,129	6.9043	5.638	5.630	5.646	5.421	5.646	5,352,739	5.5529	2.94%
2014-12-15	6.810	6.800	6.820	6.550	6.820	4,876,000	32,828,836	6.7327	5.477	5.469	5.485	5.268	5.485	6,062,707	5.4149	0.89%
2014-12-12	6.750	6.720	6.750	6.540	6.790	942,000	6,366,560	6.7586	5.429	5.405	5.429	5.260	5.461	1,171,261	5.4356	1.35%
2014-12-11	6.660	6.660	6.690	6.520	6.820	4,004,000	26,520,630	6.6235	5.356	5.356	5.381	5.244	5.485	4,978,482	5.3271	1.68%
2014-12-10	6.550	6.560	6.570	6.510	6.640	1,292,000	8,475,600	6.5601	5.268	5.276	5.284	5.236	5.340	1,606,443	5.2760	-0.76%
2014-12-09	6.600	6.600	6.610	6.550	6.730	2,967,792	19,642,488	6.6186	5.308	5.308	5.316	5.268	5.413	3,690,085	5.3230	-0.30%
2014-12-08	6.620	6.620	6.640	6.560	6.660	1,221,000	8,081,940	6.6191	5.324	5.324	5.340	5.276	5.356	1,518,164	5.3235	0.30%
2014-12-05	6.600	6.600	6.620	6.350	6.630	934,000	6,114,860	6.5470	5.308	5.308	5.324	5.107	5.332	1,161,314	5.2655	1.38%
2014-12-04	6.510	6.500	6.510	6.290	6.610	4,732,000	30,825,055	6.5142	5.236	5.228	5.236	5.059	5.316	5,883,661	5.2391	3.50%
2014-12-03	6.290	6.240	6.290	6.210	6.470	2,206,000	14,067,750	6.3770	5.059	5.019	5.059	4.994	5.204	2,742,890	5.1288	0.16%
2014-12-02	6.280	6.240	6.300	6.240	6.500	2,126,000	13,368,810	6.2882	5.051	5.019	5.067	5.019	5.228	2,643,420	5.0574	-2.33%
2014-12-01	6.430	6.410	6.450	6.200	6.490	2,682,000	17,070,015	6.3647	5.171	5.155	5.187	4.986	5.220	3,334,738	5.1188	2.23%
2014-11-28	6.290	6.290	6.310	6.050	6.350	1,282,000	7,961,390	6.2101	5.059	5.059	5.075	4.866	5.107	1,594,010	4.9946	1.29%
2014-11-27	6.210	6.200	6.240	6.090	6.340	5,465,000	33,812,348	6.1871	4.994	4.986	5.019	4.898	5.099	6,795,056	4.9760	-1.27%
2014-11-26	6.290	6.280	6.290	6.220	6.400	2,639,049	16,676,229	6.3190	5.059	5.051	5.059	5.003	5.147	3,281,333	5.0822	-1.72%
2014-11-25	6.400	6.360	6.410	6.350	6.580	1,805,000	11,554,785	6.4015	5.147	5.115	5.155	5.107	5.292	2,244,296	5.1485	-0.62%
2014-11-24	6.440	6.430	6.440	6.380	6.640	2,353,000	15,221,151	6.4688	5.179	5.171	5.179	5.131	5.340	2,925,667	5.2026	0.00%
2014-11-21	6.440	6.440	6.450	6.420	6.510	2,395,000	15,599,700	6.5134	5.179	5.179	5.187	5.163	5.236	2,977,888	5.2385	-1.98%
2014-11-20	6.570	6.560	6.570	6.500	6.640	2,419,448	15,892,489	6.5686	5.284	5.276	5.284	5.228	5.340	3,008,286	5.2829	-0.61%
2014-11-19	6.610	6.570	6.630	6.420	6.630	2,112,000	13,845,180	6.5555	5.316	5.284	5.332	5.163	5.332	2,626,013	5.2723	0.46%
2014-11-18	6.580	6.550	6.580	6.530	6.590	1,168,344	7,676,623	6.5705	5.292	5.268	5.292	5.252	5.300	1,452,692	5.2844	0.92%
2014-11-17	6.520	6.520	6.540	6.520	6.690	725,000	4,768,730	6.5776	5.244	5.244	5.260	5.244	5.381	901,448	5.2901	-2.40%
2014-11-14	6.680	6.670	6.690	6.650	6.790	1,044,000	7,011,380	6.7159	5.372	5.364	5.381	5.348	5.461	1,298,086	5.4013	-1.76%
2014-11-13	6.800	6.790	6.810	6.750	6.980	1,519,896	10,359,426	6.8159	5.469	5.461	5.477	5.429	5.614	1,889,804	5.4817	-0.44%
2014-11-12	6.830	6.810	6.840	6.750	6.870	1,408,000	9,604,098	6.8211	5.493	5.477	5.501	5.429	5.525	1,750,675	5.4859	0.44%
2014-11-11	6.800	6.790	6.800	6.750	6.960	1,798,000	12,234,905	6.8047	5.469	5.461	5.469	5.429	5.598	2,235,592	5.4728	-1.02%
2014-11-10	6.870	6.880	6.920	6.760	7.090	1,759,000	12,233,836	6.9550	5.525	5.533	5.565	5.437	5.702	2,187,100	5.5936	-1.01%
2014-11-07	6.940	6.930	6.950	6.570	6.970	2,077,000	14,238,833	6.8555	5.582	5.574	5.590	5.284	5.606	2,582,494	5.5136	4.99%
2014-11-06	6.610	6.570	6.620	6.300	6.620	1,563,000	10,067,819	6.4413	5.316	5.284	5.324	5.067	5.324	1,943,399	5.1805	3.12%
2014-11-05	6.410	6.400	6.430	6.240	6.720	2,503,792	16,268,936	6.4977	5.155	5.147	5.171	5.019	5.405	3,113,158	5.2259	-4.47%
2014-11-04	6.710	6.700	6.720	6.680	6.830	2,742,000	18,423,596	6.7190	5.397	5.389	5.405	5.372	5.493	3,409,340	5.4039	-2.61%
2014-11-03	6.890	6.880	6.890	6.820	7.020	2,479,000	17,112,081	6.9028	5.541	5.533	5.541	5.485	5.646	3,082,332	5.5517	-0.14%
2014-10-31	6.900	6.870	6.900	6.600	6.970	3,513,000	23,961,486	6.8208	5.549	5.525	5.549	5.308	5.606	4,367,984	5.4857	4.55%
2014-10-30	6.600	6.580	6.600	6.560	6.850	3,302,000	22,010,060	6.6657	5.308	5.292	5.308	5.276	5.509	4,105,631	5.3609	-3.08%
2014-10-29	6.810	6.800	6.830	6.790	6.890	1,749,000	11,929,181	6.8206	5.477	5.469	5.493	5.461	5.541	2,174,667	5.4855	0.89%
2014-10-28	6.750	6.730	6.750	6.650	6.810	437,000	2,942,490	6.7334	5.429	5.413	5.429	5.348	5.477	543,356	5.4154	-0.59%
2014-10-27	6.790	6.790	6.800	6.740	6.870	1,504,314	10,222,984	6.7958	5.461	5.461	5.469	5.421	5.525	1,870,430	5.4656	-0.44%
2014-10-24	6.820	6.820	6.840	6.700	6.940	2,132,000	14,497,245	6.7998	5.485	5.485	5.501	5.389	5.582	2,650,880	5.4688	1.64%
