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
2026-02-03	6.630	6.590	6.630	6.460	6.650	7,645,000	50,252,655	6.5733	6.630	6.590	6.630	6.460	6.650	7,645,000	6.5733	3.43%
2026-02-02	6.410	6.400	6.410	6.320	6.620	10,071,178	64,593,781	6.4137	6.410	6.400	6.410	6.320	6.620	10,071,178	6.4137	-3.75%
2026-01-30	6.660	6.650	6.660	6.520	6.780	7,589,639	50,332,064	6.6317	6.660	6.650	6.660	6.520	6.780	7,589,639	6.6317	-0.75%
2026-01-29	6.710	6.700	6.710	6.680	6.870	12,505,000	84,258,732	6.7380	6.710	6.700	6.710	6.680	6.870	12,505,000	6.7380	-1.03%
2026-01-28	6.780	6.770	6.780	6.560	7.200	30,521,983	206,168,278	6.7547	6.780	6.770	6.780	6.560	7.200	30,521,983	6.7547	-5.04%
2026-01-27	7.140	7.130	7.140	6.730	7.200	19,619,000	138,179,410	7.0431	7.140	7.130	7.140	6.730	7.200	19,619,000	7.0431	4.08%
2026-01-26	6.860	6.850	6.860	6.740	7.440	26,818,000	186,304,060	6.9470	6.860	6.850	6.860	6.740	7.440	26,818,000	6.9470	-7.67%
2026-01-23	7.430	7.410	7.430	7.180	7.600	25,120,000	185,659,157	7.3909	7.430	7.410	7.430	7.180	7.600	25,120,000	7.3909	0.41%
2026-01-22	7.400	7.390	7.400	7.080	7.470	27,977,000	204,156,808	7.2973	7.400	7.390	7.400	7.080	7.470	27,977,000	7.2973	4.82%
2026-01-21	7.060	7.050	7.060	6.740	7.100	19,198,000	133,125,285	6.9343	7.060	7.050	7.060	6.740	7.100	19,198,000	6.9343	1.15%
2026-01-20	6.980	6.980	6.990	6.980	7.250	10,999,000	77,678,600	7.0623	6.980	6.980	6.990	6.980	7.250	10,999,000	7.0623	-3.72%
2026-01-19	7.250	7.240	7.250	7.160	7.340	9,803,000	71,032,270	7.2460	7.250	7.240	7.250	7.160	7.340	9,803,000	7.2460	-0.82%
2026-01-16	7.310	7.300	7.310	7.070	7.480	27,651,900	202,108,315	7.3090	7.310	7.300	7.310	7.070	7.480	27,651,900	7.3090	3.10%
2026-01-15	7.090	7.080	7.090	6.950	7.210	9,736,821	69,069,590	7.0936	7.090	7.080	7.090	6.950	7.210	9,736,821	7.0936	2.16%
2026-01-14	6.940	6.930	6.940	6.890	7.250	22,893,109	160,750,990	7.0218	6.940	6.930	6.940	6.890	7.250	22,893,109	7.0218	-3.74%
2026-01-13	7.210	7.200	7.210	7.080	7.440	26,338,356	191,214,904	7.2599	7.210	7.200	7.210	7.080	7.440	26,338,356	7.2599	1.55%
2026-01-09	7.100	7.090	7.100	7.030	7.340	14,596,000	104,110,281	7.1328	7.100	7.090	7.100	7.030	7.340	14,596,000	7.1328	-1.93%
2026-01-08	7.240	7.240	7.260	7.070	7.340	25,068,000	180,287,175	7.1919	7.240	7.240	7.260	7.070	7.340	25,068,000	7.1919	-0.55%
2026-01-07	7.280	7.270	7.280	7.190	7.400	24,354,426	177,441,484	7.2858	7.280	7.270	7.280	7.190	7.400	24,354,426	7.2858	-0.27%
2026-01-06	7.300	7.290	7.300	6.870	7.490	50,836,602	366,951,937	7.2183	7.300	7.290	7.300	6.870	7.490	50,836,602	7.2183	6.88%
2026-01-05	6.830	6.820	6.830	6.450	6.930	24,684,014	166,152,165	6.7312	6.830	6.820	6.830	6.450	6.930	24,684,014	6.7312	6.55%
2025-12-31	6.410	6.390	6.410	6.360	6.670	7,785,149	50,106,683	6.4362	6.410	6.390	6.410	6.360	6.670	7,785,149	6.4362	-2.88%
2025-12-30	6.600	6.560	6.600	6.280	6.680	10,290,549	67,461,320	6.5557	6.600	6.560	6.600	6.280	6.680	10,290,549	6.5557	1.54%
2025-12-29	6.500	6.500	6.510	6.450	6.830	12,817,300	84,250,951	6.5732	6.500	6.500	6.510	6.450	6.830	12,817,300	6.5732	-1.37%
2025-12-24	6.590	6.590	6.620	6.550	6.780	7,787,000	51,764,460	6.6475	6.590	6.590	6.620	6.550	6.780	7,787,000	6.6475	-1.20%
2025-12-23	6.670	6.660	6.670	6.600	6.870	11,758,410	78,924,323	6.7122	6.670	6.660	6.670	6.600	6.870	11,758,410	6.7122	-1.33%
2025-12-22	6.760	6.760	6.770	6.750	7.280	41,808,416	292,620,754	6.9991	6.760	6.760	6.770	6.750	7.280	41,808,416	6.9991	1.65%
2025-12-19	6.650	6.640	6.650	6.090	6.710	35,440,000	231,965,943	6.5453	6.650	6.640	6.650	6.090	6.710	35,440,000	6.5453	10.28%