2014-10-23	6.710	6.710	6.740	6.620	6.810	855,000	5,716,932	6.6865	5.397	5.397	5.421	5.324	5.477	1,063,087	5.3777	-1.03%
2014-10-22	6.780	6.740	6.780	6.720	6.840	1,736,000	11,742,312	6.7640	5.453	5.421	5.453	5.405	5.501	2,158,503	5.4400	1.19%
2014-10-21	6.700	6.690	6.770	6.630	6.770	1,652,045	11,088,615	6.7121	5.389	5.381	5.445	5.332	5.445	2,054,115	5.3982	-0.15%
2014-10-20	6.710	6.700	6.720	6.630	6.800	1,424,000	9,525,874	6.6895	5.397	5.389	5.405	5.332	5.469	1,770,569	5.3801	-0.74%
2014-10-17	6.760	6.680	6.760	6.680	6.900	2,085,344	14,143,720	6.7824	5.437	5.372	5.437	5.372	5.549	2,592,869	5.4549	-1.02%
2014-10-16	6.830	6.820	6.850	6.770	6.900	1,802,000	12,342,625	6.8494	5.493	5.485	5.509	5.445	5.549	2,240,566	5.5087	-0.44%
2014-10-15	6.860	6.830	6.860	6.780	6.950	1,909,000	13,117,324	6.8713	5.517	5.493	5.517	5.453	5.590	2,373,607	5.5263	-0.58%
2014-10-14	6.900	6.870	6.900	6.830	7.050	1,154,000	8,002,005	6.9341	5.549	5.525	5.549	5.493	5.670	1,434,857	5.5769	-1.29%
2014-10-13	6.990	6.980	6.990	6.930	7.120	1,841,000	12,879,140	6.9957	5.622	5.614	5.622	5.574	5.726	2,289,057	5.6264	-2.92%
2014-10-10	7.200	7.200	7.230	6.860	7.290	2,442,000	17,655,124	7.2298	5.791	5.791	5.815	5.517	5.863	3,036,327	5.8146	-2.70%
2014-10-09	7.400	7.380	7.400	7.030	7.570	2,763,000	20,299,865	7.3470	5.952	5.935	5.952	5.654	6.088	3,435,451	5.9089	5.41%
2014-10-08	7.020	7.020	7.050	7.000	7.110	812,000	5,735,917	7.0639	5.646	5.646	5.670	5.630	5.718	1,009,622	5.6813	-1.27%
2014-10-07	7.110	7.080	7.120	7.040	7.140	702,000	4,980,355	7.0945	5.718	5.694	5.726	5.662	5.742	872,851	5.7058	2.01%
2014-10-06	6.970	6.970	6.990	6.950	7.190	1,303,000	9,179,094	7.0446	5.606	5.606	5.622	5.590	5.783	1,620,120	5.6657	-0.99%
2014-10-03	7.040	7.040	7.060	6.740	7.170	2,760,000	19,473,758	7.0557	5.662	5.662	5.678	5.421	5.767	3,431,721	5.6746	2.03%
2014-09-30	6.900	6.900	6.930	6.560	7.000	2,102,000	14,253,525	6.7809	5.549	5.549	5.574	5.276	5.630	2,613,579	5.4536	2.22%
2014-09-29	6.750	6.740	6.750	6.610	7.220	1,560,000	10,802,220	6.9245	5.429	5.421	5.429	5.316	5.807	1,939,668	5.5691	-3.57%
2014-09-26	7.000	6.970	7.000	6.920	7.130	1,082,000	7,561,750	6.9887	5.630	5.606	5.630	5.565	5.734	1,345,334	5.6207	-2.10%
2014-09-25	7.150	7.150	7.180	7.140	7.280	646,448	4,630,295	7.1627	5.750	5.750	5.775	5.742	5.855	803,779	5.7607	0.00%
2014-09-24	7.150	7.110	7.150	6.920	7.150	1,785,000	12,530,780	7.0200	5.750	5.718	5.750	5.565	5.750	2,219,428	5.6459	2.73%
2014-09-23	6.960	6.940	6.950	6.940	7.110	686,000	4,805,025	7.0044	5.598	5.582	5.590	5.582	5.718	852,957	5.6334	-0.43%
2014-09-22	6.990	6.990	7.000	6.980	7.210	1,564,000	11,044,800	7.0619	5.622	5.622	5.630	5.614	5.799	1,944,642	5.6796	-3.72%
2014-09-19	7.260	7.240	7.270	7.030	7.350	1,617,000	11,708,945	7.2412	5.839	5.823	5.847	5.654	5.911	2,010,541	5.8238	2.83%
2014-09-18	7.060	7.060	7.080	6.970	7.130	772,000	5,436,935	7.0427	5.678	5.678	5.694	5.606	5.734	959,887	5.6641	-0.98%
2014-09-17	7.130	7.110	7.150	6.980	7.170	1,054,045	7,430,353	7.0494	5.734	5.718	5.750	5.614	5.767	1,310,576	5.6695	2.74%
2014-09-16	6.940	6.950	6.960	6.850	7.040	1,354,000	9,404,995	6.9461	5.582	5.590	5.598	5.509	5.662	1,683,533	5.5865	-0.57%
2014-09-15	6.980	6.980	7.000	6.890	7.000	1,184,000	8,218,008	6.9409	5.614	5.614	5.630	5.541	5.630	1,472,159	5.5823	0.00%
2014-09-12	6.980	6.980	7.020	6.820	7.120	2,344,000	16,392,663	6.9935	5.614	5.614	5.646	5.485	5.726	2,914,476	5.6246	0.14%
2014-09-11	6.970	6.900	6.970	6.830	7.090	679,000	4,722,440	6.9550	5.606	5.549	5.606	5.493	5.702	844,253	5.5936	1.01%
2014-09-10	6.900	6.860	6.900	6.800	6.950	2,054,000	14,109,590	6.8693	5.549	5.517	5.549	5.469	5.590	2,553,897	5.5247	-0.29%
2014-09-08	6.920	6.900	6.930	6.810	7.020	1,390,000	9,602,867	6.9085	5.565	5.549	5.574	5.477	5.646	1,728,294	5.5563	-0.43%
2014-09-05	6.950	6.910	6.950	6.750	7.130	1,848,000	12,844,720	6.9506	5.590	5.557	5.590	5.429	5.734	2,297,761	5.5901	2.81%
2014-09-04	6.760	6.760	6.770	6.700	6.950	4,232,000	28,630,530	6.7652	5.437	5.437	5.445	5.389	5.590	5,261,972	5.4410	-1.31%
2014-09-03	6.850	6.830	6.850	6.770	7.250	7,442,000	51,249,653	6.8865	5.509	5.493	5.509	5.445	5.831	9,253,213	5.5386	-4.46%
2014-09-02	7.170	7.170	7.190	6.630	7.280	6,474,045	45,021,446	6.9541	5.767	5.767	5.783	5.332	5.855	8,049,680	5.5929	7.82%
2014-09-01	6.650	6.620	6.700	6.570	7.050	12,254,000	83,530,191	6.8166	5.348	5.324	5.389	5.284	5.670	15,236,344	5.4823	-0.15%
2014-08-29	6.660	6.610	6.690	6.250	7.000	19,074,000	127,703,759	6.6952	5.356	5.316	5.381	5.027	5.630	23,716,177	5.3847	11.37%