2025-12-18	6.030	6.030	6.040	5.940	6.160	9,448,000	57,085,484	6.0421	6.030	6.030	6.040	5.940	6.160	9,448,000	6.0421	-1.47%
2025-12-17	6.120	6.120	6.130	5.920	6.310	19,706,000	121,511,223	6.1662	6.120	6.120	6.130	5.920	6.310	19,706,000	6.1662	2.68%
2025-12-16	5.960	5.960	5.970	5.770	6.480	26,765,946	160,588,335	5.9997	5.960	5.960	5.970	5.770	6.480	26,765,946	5.9997	-1.32%
2025-12-15	6.040	6.040	6.050	5.920	6.190	13,209,000	79,416,125	6.0123	6.040	6.040	6.050	5.920	6.190	13,209,000	6.0123	-1.63%
2025-12-12	6.140	6.140	6.160	5.920	6.190	7,559,000	45,949,966	6.0788	6.140	6.140	6.160	5.920	6.190	7,559,000	6.0788	3.54%
2025-12-11	5.930	5.900	5.930	5.880	6.250	6,759,000	40,507,160	5.9931	5.930	5.900	5.930	5.880	6.250	6,759,000	5.9931	-3.42%
2025-12-10	6.140	6.120	6.140	6.050	6.230	4,772,000	29,268,772	6.1334	6.140	6.120	6.140	6.050	6.230	4,772,000	6.1334	0.33%
2025-12-09	6.120	6.120	6.130	6.040	6.400	7,827,276	48,167,800	6.1538	6.120	6.120	6.130	6.040	6.400	7,827,276	6.1538	-3.16%
2025-12-08	6.320	6.320	6.340	6.120	6.530	12,929,000	82,703,672	6.3968	6.320	6.320	6.340	6.120	6.530	12,929,000	6.3968	4.98%
2025-12-05	6.020	6.020	6.040	5.870	6.170	11,086,108	66,676,799	6.0144	6.020	6.020	6.040	5.870	6.170	11,086,108	6.0144	0.67%
2025-12-04	5.980	5.980	5.990	5.860	6.050	5,261,000	31,474,495	5.9826	5.980	5.980	5.990	5.860	6.050	5,261,000	5.9826	2.75%
2025-12-03	5.820	5.810	5.820	5.770	5.940	6,208,052	36,220,977	5.8345	5.820	5.810	5.820	5.770	5.940	6,208,052	5.8345	-1.19%
2025-12-02	5.890	5.860	5.890	5.790	6.020	7,382,000	43,391,332	5.8780	5.890	5.860	5.890	5.790	6.020	7,382,000	5.8780	0.17%
2025-12-01	5.880	5.880	5.890	5.840	5.970	7,434,698	43,886,162	5.9029	5.880	5.880	5.890	5.840	5.970	7,434,698	5.9029	0.00%
2025-11-28	5.880	5.870	5.880	5.780	5.890	6,383,000	37,325,830	5.8477	5.880	5.870	5.880	5.780	5.890	6,383,000	5.8477	1.03%
2025-11-27	5.820	5.810	5.820	5.780	5.990	7,808,000	45,840,386	5.8710	5.820	5.810	5.820	5.780	5.990	7,808,000	5.8710	-2.51%
2025-11-26	5.970	5.960	5.970	5.930	6.090	5,986,000	35,828,960	5.9855	5.970	5.960	5.970	5.930	6.090	5,986,000	5.9855	-0.67%
2025-11-25	6.010	6.000	6.010	5.940	6.070	6,459,425	38,783,517	6.0042	6.010	6.000	6.010	5.940	6.070	6,459,425	6.0042	1.35%
2025-11-24	5.930	5.920	5.930	5.730	5.990	6,224,284	36,557,079	5.8733	5.930	5.920	5.930	5.730	5.990	6,224,284	5.8733	4.04%
2025-11-21	5.700	5.700	5.710	5.650	5.850	9,839,610	56,331,013	5.7249	5.700	5.700	5.710	5.650	5.850	9,839,610	5.7249	-4.52%
2025-11-20	5.970	5.960	5.970	5.900	6.130	5,585,219	33,510,015	5.9998	5.970	5.960	5.970	5.900	6.130	5,585,219	5.9998	0.00%
2025-11-19	5.970	5.960	5.970	5.910	6.150	8,821,952	52,697,161	5.9734	5.970	5.960	5.970	5.910	6.150	8,821,952	5.9734	-1.32%
2025-11-18	6.050	6.040	6.050	5.970	6.300	14,468,284	87,770,448	6.0664	6.050	6.040	6.050	5.970	6.300	14,468,284	6.0664	-5.17%
2025-11-17	6.380	6.360	6.380	6.330	6.500	8,550,000	54,540,535	6.3790	6.380	6.360	6.380	6.330	6.500	8,550,000	6.3790	-1.85%
2025-11-14	6.500	6.480	6.500	6.460	6.660	8,265,552	53,945,422	6.5265	6.500	6.480	6.500	6.460	6.660	8,265,552	6.5265	-3.27%
2025-11-13	6.720	6.710	6.720	6.570	6.830	6,939,400	46,202,859	6.6580	6.720	6.710	6.720	6.570	6.830	6,939,400	6.6580	-1.61%
2025-11-12	6.830	6.830	6.850	6.590	6.980	6,079,788	41,785,863	6.8729	6.830	6.830	6.850	6.590	6.980	6,079,788	6.8729	1.34%
2025-11-11	6.740	6.730	6.740	6.700	6.890	3,239,200	21,887,104	6.7569	6.740	6.730	6.740	6.700	6.890	3,239,200	6.7569	1.05%
2025-11-10	6.670	6.670	6.680	6.520	6.800	7,945,000	52,746,415	6.6389	6.670	6.670	6.680	6.520	6.800	7,945,000	6.6389	-1.91%
2025-11-07	6.800	6.790	6.800	6.700	7.490	19,301,000	133,643,974	6.9242	6.800	6.790	6.800	6.700	7.490	19,301,000	6.9242	-8.36%
2025-11-06	7.420	7.410	7.420	6.830	7.450	16,631,600	120,955,465	7.2726	7.420	7.410	7.420	6.830	7.450	16,631,600	7.2726	8.64%
2025-11-05	6.830	6.830	6.850	6.400	6.930	10,688,593	71,080,134	6.6501	6.830	6.830	6.850	6.400	6.930	10,688,593	6.6501	1.64%
2025-11-04	6.720	6.700	6.720	6.680	6.980	4,953,900	33,640,087	6.7906	6.720	6.700	6.720	6.680	6.980	4,953,900	6.7906	-2.61%
2025-11-03	6.900	6.880	6.900	6.700	6.990	5,612,400	38,576,156	6.8734	6.900	6.880	6.900	6.700	6.990	5,612,400	6.8734	2.37%
2025-10-31	6.740	6.730	6.740	6.730	7.020	4,739,620	32,345,349	6.8245	6.740	6.730	6.740	6.730	7.020	4,739,620	6.8245	-2.88%
2025-10-30	6.940	6.930	6.940	6.820	7.230	9,588,071	66,758,943	6.9627	6.940	6.930	6.940	6.820	7.230	9,588,071	6.9627	-2.25%
2025-10-28	7.100	7.100	7.110	7.000	7.280	6,111,028	43,498,292	7.1180	7.100	7.100	7.110	7.000	7.280	6,111,028	7.1180	-1.25%
2025-10-27	7.190	7.190	7.200	6.940	7.220	11,440,840	81,688,842	7.1401	7.190	7.190	7.200	6.940	7.220	11,440,840	7.1401	5.12%
2025-10-24	6.840	6.830	6.840	6.740	6.970	8,477,000	58,130,769	6.8575	6.840	6.830	6.840	6.740	6.970	8,477,000	6.8575	1.18%
2025-10-23	6.760	6.710	6.760	6.620	7.010	9,966,895	66,827,998	6.7050	6.760	6.710	6.760	6.620	7.010	9,966,895	6.7050	-3.29%
2025-10-22	6.990	6.950	6.990	6.790	7.080	9,706,518	67,658,219	6.9704	6.990	6.950	6.990	6.790	7.080	9,706,518	6.9704	0.58%
2025-10-21	6.950	6.950	6.970	6.830	7.050	7,758,000	54,061,949	6.9685	6.950	6.950	6.970	6.830	7.050	7,758,000	6.9685	2.36%
2025-10-20	6.790	6.780	6.790	6.690	6.920	6,727,000	45,810,274	6.8099	6.790	6.780	6.790	6.690	6.920	6,727,000	6.8099	2.72%
2025-10-17	6.610	6.600	6.610	6.550	7.070	13,664,420	91,976,049	6.7311	6.610	6.600	6.610	6.550	7.070	13,664,420	6.7311	-5.97%
2025-10-16	7.030	7.030	7.040	6.970	7.340	12,542,000	89,135,510	7.1070	7.030	7.030	7.040	6.970	7.340	12,542,000	7.1070	-3.30%
2025-10-15	7.270	7.260	7.270	7.010	7.340	6,448,213	46,408,984	7.1972	7.270	7.260	7.270	7.010	7.340	6,448,213	7.1972	3.56%
2025-10-14	7.020	7.010	7.020	6.950	7.670	13,864,000	99,977,110	7.2113	7.020	7.010	7.020	6.950	7.670	13,864,000	7.2113	-5.14%
2025-10-13	7.400	7.400	7.430	7.110	7.550	13,093,625	96,374,609	7.3604	7.400	7.400	7.430	7.110	7.550	13,093,625	7.3604	-2.76%
2025-10-10	7.610	7.600	7.610	7.560	8.050	11,679,774	91,002,278	7.7914	7.610	7.600	7.610	7.560	8.050	11,679,774	7.7914	-5.58%
2025-10-09	8.060	8.050	8.060	7.880	8.540	20,843,275	170,190,044	8.1652	8.060	8.050	8.060	7.880	8.540	20,843,275	8.1652	-0.98%
2025-10-08	8.140	8.130	8.140	8.100	8.310	2,755,942	22,568,122	8.1889	8.140	8.130	8.140	8.100	8.310	2,755,942	8.1889	-2.28%
2025-10-06	8.330	8.320	8.330	8.220	8.500	2,320,000	19,255,137	8.2996	8.330	8.320	8.330	8.220	8.500	2,320,000	8.2996	-1.54%
2025-10-03	8.460	8.460	8.480	8.300	8.550	2,008,863	16,875,574	8.4006	8.460	8.460	8.480	8.300	8.550	2,008,863	8.4006	-0.47%
2025-10-02	8.500	8.500	8.530	8.320	8.650	3,899,978	32,949,263	8.4486	8.500	8.500	8.530	8.320	8.650	3,899,978	8.4486	-0.47%
2025-09-30	8.540	8.540	8.550	8.430	8.900	14,245,300	122,194,802	8.5779	8.540	8.540	8.550	8.430	8.900	14,245,300	8.5779	-1.73%
2025-09-29	8.690	8.690	8.700	8.000	8.790	24,624,701	210,505,282	8.5485	8.690	8.690	8.700	8.000	8.790	24,624,701	8.5485	8.62%