2014-08-28	5.980	5.930	5.980	5.900	5.990	666,000	3,961,983	5.9489	4.809	4.769	4.809	4.745	4.818	828,089	4.7845	0.84%
2014-08-27	5.930	5.900	5.930	5.800	6.080	3,569,000	21,341,760	5.9798	4.769	4.745	4.769	4.665	4.890	4,437,613	4.8093	1.89%
2014-08-26	5.820	5.820	5.840	5.700	5.900	2,224,000	12,835,045	5.7712	4.681	4.681	4.697	4.584	4.745	2,765,271	4.6415	-0.17%
2014-08-25	5.830	5.820	5.830	5.780	5.990	2,440,000	14,330,953	5.8733	4.689	4.681	4.689	4.649	4.818	3,033,840	4.7237	-3.32%
2014-08-22	6.030	6.020	6.030	5.820	6.180	4,120,000	24,857,100	6.0333	4.850	4.842	4.850	4.681	4.970	5,122,714	4.8523	3.08%
2014-08-21	5.850	5.850	5.880	5.840	5.900	723,000	4,240,360	5.8650	4.705	4.705	4.729	4.697	4.745	898,962	4.7170	-2.01%
2014-08-20	5.970	5.940	5.970	5.880	5.980	645,000	3,825,490	5.9310	4.801	4.777	4.801	4.729	4.809	801,978	4.7701	1.53%
2014-08-19	5.880	5.880	5.890	5.850	5.990	1,892,000	11,155,060	5.8959	4.729	4.729	4.737	4.705	4.818	2,352,470	4.7419	-1.01%
2014-08-18	5.940	5.950	5.960	5.790	6.100	15,952,000	92,797,190	5.8173	4.777	4.785	4.793	4.657	4.906	19,834,353	4.6786	1.71%
2014-08-15	5.840	5.820	5.840	5.710	5.840	994,000	5,758,500	5.7933	4.697	4.681	4.697	4.592	4.697	1,235,917	4.6593	1.92%
2014-08-14	5.730	5.710	5.730	5.630	5.740	1,682,000	9,534,910	5.6688	4.608	4.592	4.608	4.528	4.616	2,091,360	4.5592	1.60%
2014-08-13	5.640	5.630	5.640	5.580	5.650	1,041,000	5,839,115	5.6091	4.536	4.528	4.536	4.488	4.544	1,294,356	4.5112	0.71%
2014-08-12	5.600	5.590	5.600	5.520	5.720	933,000	5,223,760	5.5989	4.504	4.496	4.504	4.440	4.600	1,160,071	4.5030	0.00%
2014-08-11	5.600	5.590	5.600	5.570	5.600	553,000	3,091,145	5.5898	4.504	4.496	4.504	4.480	4.504	687,588	4.4956	0.00%
2014-08-08	5.600	5.580	5.600	5.570	5.600	538,000	3,008,315	5.5917	4.504	4.488	4.504	4.480	4.504	668,937	4.4972	-0.18%
2014-08-07	5.610	5.600	5.610	5.530	5.650	1,867,000	10,460,195	5.6027	4.512	4.504	4.512	4.448	4.544	2,321,385	4.5060	2.19%
2014-08-06	5.490	5.460	5.490	5.410	5.760	3,723,000	20,655,625	5.5481	4.415	4.391	4.415	4.351	4.633	4,629,093	4.4621	-3.35%
2014-08-05	5.680	5.650	5.700	5.580	5.790	4,713,500	26,835,067	5.6932	4.568	4.544	4.584	4.488	4.657	5,860,658	4.5788	1.43%
2014-08-04	5.600	5.600	5.610	5.400	5.680	2,761,000	15,322,685	5.5497	4.504	4.504	4.512	4.343	4.568	3,432,964	4.4634	2.19%
2014-08-01	5.480	5.450	5.480	5.420	5.570	2,325,000	12,718,865	5.4705	4.407	4.383	4.407	4.359	4.480	2,890,852	4.3997	-1.62%
2014-07-31	5.570	5.550	5.570	5.470	5.630	2,952,000	16,420,101	5.5624	4.480	4.464	4.480	4.399	4.528	3,670,449	4.4736	-0.18%
2014-07-30	5.580	5.560	5.580	5.510	5.840	5,858,000	32,970,330	5.6283	4.488	4.472	4.488	4.431	4.697	7,283,704	4.5266	0.00%
2014-07-29	5.580	5.580	5.600	5.530	5.930	4,696,000	26,601,220	5.6647	4.488	4.488	4.504	4.448	4.769	5,838,899	4.5559	-6.22%
2014-07-28	5.950	5.920	5.950	5.900	6.050	578,000	3,440,525	5.9525	4.785	4.761	4.785	4.745	4.866	718,672	4.7873	0.34%
2014-07-25	5.930	5.920	5.930	5.680	6.050	5,942,000	35,137,300	5.9134	4.769	4.761	4.769	4.568	4.866	7,388,147	4.7559	5.33%
2014-07-24	5.630	5.620	5.670	5.500	5.860	9,449,000	53,678,470	5.6809	4.528	4.520	4.560	4.423	4.713	11,748,671	4.5689	-2.43%
2014-07-23	5.770	5.760	5.780	5.720	6.000	4,206,000	24,768,290	5.8888	4.641	4.633	4.649	4.600	4.826	5,229,644	4.7361	-3.83%
2014-07-22	6.000	5.990	6.000	5.880	6.050	4,222,000	25,316,960	5.9964	4.826	4.818	4.826	4.729	4.866	5,249,539	4.8227	0.00%
2014-07-21	6.000	5.960	6.000	5.950	6.180	3,870,850	23,308,801	6.0216	4.826	4.793	4.826	4.785	4.970	4,812,927	4.8430	-0.33%
2014-07-18	6.020	6.000	6.020	5.960	6.100	2,993,000	18,003,236	6.0151	4.842	4.826	4.842	4.793	4.906	3,721,428	4.8377	0.17%
2014-07-17	6.010	6.010	6.050	5.950	6.360	3,912,000	23,901,152	6.1097	4.834	4.834	4.866	4.785	5.115	4,864,092	4.9138	0.84%
2014-07-16	5.960	5.950	5.980	5.800	6.040	1,383,000	8,204,805	5.9326	4.793	4.785	4.809	4.665	4.858	1,719,591	4.7714	-0.50%
2014-07-15	5.990	5.980	5.990	5.900	6.130	10,114,000	60,791,910	6.0107	4.818	4.809	4.818	4.745	4.930	12,575,517	4.8341	1.70%
2014-07-14	5.890	5.880	5.890	5.670	5.920	3,267,000	19,123,455	5.8535	4.737	4.729	4.737	4.560	4.761	4,062,113	4.7078	3.70%
2014-07-11	5.680	5.670	5.680	5.310	5.700	5,764,000	31,743,016	5.5071	4.568	4.560	4.568	4.271	4.584	7,166,826	4.4292	5.97%
2014-07-10	5.360	5.350	5.380	5.300	5.450	1,565,500	8,427,844	5.3835	4.311	4.303	4.327	4.263	4.383	1,946,507	4.3297	-0.37%
2014-07-09	5.380	5.360	5.380	5.320	5.520	7,545,500	40,685,100	5.3920	4.327	4.311	4.327	4.279	4.440	9,381,903	4.3366	0.37%