2025-09-26	8.000	8.000	8.020	7.850	8.210	16,874,500	135,959,345	8.0571	8.000	8.000	8.020	7.850	8.210	16,874,500	8.0571	0.00%
2025-09-25	8.000	8.000	8.010	7.970	8.180	11,350,213	91,189,638	8.0342	8.000	8.000	8.010	7.970	8.180	11,350,213	8.0342	-0.87%
2025-09-24	8.070	8.070	8.080	7.940	8.200	9,070,314	73,093,393	8.0585	8.070	8.070	8.080	7.940	8.200	9,070,314	8.0585	-1.82%
2025-09-23	8.220	8.220	8.230	8.010	8.440	14,894,062	122,136,953	8.2004	8.220	8.220	8.230	8.010	8.440	14,894,062	8.2004	2.49%
2025-09-22	8.020	8.020	8.040	7.910	8.290	16,886,461	135,986,464	8.0530	8.020	8.020	8.040	7.910	8.290	16,886,461	8.0530	-0.37%
2025-09-19	8.050	8.040	8.050	7.800	8.100	14,246,617	113,544,887	7.9700	8.050	8.040	8.050	7.800	8.100	14,246,617	7.9700	0.50%
2025-09-18	8.010	8.000	8.010	7.730	8.400	42,797,166	348,198,188	8.1360	8.010	8.000	8.010	7.730	8.400	42,797,166	8.1360	4.43%
2025-09-17	7.670	7.660	7.670	7.560	7.790	12,920,000	98,825,834	7.6491	7.670	7.660	7.670	7.560	7.790	12,920,000	7.6491	-0.13%
2025-09-16	7.680	7.670	7.680	7.200	7.740	26,613,158	199,850,953	7.5095	7.680	7.670	7.680	7.200	7.740	26,613,158	7.5095	6.52%
2025-09-15	7.210	7.210	7.220	6.900	7.400	23,195,242	168,436,794	7.2617	7.210	7.210	7.220	6.900	7.400	23,195,242	7.2617	6.34%
2025-09-12	6.780	6.770	6.780	6.730	7.010	8,459,000	58,137,590	6.8729	6.780	6.770	6.780	6.730	7.010	8,459,000	6.8729	-0.29%
2025-09-11	6.800	6.790	6.800	6.580	6.860	11,267,200	76,156,576	6.7591	6.800	6.790	6.800	6.580	6.860	11,267,200	6.7591	-1.02%
2025-09-10	6.870	6.840	6.870	6.820	7.020	11,664,400	80,536,089	6.9044	6.870	6.840	6.870	6.820	7.020	11,664,400	6.9044	1.03%
2025-09-09	6.800	6.790	6.800	6.750	7.050	10,605,002	72,251,106	6.8129	6.800	6.790	6.800	6.750	7.050	10,605,002	6.8129	-2.86%
2025-09-08	7.000	6.990	7.000	6.570	7.020	24,719,000	170,382,091	6.8928	7.000	6.990	7.000	6.570	7.020	24,719,000	6.8928	8.02%
2025-09-05	6.480	6.460	6.480	6.310	6.540	10,674,000	68,660,586	6.4325	6.480	6.460	6.480	6.310	6.540	10,674,000	6.4325	-0.77%
2025-09-04	6.530	6.530	6.540	6.370	6.730	15,246,420	99,227,589	6.5083	6.530	6.530	6.540	6.370	6.730	15,246,420	6.5083	-1.06%
2025-09-03	6.600	6.560	6.600	6.320	6.710	16,795,000	110,612,340	6.5860	6.600	6.560	6.600	6.320	6.710	16,795,000	6.5860	4.76%
2025-09-02	6.300	6.280	6.300	6.180	6.720	23,799,000	150,977,560	6.3439	6.300	6.280	6.300	6.180	6.720	23,799,000	6.3439	-4.11%
2025-09-01	6.570	6.560	6.570	6.530	6.920	12,193,400	80,543,938	6.6055	6.570	6.560	6.570	6.530	6.920	12,193,400	6.6055	-4.51%
2025-08-29	6.880	6.870	6.880	6.440	6.970	14,580,000	98,803,258	6.7766	6.880	6.870	6.880	6.440	6.970	14,580,000	6.7766	4.40%
2025-08-28	6.590	6.580	6.590	6.460	6.890	17,027,000	112,287,230	6.5947	6.590	6.580	6.590	6.460	6.890	17,027,000	6.5947	-4.35%
2025-08-27	6.890	6.890	6.900	6.820	7.200	17,281,113	120,995,624	7.0016	6.890	6.890	6.900	6.820	7.200	17,281,113	7.0016	-1.71%
2025-08-26	7.010	7.010	7.020	6.680	7.080	14,414,216	99,748,556	6.9202	7.010	7.010	7.020	6.680	7.080	14,414,216	6.9202	1.89%
2025-08-25	6.880	6.880	6.890	6.520	7.030	30,880,000	209,747,117	6.7923	6.880	6.880	6.890	6.520	7.030	30,880,000	6.7923	6.01%
2025-08-22	6.490	6.480	6.490	6.360	6.510	12,623,000	81,244,767	6.4362	6.490	6.480	6.490	6.360	6.510	12,623,000	6.4362	1.72%
2025-08-21	6.380	6.370	6.380	6.340	6.710	21,533,000	138,510,950	6.4325	6.380	6.370	6.380	6.340	6.710	21,533,000	6.4325	-4.06%
2025-08-20	6.650	6.640	6.650	6.300	6.750	24,094,341	158,446,194	6.5761	6.650	6.640	6.650	6.300	6.750	24,094,341	6.5761	2.62%