2014-07-08	5.360	5.360	5.370	5.300	5.420	2,200,000	11,820,300	5.3729	4.311	4.311	4.319	4.263	4.359	2,735,430	4.3212	-0.56%
2014-07-07	5.390	5.380	5.390	5.360	5.470	3,921,000	21,326,040	5.4389	4.335	4.327	4.335	4.311	4.399	4,875,282	4.3743	-1.82%
2014-07-04	5.490	5.490	5.500	5.370	5.530	11,532,000	62,482,499	5.4182	4.415	4.415	4.423	4.319	4.448	14,338,626	4.3576	1.10%
2014-07-03	5.430	5.400	5.450	5.300	5.460	6,213,800	33,258,277	5.3523	4.367	4.343	4.383	4.263	4.391	7,726,097	4.3047	2.65%
2014-07-02	5.290	5.290	5.300	5.170	5.490	16,089,000	85,220,870	5.2968	4.255	4.255	4.263	4.158	4.415	20,004,696	4.2600	-2.04%
2014-06-30	5.400	5.390	5.420	5.340	5.460	5,659,000	30,611,017	5.4093	4.343	4.335	4.359	4.295	4.391	7,036,272	4.3505	1.89%
2014-06-27	5.300	5.290	5.300	5.220	5.320	4,571,000	24,053,015	5.2621	4.263	4.255	4.263	4.198	4.279	5,683,477	4.2321	1.92%
2014-06-26	5.200	5.200	5.230	5.060	5.230	2,774,171	14,254,439	5.1383	4.182	4.182	4.206	4.070	4.206	3,449,341	4.1325	2.97%
2014-06-25	5.050	5.050	5.090	4.980	5.170	4,359,189	22,000,310	5.0469	4.062	4.062	4.094	4.005	4.158	5,420,116	4.0590	1.00%
2014-06-24	5.000	4.990	5.000	4.920	5.050	3,536,400	17,673,005	4.9975	4.021	4.013	4.021	3.957	4.062	4,397,079	4.0193	0.40%
2014-06-23	4.980	4.980	4.990	4.850	5.130	5,173,218	25,838,874	4.9947	4.005	4.005	4.013	3.901	4.126	6,432,261	4.0171	-0.40%
2014-06-20	5.000	4.980	5.000	4.890	5.070	11,658,758	57,904,244	4.9666	4.021	4.005	4.021	3.933	4.078	14,496,234	3.9944	-1.38%
2014-06-19	5.070	5.050	5.100	5.020	5.180	16,826,000	85,784,180	5.0983	4.078	4.062	4.102	4.037	4.166	20,921,065	4.1004	-1.74%
2014-06-18	5.160	5.180	5.190	5.130	5.300	3,780,000	19,606,083	5.1868	4.150	4.166	4.174	4.126	4.263	4,699,966	4.1715	-3.55%
2014-06-17	5.350	5.350	5.360	5.190	5.360	4,199,000	22,234,593	5.2952	4.303	4.303	4.311	4.174	4.311	5,220,941	4.2587	3.28%
2014-06-16	5.180	5.170	5.180	5.130	5.290	945,000	4,888,970	5.1735	4.166	4.158	4.166	4.126	4.255	1,174,991	4.1609	-0.38%
2014-06-13	5.200	5.170	5.210	5.150	5.350	3,025,965	15,850,341	5.2381	4.182	4.158	4.190	4.142	4.303	3,762,416	4.2128	0.39%
2014-06-12	5.180	5.170	5.180	5.110	5.200	647,000	3,340,570	5.1632	4.166	4.158	4.166	4.110	4.182	804,465	4.1525	0.58%
2014-06-11	5.150	5.140	5.170	5.050	5.250	1,595,000	8,213,530	5.1495	4.142	4.134	4.158	4.062	4.222	1,983,187	4.1416	1.58%
2014-06-10	5.070	5.040	5.070	5.000	5.100	3,635,000	18,276,676	5.0280	4.078	4.053	4.078	4.021	4.102	4,519,676	4.0438	-0.20%
2014-06-09	5.080	5.060	5.080	5.060	5.210	1,669,000	8,520,330	5.1051	4.086	4.070	4.086	4.070	4.190	2,075,197	4.1058	-0.64%
2014-06-06	5.180	5.170	5.190	5.060	5.250	2,501,000	12,884,997	5.1519	4.112	4.104	4.120	4.017	4.168	3,150,558	4.0898	1.97%
2014-06-05	5.080	5.090	5.100	4.990	5.350	9,862,000	50,227,834	5.0931	4.033	4.041	4.049	3.961	4.247	12,423,354	4.0430	-4.15%
2014-06-04	5.300	5.230	5.300	5.030	5.340	9,107,000	47,554,700	5.2218	4.207	4.152	4.207	3.993	4.239	11,472,265	4.1452	2.12%
2014-06-03	5.190	5.160	5.200	4.850	5.500	19,185,000	98,596,615	5.1393	4.120	4.096	4.128	3.850	4.366	24,167,719	4.0797	-6.82%
2014-05-30	5.570	5.490	5.570	5.300	5.640	7,503,000	41,293,231	5.5036	4.422	4.358	4.422	4.207	4.477	9,451,675	4.3689	6.30%
2014-05-29	5.240	5.250	5.260	5.240	5.350	969,000	5,105,036	5.2684	4.160	4.168	4.176	4.160	4.247	1,220,668	4.1822	-0.19%
2014-05-28	5.250	5.250	5.260	5.200	5.340	2,978,000	15,694,435	5.2701	4.168	4.168	4.176	4.128	4.239	3,751,445	4.1836	1.94%
2014-05-27	5.150	5.150	5.160	5.140	5.280	1,054,000	5,461,783	5.1820	4.088	4.088	4.096	4.080	4.191	1,327,744	4.1136	-0.77%
2014-05-26	5.190	5.180	5.190	4.950	5.260	3,228,000	16,599,175	5.1422	4.120	4.112	4.120	3.929	4.176	4,066,375	4.0821	5.49%
2014-05-23	4.920	4.900	4.910	4.800	4.930	4,677,000	22,491,085	4.8089	3.906	3.890	3.898	3.810	3.914	5,891,708	3.8174	3.58%
2014-05-22	4.750	4.750	4.780	4.620	4.800	5,597,877	26,512,612	4.7362	3.771	3.771	3.794	3.667	3.810	7,051,755	3.7597	1.06%
2014-05-21	4.700	4.700	4.710	4.620	4.900	14,360,000	67,530,301	4.7027	3.731	3.731	3.739	3.667	3.890	18,089,572	3.7331	-5.24%
2014-05-20	4.960	4.960	4.990	4.810	5.100	3,440,000	17,066,870	4.9613	3.937	3.937	3.961	3.818	4.049	4,333,435	3.9384	3.12%
2014-05-19	4.810	4.810	4.820	4.630	5.050	6,813,800	32,782,686	4.8112	3.818	3.818	3.826	3.675	4.009	8,583,477	3.8193	-5.87%
2014-05-16	5.110	5.110	5.150	5.040	5.190	887,000	4,519,329	5.0951	4.056	4.056	4.088	4.001	4.120	1,117,371	4.0446	-1.54%
2014-05-15	5.190	5.160	5.190	5.130	5.300	4,867,965	25,233,703	5.1836	4.120	4.096	4.120	4.072	4.207	6,132,270	4.1149	-0.95%
2014-05-14	5.240	5.210	5.240	5.070	5.250	1,288,100	6,692,882	5.1959	4.160	4.136	4.160	4.025	4.168	1,622,645	4.1247	0.77%
2014-05-13	5.200	5.130	5.200	5.020	5.200	1,942,000	9,954,566	5.1259	4.128	4.072	4.128	3.985	4.128	2,446,375	4.0691	1.17%
2014-05-12	5.140	5.140	5.150	5.010	5.220	2,361,000	12,154,482	5.1480	4.080	4.080	4.088	3.977	4.144	2,974,198	4.0866	-0.19%
2014-05-09	5.150	5.130	5.150	5.060	5.250	2,034,052	10,500,220	5.1622	4.088	4.072	4.088	4.017	4.168	2,562,335	4.0979	0.00%
2014-05-08	5.150	5.150	5.160	5.150	5.320	523,108	2,723,579	5.2065	4.088	4.088	4.096	4.088	4.223	658,969	4.1331	-1.53%
2014-05-07	5.230	5.220	5.270	5.140	5.320	3,870,000	20,210,335	5.2223	4.152	4.144	4.183	4.080	4.223	4,875,114	4.1456	1.55%
2014-05-05	5.150	5.130	5.170	5.070	5.180	1,699,000	8,744,752	5.1470	4.088	4.072	4.104	4.025	4.112	2,140,263	4.0858	0.19%
2014-05-02	5.140	5.120	5.140	5.060	5.230	2,854,000	14,663,245	5.1378	4.080	4.064	4.080	4.017	4.152	3,595,239	4.0785	1.18%
2014-04-30	5.080	5.070	5.090	5.050	5.180	2,047,000	10,396,005	5.0787	4.033	4.025	4.041	4.009	4.112	2,578,646	4.0316	0.79%
2014-04-29	5.040	5.040	5.070	4.850	5.160	6,897,000	34,516,252	5.0045	4.001	4.001	4.025	3.850	4.096	8,688,285	3.9727	-2.14%
2014-04-28	5.150	5.140	5.150	5.130	5.340	2,890,000	15,107,643	5.2276	4.088	4.080	4.088	4.072	4.239	3,640,589	4.1498	-3.74%
2014-04-25	5.350	5.340	5.350	5.260	5.530	2,879,000	15,452,670	5.3674	4.247	4.239	4.247	4.176	4.390	3,626,732	4.2608	-0.19%
2014-04-24	5.360	5.360	5.450	5.350	5.580	850,000	4,601,820	5.4139	4.255	4.255	4.326	4.247	4.430	1,070,762	4.2977	-3.77%
2014-04-23	5.570	5.560	5.570	5.440	5.650	3,176,000	17,731,545	5.5830	4.422	4.414	4.422	4.318	4.485	4,000,869	4.4319	2.01%
2014-04-22	5.460	5.440	5.480	5.200	5.480	1,418,000	7,648,860	5.3941	4.334	4.318	4.350	4.128	4.350	1,786,282	4.2820	2.82%
2014-04-17	5.310	5.300	5.350	5.160	5.360	1,508,000	7,975,470	5.2888	4.215	4.207	4.247	4.096	4.255	1,899,657	4.1984	4.32%
2014-04-16	5.090	5.090	5.100	5.020	5.200	6,202,945	31,524,117	5.0821	4.041	4.041	4.049	3.985	4.128	7,813,971	4.0343	1.39%
2014-04-15	5.020	5.020	5.070	4.980	5.330	7,617,000	38,880,047	5.1044	3.985	3.985	4.025	3.953	4.231	9,595,283	4.0520	-4.56%
2014-04-14	5.260	5.250	5.260	5.180	5.440	6,065,000	32,050,058	5.2844	4.176	4.168	4.176	4.112	4.318	7,640,199	4.1949	-3.84%
2014-04-11	5.470	5.470	5.500	4.800	5.620	11,768,000	63,459,716	5.3926	4.342	4.342	4.366	3.810	4.461	14,824,379	4.2808	-3.87%
2014-04-10	5.690	5.660	5.690	5.320	5.710	3,684,000	20,382,020	5.5326	4.517	4.493	4.517	4.223	4.533	4,640,807	4.3919	4.98%
2014-04-09	5.420	5.410	5.420	5.320	5.560	5,164,000	27,925,535	5.4077	4.303	4.295	4.303	4.223	4.414	6,505,191	4.2928	-2.69%
2014-04-08	5.570	5.540	5.560	5.400	5.590	2,320,000	12,778,190	5.5078	4.422	4.398	4.414	4.287	4.437	2,922,549	4.3723	0.54%
2014-04-07	5.540	5.530	5.550	5.200	5.590	5,656,000	30,469,620	5.3871	4.398	4.390	4.406	4.128	4.437	7,124,973	4.2765	-0.54%
2014-04-04	5.570	5.570	5.590	5.430	5.590	3,708,000	20,516,030	5.5329	4.422	4.422	4.437	4.310	4.437	4,671,040	4.3922	0.91%
2014-04-03	5.520	5.500	5.510	5.400	5.650	5,957,903	33,014,931	5.5414	4.382	4.366	4.374	4.287	4.485	7,505,287	4.3989	-1.43%
2014-04-02	5.600	5.600	5.610	5.510	5.860	8,188,429	45,750,586	5.5872	4.445	4.445	4.453	4.374	4.652	10,315,124	4.4353	-3.11%
2014-04-01	5.780	5.750	5.780	5.710	6.330	6,486,000	38,382,585	5.9178	4.588	4.565	4.588	4.533	5.025	8,170,541	4.6977	-4.78%
2014-03-31	6.070	6.070	6.200	5.540	6.200	7,192,000	42,527,600	5.9132	4.819	4.819	4.922	4.398	4.922	9,059,903	4.6940	6.87%
2014-03-28	5.680	5.670	5.680	5.400	5.850	6,103,000	34,427,220	5.6410	4.509	4.501	4.509	4.287	4.644	7,688,068	4.4780	4.60%
2014-03-27	5.430	5.430	5.460	5.020	5.550	10,340,000	55,118,115	5.3306	4.310	4.310	4.334	3.985	4.406	13,025,500	4.2316	-1.27%
2014-03-26	5.500	5.490	5.500	5.350	5.730	3,286,000	18,053,025	5.4939	4.366	4.358	4.366	4.247	4.549	4,139,438	4.3612	-0.90%
2014-03-25	5.550	5.550	5.580	5.310	5.680	7,605,000	42,219,380	5.5515	4.406	4.406	4.430	4.215	4.509	9,580,167	4.4070	2.78%
2014-03-24	5.400	5.400	5.410	5.210	5.600	5,395,368	29,188,299	5.4099	4.287	4.287	4.295	4.136	4.445	6,796,650	4.2945	-2.53%
2014-03-21	5.540	5.530	5.540	5.330	5.700	12,308,000	67,631,655	5.4949	4.398	4.390	4.398	4.231	4.525	15,504,628	4.3620	-4.32%
2014-03-20	5.790	5.790	5.800	5.410	5.950	9,741,000	55,632,965	5.7112	4.596	4.596	4.604	4.295	4.723	12,270,928	4.5337	-1.19%
2014-03-19	5.860	5.860	5.880	5.680	6.100	12,298,000	72,127,005	5.8649	4.652	4.652	4.668	4.509	4.842	15,492,030	4.6557	5.21%