2025-08-19	6.480	6.460	6.480	6.350	6.700	20,859,438	135,510,962	6.4964	6.480	6.460	6.480	6.350	6.700	20,859,438	6.4964	0.31%
2025-08-18	6.460	6.450	6.460	6.310	6.600	24,275,400	157,400,931	6.4840	6.460	6.450	6.460	6.310	6.600	24,275,400	6.4840	1.73%
2025-08-15	6.350	6.350	6.360	6.180	6.430	31,939,000	201,356,195	6.3044	6.350	6.350	6.360	6.180	6.430	31,939,000	6.3044	-0.31%
2025-08-14	6.370	6.370	6.380	6.270	7.550	84,037,286	559,741,923	6.6606	6.370	6.370	6.380	6.270	7.550	84,037,286	6.6606	-7.95%
2025-08-13	6.920	6.900	6.920	6.600	6.930	13,801,000	93,787,886	6.7957	6.920	6.900	6.920	6.600	6.930	13,801,000	6.7957	4.69%
2025-08-12	6.610	6.600	6.610	6.450	6.700	8,472,000	55,839,153	6.5910	6.610	6.600	6.610	6.450	6.700	8,472,000	6.5910	1.23%
2025-08-11	6.530	6.530	6.540	5.950	6.570	17,574,312	111,898,412	6.3672	6.530	6.530	6.540	5.950	6.570	17,574,312	6.3672	9.38%
2025-08-08	5.970	5.950	5.970	5.930	6.170	7,777,000	46,620,735	5.9947	5.970	5.950	5.970	5.930	6.170	7,777,000	5.9947	-2.45%
2025-08-07	6.120	6.120	6.150	6.050	6.360	12,129,316	75,301,852	6.2083	6.120	6.120	6.150	6.050	6.360	12,129,316	6.2083	-0.33%
2025-08-06	6.140	6.130	6.140	6.030	6.160	4,398,700	26,859,042	6.1061	6.140	6.130	6.140	6.030	6.160	4,398,700	6.1061	1.82%
2025-08-05	6.030	6.020	6.030	5.900	6.120	8,185,000	49,476,622	6.0448	6.030	6.020	6.030	5.900	6.120	8,185,000	6.0448	2.55%
2025-08-04	5.880	5.880	5.890	5.650	5.920	4,846,000	28,224,506	5.8243	5.880	5.880	5.890	5.650	5.920	4,846,000	5.8243	3.16%
2025-08-01	5.700	5.700	5.710	5.670	5.920	6,583,000	38,327,220	5.8222	5.700	5.700	5.710	5.670	5.920	6,583,000	5.8222	-3.39%
2025-07-31	5.900	5.900	5.910	5.850	6.020	9,967,000	58,989,975	5.9185	5.900	5.900	5.910	5.850	6.020	9,967,000	5.9185	-0.67%
2025-07-30	5.940	5.930	5.940	5.870	6.110	8,021,000	48,094,480	5.9961	5.940	5.930	5.940	5.870	6.110	8,021,000	5.9961	-1.98%
2025-07-29	6.060	6.050	6.060	5.940	6.240	19,523,000	118,400,864	6.0647	6.060	6.050	6.060	5.940	6.240	19,523,000	6.0647	-2.88%
2025-07-28	6.240	6.230	6.240	6.100	6.280	7,662,800	47,423,709	6.1888	6.240	6.230	6.240	6.100	6.280	7,662,800	6.1888	-0.64%
2025-07-25	6.280	6.270	6.280	6.120	6.400	12,493,000	78,003,653	6.2438	6.280	6.270	6.280	6.120	6.400	12,493,000	6.2438	-1.10%
2025-07-24	6.350	6.340	6.350	6.270	6.440	5,093,000	32,331,200	6.3482	6.350	6.340	6.350	6.270	6.440	5,093,000	6.3482	0.47%
2025-07-23	6.320	6.310	6.340	6.220	6.530	6,225,919	39,354,773	6.3211	6.320	6.310	6.340	6.220	6.530	6,225,919	6.3211	-0.32%
2025-07-22	6.340	6.340	6.350	6.220	6.440	8,519,958	54,012,285	6.3395	6.340	6.340	6.350	6.220	6.440	8,519,958	6.3395	-0.78%
2025-07-21	6.390	6.360	6.390	6.280	6.490	12,193,000	77,660,500	6.3693	6.390	6.360	6.390	6.280	6.490	12,193,000	6.3693	0.31%
2025-07-18	6.370	6.370	6.380	6.300	6.600	9,674,000	61,706,823	6.3786	6.370	6.370	6.380	6.300	6.600	9,674,000	6.3786	-2.00%
2025-07-17	6.500	6.500	6.510	5.930	6.590	31,593,356	200,987,892	6.3617	6.500	6.500	6.510	5.930	6.590	31,593,356	6.3617	8.70%
2025-07-16	5.980	5.980	5.990	5.950	6.130	5,718,377	34,517,387	6.0362	5.980	5.980	5.990	5.950	6.130	5,718,377	6.0362	-0.50%
2025-07-15	6.010	6.000	6.010	5.800	6.010	12,678,000	75,456,240	5.9517	6.010	6.000	6.010	5.800	6.010	12,678,000	5.9517	3.09%
2025-07-14	5.830	5.820	5.830	5.520	5.890	18,502,000	107,085,891	5.7878	5.830	5.820	5.830	5.520	5.890	18,502,000	5.7878	3.74%
2025-07-11	5.620	5.620	5.630	5.590	5.770	9,203,000	52,042,456	5.6549	5.620	5.620	5.630	5.590	5.770	9,203,000	5.6549	0.00%