2014-03-18	5.570	5.570	5.610	5.400	5.670	4,350,000	23,825,393	5.4771	4.422	4.422	4.453	4.287	4.501	5,479,780	4.3479	2.39%
2014-03-17	5.440	5.420	5.440	5.330	5.650	8,192,000	44,604,253	5.4449	4.318	4.303	4.318	4.231	4.485	10,319,622	4.3223	-1.81%
2014-03-14	5.540	5.530	5.560	5.400	5.600	6,571,000	36,535,395	5.5601	4.398	4.390	4.414	4.287	4.445	8,277,617	4.4138	-1.07%
2014-03-13	5.600	5.590	5.640	5.480	5.860	8,293,600	46,793,752	5.6422	4.445	4.437	4.477	4.350	4.652	10,447,610	4.4789	3.51%
2014-03-12	5.410	5.410	5.430	5.360	5.550	8,137,000	44,017,034	5.4095	4.295	4.295	4.310	4.255	4.406	10,250,338	4.2942	-4.42%
2014-03-11	5.660	5.660	5.690	5.560	5.970	5,955,000	34,272,907	5.7553	4.493	4.493	4.517	4.414	4.739	7,501,630	4.5687	-2.25%
2014-03-10	5.790	5.740	5.790	5.460	6.000	12,435,882	71,149,838	5.7213	4.596	4.557	4.596	4.334	4.763	15,665,723	4.5418	6.04%
2014-03-07	5.460	5.450	5.460	5.230	5.560	6,363,000	34,175,129	5.3709	4.334	4.326	4.334	4.152	4.414	8,015,595	4.2636	5.41%
2014-03-06	5.180	5.180	5.200	5.130	5.480	4,603,000	24,483,510	5.3190	4.112	4.112	4.128	4.072	4.350	5,798,489	4.2224	-3.54%
2014-03-05	5.370	5.360	5.390	5.300	5.600	14,108,800	75,727,843	5.3674	4.263	4.255	4.279	4.207	4.445	17,773,130	4.2608	1.51%
2014-03-04	5.290	5.280	5.310	4.850	5.470	17,796,800	93,454,516	5.2512	4.199	4.191	4.215	3.850	4.342	22,418,976	4.1685	8.62%
2014-03-03	4.870	4.870	4.890	4.610	4.950	9,337,900	45,592,418	4.8825	3.866	3.866	3.882	3.660	3.929	11,763,135	3.8759	4.51%
2014-02-28	4.660	4.650	4.670	4.490	4.700	1,305,000	6,039,950	4.6283	3.699	3.691	3.707	3.564	3.731	1,643,934	3.6741	1.08%
2014-02-27	4.610	4.600	4.620	4.490	4.680	3,450,000	15,989,760	4.6347	3.660	3.652	3.667	3.564	3.715	4,346,032	3.6792	1.99%
2014-02-26	4.520	4.510	4.520	4.450	4.600	2,781,087	12,514,898	4.5000	3.588	3.580	3.588	3.533	3.652	3,503,390	3.5722	-0.44%
2014-02-25	4.540	4.530	4.540	4.440	4.610	2,612,000	11,884,751	4.5501	3.604	3.596	3.604	3.525	3.660	3,290,387	3.6120	-0.66%
2014-02-24	4.570	4.540	4.570	4.310	4.590	1,701,000	7,569,120	4.4498	3.628	3.604	3.628	3.421	3.644	2,142,783	3.5324	3.86%
2014-02-21	4.400	4.390	4.400	4.300	4.550	5,452,000	24,397,725	4.4750	3.493	3.485	3.493	3.413	3.612	6,867,991	3.5524	-2.22%
2014-02-20	4.500	4.500	4.510	4.490	4.570	1,923,732	8,670,301	4.5070	3.572	3.572	3.580	3.564	3.628	2,423,363	3.5778	-2.17%
2014-02-19	4.600	4.570	4.600	4.480	4.650	2,463,966	11,250,959	4.5662	3.652	3.628	3.652	3.556	3.691	3,103,906	3.6248	0.00%
2014-02-18	4.600	4.600	4.610	4.450	4.640	4,544,000	20,657,040	4.5460	3.652	3.652	3.660	3.533	3.683	5,724,165	3.6087	0.66%
2014-02-17	4.570	4.550	4.610	4.430	4.620	2,816,000	12,861,330	4.5672	3.628	3.612	3.660	3.517	3.667	3,547,370	3.6256	1.56%
2014-02-14	4.500	4.500	4.520	4.330	4.570	3,413,300	15,246,945	4.4669	3.572	3.572	3.588	3.437	3.628	4,299,801	3.5460	2.27%
2014-02-13	4.400	4.400	4.410	4.380	4.490	5,641,440	24,950,366	4.4227	3.493	3.493	3.501	3.477	3.564	7,106,632	3.5109	-2.44%
2014-02-12	4.510	4.510	4.520	4.460	4.750	3,575,000	16,535,890	4.6254	3.580	3.580	3.588	3.540	3.771	4,503,497	3.6718	-2.17%
2014-02-11	4.610	4.610	4.620	4.220	4.770	13,956,000	62,857,290	4.5040	3.660	3.660	3.667	3.350	3.787	17,580,645	3.5754	6.96%
2014-02-10	4.310	4.310	4.330	4.180	4.330	8,956,000	38,536,470	4.3029	3.421	3.421	3.437	3.318	3.437	11,282,048	3.4157	0.23%
2014-02-07	4.300	4.290	4.300	4.180	4.310	3,276,224	13,981,812	4.2677	3.413	3.406	3.413	3.318	3.421	4,127,123	3.3878	1.18%
2014-02-06	4.250	4.230	4.250	4.180	4.310	3,550,556	15,070,198	4.2445	3.374	3.358	3.374	3.318	3.421	4,472,705	3.3694	0.71%
2014-02-05	4.220	4.210	4.230	4.020	4.230	5,526,000	22,913,909	4.1466	3.350	3.342	3.358	3.191	3.358	6,961,210	3.2917	5.50%
2014-02-04	4.000	4.000	4.090	3.950	4.360	14,006,000	56,669,580	4.0461	3.175	3.175	3.247	3.136	3.461	17,643,631	3.2119	-8.26%
2014-01-30	4.360	4.340	4.400	4.250	4.410	2,415,000	10,412,350	4.3115	3.461	3.445	3.493	3.374	3.501	3,042,223	3.4226	-1.13%
2014-01-29	4.410	4.410	4.420	4.320	4.450	4,643,649	20,451,945	4.4043	3.501	3.501	3.509	3.429	3.533	5,849,695	3.4962	3.04%
2014-01-28	4.280	4.260	4.300	4.190	4.340	2,712,002	11,569,364	4.2660	3.398	3.382	3.413	3.326	3.445	3,416,362	3.3865	2.64%
2014-01-27	4.170	4.170	4.180	4.060	4.230	6,425,649	26,728,398	4.1596	3.310	3.310	3.318	3.223	3.358	8,094,515	3.3020	-1.42%
2014-01-24	4.230	4.250	4.270	4.230	4.370	8,580,543	36,978,377	4.3096	3.358	3.374	3.390	3.358	3.469	10,809,077	3.4210	-1.63%
2014-01-23	4.300	4.290	4.330	4.260	4.400	5,211,862	22,594,373	4.3352	3.413	3.406	3.437	3.382	3.493	6,565,484	3.4414	-2.93%