2025-07-10	5.620	5.620	5.630	5.550	5.720	8,111,013	45,673,513	5.6310	5.620	5.620	5.630	5.550	5.720	8,111,013	5.6310	-1.92%
2025-07-09	5.730	5.730	5.740	5.680	5.800	9,088,000	52,110,499	5.7340	5.730	5.730	5.740	5.680	5.800	9,088,000	5.7340	-0.17%
2025-07-08	5.740	5.740	5.750	5.300	5.760	21,070,152	118,786,300	5.6377	5.740	5.740	5.750	5.300	5.760	21,070,152	5.6377	8.10%
2025-07-07	5.310	5.300	5.310	5.250	5.660	18,136,000	96,907,650	5.3434	5.310	5.300	5.310	5.250	5.660	18,136,000	5.3434	-4.50%
2025-07-04	5.560	5.550	5.560	5.480	5.740	10,604,000	58,886,116	5.5532	5.560	5.550	5.560	5.480	5.740	10,604,000	5.5532	-1.24%
2025-07-03	5.630	5.620	5.630	5.470	5.690	11,516,000	63,941,392	5.5524	5.630	5.620	5.630	5.470	5.690	11,516,000	5.5524	1.26%
2025-07-02	5.560	5.540	5.560	5.520	5.770	13,795,001	77,230,967	5.5985	5.560	5.540	5.560	5.520	5.770	13,795,001	5.5985	-2.46%
2025-06-30	5.700	5.690	5.700	5.420	5.760	19,500,500	109,507,755	5.6156	5.700	5.690	5.700	5.420	5.760	19,500,500	5.6156	4.01%
2025-06-27	5.480	5.470	5.480	5.400	6.000	22,788,000	126,717,445	5.5607	5.480	5.470	5.480	5.400	6.000	22,788,000	5.5607	-0.36%
2025-06-26	5.500	5.480	5.500	5.430	5.670	14,511,000	80,003,408	5.5133	5.500	5.480	5.500	5.430	5.670	14,511,000	5.5133	-1.79%
2025-06-25	5.600	5.590	5.600	5.550	5.720	13,542,000	76,062,705	5.6168	5.600	5.590	5.600	5.550	5.720	13,542,000	5.6168	-0.36%
2025-06-24	5.620	5.600	5.620	5.400	5.810	33,080,000	184,843,660	5.5878	5.620	5.600	5.620	5.400	5.810	33,080,000	5.5878	8.29%
2025-06-23	5.190	5.170	5.190	5.030	5.230	9,072,150	46,664,714	5.1437	5.190	5.170	5.190	5.030	5.230	9,072,150	5.1437	1.13%
2025-06-20	5.200	5.190	5.200	5.150	5.330	8,621,000	45,114,743	5.2331	5.132	5.122	5.132	5.083	5.260	8,735,230	5.1647	0.39%
2025-06-19	5.180	5.170	5.180	5.100	5.400	7,795,000	40,527,890	5.1992	5.112	5.102	5.112	5.033	5.329	7,898,285	5.1312	-4.25%
2025-06-18	5.410	5.380	5.410	5.310	5.430	3,692,000	19,757,900	5.3515	5.339	5.310	5.339	5.241	5.359	3,740,920	5.2816	-0.55%
2025-06-17	5.440	5.420	5.440	5.390	5.530	5,694,001	31,091,415	5.4604	5.369	5.349	5.369	5.320	5.458	5,769,448	5.3890	0.55%
2025-06-16	5.410	5.400	5.410	5.310	5.440	7,172,607	38,464,131	5.3626	5.339	5.329	5.339	5.241	5.369	7,267,645	5.2925	0.56%
2025-06-13	5.380	5.370	5.380	5.320	5.620	12,543,000	67,810,474	5.4062	5.310	5.300	5.310	5.250	5.547	12,709,197	5.3355	-4.95%
2025-06-12	5.660	5.630	5.660	5.600	5.860	9,783,000	56,151,632	5.7397	5.586	5.556	5.586	5.527	5.783	9,912,627	5.6647	-0.70%
2025-06-11	5.700	5.680	5.700	5.590	5.890	15,236,000	87,227,694	5.7251	5.625	5.606	5.625	5.517	5.813	15,437,880	5.6502	2.33%
2025-06-10	5.570	5.550	5.570	5.320	5.670	21,306,500	116,159,221	5.4518	5.497	5.477	5.497	5.250	5.596	21,588,815	5.3805	-0.54%
2025-06-09	5.600	5.580	5.600	5.490	5.700	21,947,652	122,661,599	5.5888	5.527	5.507	5.527	5.418	5.625	22,238,463	5.5157	1.45%
2025-06-06	5.520	5.500	5.520	5.390	5.750	21,736,000	118,693,753	5.4607	5.448	5.428	5.448	5.320	5.675	22,024,006	5.3893	-2.65%
2025-06-05	5.670	5.630	5.670	5.380	5.850	32,261,000	178,663,445	5.5381	5.596	5.556	5.596	5.310	5.773	32,688,465	5.4656	-1.39%
2025-06-04	5.750	5.740	5.750	5.730	5.930	10,435,000	60,443,900	5.7924	5.675	5.665	5.675	5.655	5.852	10,573,266	5.7167	1.23%
2025-06-03	5.680	5.680	5.690	5.620	5.800	8,728,000	49,836,030	5.7099	5.606	5.606	5.616	5.547	5.724	8,843,648	5.6352	-1.22%
2025-06-02	5.750	5.740	5.750	5.610	5.780	4,163,000	23,716,609	5.6970	5.675	5.665	5.675	5.537	5.704	4,218,161	5.6225	-0.35%
2025-05-30	5.770	5.750	5.770	5.680	6.040	17,261,000	100,321,827	5.8121	5.695	5.675	5.695	5.606	5.961	17,489,712	5.7360	-5.56%
2025-05-29	6.110	6.090	6.110	5.650	6.160	26,201,000	157,987,968	6.0298	6.030	6.010	6.030	5.576	6.079	26,548,168	5.9510	7.76%
2025-05-28	5.670	5.660	5.670	5.660	6.050	28,609,000	166,106,994	5.8061	5.596	5.586	5.596	5.586	5.971	28,988,075	5.7302	-1.22%
2025-05-27	5.740	5.740	5.750	5.610	6.220	44,122,000	260,993,493	5.9153	5.665	5.665	5.675	5.537	6.139	44,706,625	5.8379	-6.21%
2025-05-26	6.120	6.110	6.120	6.040	6.430	37,605,000	232,664,370	6.1871	6.040	6.030	6.040	5.961	6.346	38,103,274	6.1062	-4.52%
2025-05-23	6.410	6.410	6.420	6.150	6.640	34,570,426	222,353,347	6.4319	6.326	6.326	6.336	6.070	6.553	35,028,491	6.3478	4.40%
2025-05-22	6.140	6.130	6.140	6.070	6.470	28,753,378	179,670,364	6.2487	6.060	6.050	6.060	5.991	6.385	29,134,366	6.1670	0.00%
2025-05-21	6.140	6.140	6.150	6.050	6.280	13,108,553	80,194,762	6.1177	6.060	6.060	6.070	5.971	6.198	13,282,244	6.0377	-0.97%
2025-05-20	6.200	6.180	6.200	6.130	6.400	18,057,000	112,670,320	6.2397	6.119	6.099	6.119	6.050	6.316	18,296,259	6.1581	-1.12%
2025-05-19	6.270	6.240	6.270	6.130	6.410	25,115,759	157,163,387	6.2576	6.188	6.158	6.188	6.050	6.326	25,448,548	6.1757	-0.16%
2025-05-16	6.280	6.270	6.280	5.560	6.410	38,963,000	240,262,408	6.1664	6.198	6.188	6.198	5.487	6.326	39,479,267	6.0858	9.79%
2025-05-15	5.720	5.700	5.720	5.650	5.950	10,411,612	59,774,657	5.7412	5.645	5.625	5.645	5.576	5.872	10,549,568	5.6661	-1.89%
2025-05-14	5.830	5.820	5.830	5.700	6.040	15,964,000	93,989,400	5.8876	5.754	5.744	5.754	5.625	5.961	16,175,526	5.8106	2.28%
2025-05-13	5.700	5.680	5.700	5.490	5.740	19,393,788	109,365,600	5.6392	5.625	5.606	5.625	5.418	5.665	19,650,759	5.5655	4.20%
2025-05-12	5.470	5.470	5.480	5.240	5.600	20,921,000	113,446,756	5.4226	5.398	5.398	5.408	5.171	5.527	21,198,207	5.3517	4.99%
2025-05-09	5.210	5.170	5.210	5.070	5.220	9,904,000	50,929,370	5.1423	5.142	5.102	5.142	5.004	5.152	10,035,230	5.0751	0.58%
2025-05-08	5.180	5.170	5.180	5.150	5.430	8,962,000	47,176,274	5.2640	5.112	5.102	5.112	5.083	5.359	9,080,748	5.1952	-0.96%
2025-05-07	5.230	5.220	5.230	5.180	5.600	30,577,008	165,321,224	5.4067	5.162	5.152	5.162	5.112	5.527	30,982,159	5.3360	-0.19%
2025-05-06	5.240	5.240	5.250	5.140	5.370	11,698,390	61,518,762	5.2587	5.171	5.171	5.181	5.073	5.300	11,853,396	5.1900	2.34%
2025-05-02	5.120	5.120	5.130	5.080	5.200	2,992,000	15,343,829	5.1283	5.053	5.053	5.063	5.014	5.132	3,031,645	5.0612	-1.54%
2025-04-30	5.200	5.190	5.200	5.060	5.400	21,916,000	113,966,374	5.2001	5.132	5.122	5.132	4.994	5.329	22,206,391	5.1321	1.96%
2025-04-29	5.100	5.100	5.120	4.840	5.200	18,926,625	96,015,440	5.0730	5.033	5.033	5.053	4.777	5.132	19,177,406	5.0067	5.15%
2025-04-28	4.850	4.850	4.860	4.510	5.090	29,477,000	143,693,078	4.8748	4.787	4.787	4.796	4.451	5.023	29,867,576	4.8110	5.90%
2025-04-25	4.580	4.570	4.580	4.430	4.630	16,971,625	77,611,033	4.5730	4.520	4.510	4.520	4.372	4.569	17,196,502	4.5132	4.57%
2025-04-24	4.380	4.370	4.380	4.350	4.630	8,961,000	39,914,912	4.4543	4.323	4.313	4.323	4.293	4.569	9,079,735	4.3960	-3.10%
2025-04-23	4.520	4.520	4.530	4.380	4.780	40,038,500	182,867,410	4.5673	4.461	4.461	4.471	4.323	4.717	40,569,018	4.5076	7.36%
2025-04-22	4.210	4.200	4.210	3.930	4.260	11,764,152	48,840,008	4.1516	4.155	4.145	4.155	3.879	4.204	11,920,029	4.0973	6.05%
2025-04-17	3.970	3.960	3.970	3.880	4.020	8,440,049	33,352,049	3.9516	3.918	3.908	3.918	3.829	3.967	8,551,881	3.9000	-0.25%