2014-01-22	4.430	4.400	4.440	4.290	4.440	9,186,785	40,087,654	4.3636	3.517	3.493	3.525	3.406	3.525	11,572,772	3.4640	2.07%
2014-01-21	4.340	4.320	4.330	4.070	4.470	26,058,314	111,612,576	4.2832	3.445	3.429	3.437	3.231	3.548	32,826,166	3.4001	-3.12%
2014-01-20	4.480	4.460	4.480	4.440	4.560	2,031,000	9,102,500	4.4818	3.556	3.540	3.556	3.525	3.620	2,558,490	3.5578	-0.67%
2014-01-17	4.510	4.510	4.520	4.510	4.610	3,952,000	17,991,769	4.5526	3.580	3.580	3.588	3.580	3.660	4,978,411	3.6140	-2.59%
2014-01-16	4.630	4.630	4.650	4.530	4.770	5,515,000	25,593,934	4.6408	3.675	3.675	3.691	3.596	3.787	6,947,353	3.6840	2.66%
2014-01-15	4.510	4.510	4.520	4.420	4.660	5,562,000	25,281,510	4.5454	3.580	3.580	3.588	3.509	3.699	7,006,560	3.6083	-1.10%
2014-01-14	4.560	4.540	4.570	4.350	4.620	4,899,000	22,036,740	4.4982	3.620	3.604	3.628	3.453	3.667	6,171,366	3.5708	2.47%
2014-01-13	4.450	4.450	4.460	4.330	4.640	5,110,000	22,788,990	4.4597	3.533	3.533	3.540	3.437	3.683	6,437,167	3.5402	-2.84%
2014-01-10	4.580	4.570	4.580	4.550	4.820	9,135,000	42,209,660	4.6207	3.636	3.628	3.636	3.612	3.826	11,507,538	3.6680	-2.14%
2014-01-09	4.680	4.660	4.700	4.590	4.970	14,794,000	70,789,250	4.7850	3.715	3.699	3.731	3.644	3.945	18,636,290	3.7985	1.52%
2014-01-08	4.610	4.610	4.640	4.410	4.730	9,994,000	45,962,260	4.5990	3.660	3.660	3.683	3.501	3.755	12,589,637	3.6508	4.54%
2014-01-07	4.410	4.410	4.420	4.280	4.470	7,860,248	34,537,008	4.3939	3.501	3.501	3.509	3.398	3.548	9,901,708	3.4880	0.46%
2014-01-06	4.390	4.390	4.450	4.360	4.650	6,001,000	26,911,000	4.4844	3.485	3.485	3.533	3.461	3.691	7,559,577	3.5599	0.92%
2014-01-03	4.350	4.350	4.360	4.300	4.420	3,551,000	15,471,030	4.3568	3.453	3.453	3.461	3.413	3.509	4,473,264	3.4586	-2.68%
2014-01-02	4.470	4.450	4.480	4.310	4.550	4,967,000	21,968,265	4.4228	3.548	3.533	3.556	3.421	3.612	6,257,027	3.5110	0.90%
2013-12-31	4.430	4.420	4.430	4.170	4.500	6,841,000	30,231,465	4.4192	3.517	3.509	3.517	3.310	3.572	8,617,741	3.5080	5.48%
2013-12-30	4.200	4.170	4.200	4.070	4.210	2,329,000	9,616,250	4.1289	3.334	3.310	3.334	3.231	3.342	2,933,887	3.2776	0.96%
2013-12-27	4.160	4.170	4.200	4.090	4.310	4,656,000	19,410,580	4.1689	3.302	3.310	3.334	3.247	3.421	5,865,254	3.3094	-2.80%
2013-12-24	4.280	4.250	4.270	4.000	4.320	4,512,000	18,924,740	4.1943	3.398	3.374	3.390	3.175	3.429	5,683,854	3.3296	7.00%
2013-12-23	4.000	3.990	4.000	3.910	4.040	3,445,000	13,773,600	3.9981	3.175	3.167	3.175	3.104	3.207	4,339,734	3.1738	3.36%
2013-12-20	3.870	3.860	3.890	3.750	3.890	3,636,000	13,879,110	3.8171	3.072	3.064	3.088	2.977	3.088	4,580,340	3.0301	0.00%
2013-12-19	3.870	3.860	3.870	3.780	4.060	6,432,000	25,029,847	3.8915	3.072	3.064	3.072	3.001	3.223	8,102,516	3.0891	-3.25%
2013-12-18	4.000	4.000	4.010	3.980	4.060	2,126,882	8,523,062	4.0073	3.175	3.175	3.183	3.159	3.223	2,679,275	3.1811	-0.99%
2013-12-17	4.040	4.010	4.030	3.910	4.090	5,935,000	23,736,865	3.9995	3.207	3.183	3.199	3.104	3.247	7,476,435	3.1749	3.32%
2013-12-16	3.910	3.900	3.910	3.790	3.920	1,391,760	5,377,896	3.8641	3.104	3.096	3.104	3.009	3.112	1,753,227	3.0674	0.51%
2013-12-13	3.890	3.860	3.890	3.860	3.930	3,673,000	14,285,880	3.8894	3.088	3.064	3.088	3.064	3.120	4,626,950	3.0875	0.52%
2013-12-12	3.870	3.870	3.880	3.830	3.980	5,054,000	19,503,558	3.8590	3.072	3.072	3.080	3.040	3.159	6,366,622	3.0634	-1.78%
2013-12-11	3.940	3.920	3.940	3.740	3.950	7,258,000	27,900,378	3.8441	3.128	3.112	3.128	2.969	3.136	9,143,044	3.0515	4.23%
2013-12-10	3.780	3.770	3.800	3.770	4.000	7,507,000	28,894,195	3.8490	3.001	2.993	3.017	2.993	3.175	9,456,714	3.0554	-5.50%
2013-12-09	4.000	3.990	4.020	3.900	4.150	13,865,000	55,680,443	4.0159	3.175	3.167	3.191	3.096	3.294	17,466,011	3.1879	-2.44%
2013-12-06	4.100	4.080	4.100	3.960	4.130	10,386,909	41,872,850	4.0313	3.255	3.239	3.255	3.144	3.279	13,084,592	3.2002	1.23%
2013-12-05	4.050	4.060	4.080	3.760	4.130	20,770,000	84,033,175	4.0459	3.215	3.223	3.239	2.985	3.279	26,164,374	3.2117	6.30%
2013-12-04	3.810	3.840	3.850	3.740	3.920	7,188,000	27,612,100	3.8414	3.024	3.048	3.056	2.969	3.112	9,054,864	3.0494	1.06%
2013-12-03	3.770	3.780	3.820	3.750	3.940	7,069,000	27,040,145	3.8252	2.993	3.001	3.032	2.977	3.128	8,904,957	3.0365	-1.82%
2013-12-02	3.840	3.850	3.890	3.650	3.920	11,955,000	45,972,110	3.8454	3.048	3.056	3.088	2.897	3.112	15,059,947	3.0526	5.79%
2013-11-29	3.630	3.610	3.630	3.570	3.740	5,520,000	20,136,085	3.6478	2.882	2.866	2.882	2.834	2.969	6,953,652	2.8958	-1.09%
2013-11-28	3.670	3.670	3.680	3.460	3.770	15,329,000	55,897,400	3.6465	2.913	2.913	2.921	2.747	2.993	19,310,240	2.8947	4.56%
2013-11-27	3.510	3.500	3.510	3.310	3.520	6,295,000	21,495,205	3.4146	2.786	2.778	2.786	2.628	2.794	7,929,934	2.7106	4.78%
2013-11-26	3.350	3.330	3.340	3.310	3.420	10,960,000	36,660,742	3.3450	2.659	2.643	2.651	2.628	2.715	13,806,526	2.6553	1.21%
2013-11-25	3.310	3.300	3.330	3.240	3.420	6,926,000	23,075,885	3.3318	2.628	2.620	2.643	2.572	2.715	8,724,817	2.6449	-0.30%
2013-11-22	3.320	3.300	3.330	3.250	3.370	11,254,000	37,136,904	3.2999	2.636	2.620	2.643	2.580	2.675	14,176,883	2.6195	2.15%
2013-11-21	3.250	3.240	3.260	3.220	3.400	8,058,000	26,553,255	3.2953	2.580	2.572	2.588	2.556	2.699	10,150,820	2.6159	-3.27%
2013-11-20	3.360	3.360	3.370	3.330	3.440	10,618,000	35,962,695	3.3870	2.667	2.667	2.675	2.643	2.731	13,375,702	2.6887	1.20%
2013-11-19	3.320	3.310	3.340	3.300	3.490	5,037,000	16,867,275	3.3487	2.636	2.628	2.651	2.620	2.770	6,345,207	2.6583	-4.60%
2013-11-18	3.480	3.460	3.480	3.410	3.580	5,469,000	19,083,000	3.4893	2.763	2.747	2.763	2.707	2.842	6,889,406	2.7699	0.87%
2013-11-15	3.450	3.440	3.460	3.320	3.500	7,056,708	24,157,769	3.4234	2.739	2.731	2.747	2.636	2.778	8,889,473	2.7176	4.55%
2013-11-14	3.300	3.300	3.320	3.160	3.330	4,687,000	15,335,150	3.2718	2.620	2.620	2.636	2.508	2.643	5,904,305	2.5973	0.92%
2013-11-13	3.270	3.240	3.270	3.020	3.330	6,165,000	19,720,460	3.1988	2.596	2.572	2.596	2.397	2.643	7,766,171	2.5393	0.31%
2013-11-12	3.260	3.250	3.270	3.260	3.500	8,480,000	28,510,500	3.3621	2.588	2.580	2.596	2.588	2.778	10,682,421	2.6689	0.00%
2013-11-11	3.260	3.250	3.270	3.170	3.340	6,424,000	21,069,816	3.2799	2.588	2.580	2.596	2.516	2.651	8,092,438	2.6036	-1.21%
2013-11-08	3.300	3.280	3.300	3.250	3.470	11,456,900	38,308,164	3.3437	2.620	2.604	2.620	2.580	2.755	14,432,480	2.6543	-4.62%
2013-11-07	3.460	3.460	3.470	3.340	3.570	19,516,186	67,229,977	3.4448	2.747	2.747	2.755	2.651	2.834	24,584,920	2.7346	0.00%
2013-11-06	3.460	3.440	3.460	3.200	3.510	28,054,000	95,596,720	3.4076	2.747	2.731	2.747	2.540	2.786	35,340,171	2.7050	7.79%
2013-11-05	3.210	3.210	3.220	2.980	3.280	28,335,000	90,768,610	3.2034	2.548	2.548	2.556	2.366	2.604	35,694,152	2.5430	5.94%
2013-11-04	3.030	3.030	3.040	2.840	3.050	9,644,000	28,476,650	2.9528	2.405	2.405	2.413	2.254	2.421	12,148,735	2.3440	6.69%
2013-11-01	2.840	2.840	2.850	2.800	2.850	3,251,000	9,196,505	2.8288	2.254	2.254	2.262	2.223	2.262	4,095,348	2.2456	1.43%
2013-10-31	2.800	2.770	2.810	2.720	2.820	1,751,000	4,858,260	2.7746	2.223	2.199	2.231	2.159	2.239	2,205,769	2.2025	0.00%
2013-10-30	2.800	2.800	2.810	2.770	2.880	4,174,000	11,704,110	2.8041	2.223	2.223	2.231	2.199	2.286	5,258,069	2.2259	-1.75%
2013-10-29	2.850	2.850	2.870	2.790	2.880	1,567,000	4,445,805	2.8371	2.262	2.262	2.278	2.215	2.286	1,973,980	2.2522	-1.04%
2013-10-28	2.880	2.880	2.890	2.800	2.890	3,006,000	8,583,430	2.8554	2.286	2.286	2.294	2.223	2.294	3,786,717	2.2667	1.41%
2013-10-25	2.840	2.820	2.840	2.790	2.870	17,764,000	50,249,590	2.8287	2.254	2.239	2.254	2.215	2.278	22,377,657	2.2455	-1.39%
2013-10-24	2.880	2.850	2.890	2.830	2.900	6,563,000	18,764,020	2.8591	2.286	2.262	2.294	2.247	2.302	8,267,539	2.2696	0.70%
2013-10-23	2.860	2.850	2.880	2.830	2.960	12,340,000	35,847,477	2.9050	2.270	2.262	2.286	2.247	2.350	15,544,939	2.3061	-1.72%
2013-10-22	2.910	2.890	2.950	2.890	2.980	6,178,000	18,151,730	2.9381	2.310	2.294	2.342	2.294	2.366	7,782,547	2.3324	-1.69%
2013-10-21	2.960	2.960	2.980	2.840	2.990	19,024,000	55,987,970	2.9430	2.350	2.350	2.366	2.254	2.374	23,964,904	2.3362	3.86%
2013-10-18	2.850	2.840	2.860	2.820	2.890	2,751,000	7,820,330	2.8427	2.262	2.254	2.270	2.239	2.294	3,465,488	2.2566	-0.70%
2013-10-17	2.870	2.850	2.870	2.820	2.920	8,659,000	24,927,710	2.8788	2.278	2.262	2.278	2.239	2.318	10,907,911	2.2853	2.14%
2013-10-16	2.810	2.810	2.820	2.780	2.890	7,514,000	21,229,560	2.8253	2.231	2.231	2.239	2.207	2.294	9,465,532	2.2428	-1.40%
2013-10-15	2.850	2.840	2.860	2.830	2.930	13,260,000	38,146,720	2.8768	2.262	2.254	2.270	2.247	2.326	16,703,881	2.2837	-2.73%
2013-10-11	2.930	2.930	2.940	2.750	2.940	34,130,000	97,158,990	2.8467	2.326	2.326	2.334	2.183	2.334	42,994,226	2.2598	6.93%
2013-10-10	2.740	2.730	2.740	2.710	2.770	8,594,000	23,564,750	2.7420	2.175	2.167	2.175	2.151	2.199	10,826,029	2.1767	-1.44%
2013-10-09	2.780	2.770	2.780	2.700	2.800	25,223,000	69,863,030	2.7698	2.207	2.199	2.207	2.143	2.223	31,773,905	2.1988	0.36%
2013-10-08	2.770	2.760	2.770	2.560	2.810	79,105,000	212,744,229	2.6894	2.199	2.191	2.199	2.032	2.231	99,650,111	2.1349	7.78%
2013-10-07	2.570	2.560	2.570	2.550	2.800	197,206,000	526,646,290	2.6705	2.040	2.032	2.040	2.024	2.223	248,424,243	2.1199