2025-04-16	3.980	3.980	3.990	3.940	4.310	21,658,000	87,011,521	4.0175	3.928	3.928	3.938	3.888	4.254	21,944,973	3.9650	-6.79%
2025-04-15	4.270	4.260	4.270	4.130	4.420	17,751,353	75,981,717	4.2803	4.214	4.204	4.214	4.076	4.362	17,986,562	4.2244	2.15%
2025-04-14	4.180	4.180	4.190	4.080	4.320	19,013,000	79,348,330	4.1734	4.125	4.125	4.135	4.027	4.264	19,264,926	4.1188	0.00%
2025-04-11	4.180	4.180	4.190	3.830	4.260	18,090,000	74,660,955	4.1272	4.125	4.125	4.135	3.780	4.204	18,329,696	4.0732	6.36%
2025-04-10	3.930	3.930	3.950	3.800	4.130	40,019,000	159,647,543	3.9893	3.879	3.879	3.898	3.750	4.076	40,549,260	3.9371	7.97%
2025-04-09	3.640	3.630	3.640	3.250	3.650	45,521,714	158,517,849	3.4822	3.592	3.583	3.592	3.208	3.602	46,124,886	3.4367	-0.27%
2025-04-08	3.650	3.640	3.650	3.450	3.860	61,982,571	224,178,478	3.6168	3.602	3.592	3.602	3.405	3.810	62,803,852	3.5695	4.89%
2025-04-07	3.480	3.470	3.480	3.440	4.400	58,523,994	218,945,530	3.7411	3.434	3.425	3.434	3.395	4.342	59,299,448	3.6922	-29.98%
2025-04-03	4.970	4.960	4.970	4.710	5.000	20,421,821	99,496,692	4.8721	4.905	4.895	4.905	4.648	4.935	20,692,414	4.8084	-0.80%
2025-04-02	5.010	5.000	5.010	4.940	5.190	8,121,000	41,176,980	5.0704	4.944	4.935	4.944	4.875	5.122	8,228,605	5.0041	1.01%
2025-04-01	4.960	4.950	4.960	4.860	5.080	12,802,974	63,370,372	4.9497	4.895	4.885	4.895	4.796	5.014	12,972,616	4.8849	-1.00%
2025-03-31	5.010	5.000	5.010	4.870	5.210	16,297,900	81,615,296	5.0077	4.944	4.935	4.944	4.806	5.142	16,513,850	4.9422	-3.65%
2025-03-28	5.200	5.200	5.230	5.050	5.270	14,570,633	74,894,781	5.1401	5.132	5.132	5.162	4.984	5.201	14,763,697	5.0729	-0.76%
2025-03-27	5.240	5.230	5.240	5.100	5.390	20,211,300	105,850,051	5.2372	5.171	5.162	5.171	5.033	5.320	20,479,104	5.1687	-2.42%
2025-03-26	5.370	5.370	5.380	5.260	5.500	16,562,000	89,462,235	5.4017	5.300	5.300	5.310	5.191	5.428	16,781,450	5.3310	2.09%
2025-03-25	5.260	5.260	5.270	5.110	5.890	39,559,520	210,663,096	5.3252	5.191	5.191	5.201	5.043	5.813	40,083,691	5.2556	-9.93%
2025-03-24	5.840	5.820	5.840	5.550	6.010	22,529,100	130,032,921	5.7718	5.764	5.744	5.764	5.477	5.931	22,827,615	5.6963	2.10%
2025-03-21	5.720	5.720	5.740	5.680	6.130	57,664,500	341,393,317	5.9203	5.645	5.645	5.665	5.606	6.050	58,428,566	5.8429	0.00%
2025-03-20	5.720	5.720	5.750	5.600	6.070	65,092,486	381,176,412	5.8559	5.645	5.645	5.675	5.527	5.991	65,954,974	5.7793	4.00%
2025-03-19	5.500	5.500	5.510	5.250	5.550	21,197,673	114,118,505	5.3835	5.428	5.428	5.438	5.181	5.477	21,478,546	5.3131	0.18%
2025-03-18	5.490	5.470	5.490	5.270	5.520	9,243,071	50,036,464	5.4134	5.418	5.398	5.418	5.201	5.448	9,365,543	5.3426	2.81%
2025-03-17	5.340	5.310	5.340	5.200	5.410	10,026,000	53,356,382	5.3218	5.270	5.241	5.270	5.132	5.339	10,158,846	5.2522	-0.56%
2025-03-14	5.370	5.360	5.370	5.150	5.410	16,204,234	85,088,416	5.2510	5.300	5.290	5.300	5.083	5.339	16,418,943	5.1823	2.29%
2025-03-13	5.250	5.240	5.250	5.110	5.400	16,973,000	88,389,764	5.2077	5.181	5.171	5.181	5.043	5.329	17,197,896	5.1396	-1.13%
2025-03-12	5.310	5.300	5.310	5.220	5.740	30,969,000	168,019,763	5.4254	5.241	5.231	5.241	5.152	5.665	31,379,345	5.3545	-0.38%
2025-03-11	5.330	5.330	5.350	5.130	5.400	22,400,876	117,981,636	5.2668	5.260	5.260	5.280	5.063	5.329	22,697,692	5.1980	-3.44%
2025-03-10	5.520	5.490	5.520	5.450	5.910	20,371,000	114,693,870	5.6303	5.448	5.418	5.448	5.379	5.833	20,640,920	5.5566	-0.54%
2025-03-07	5.550	5.540	5.550	5.190	5.640	40,470,092	223,305,054	5.5178	5.477	5.468	5.477	5.122	5.566	41,006,329	5.4456	4.32%
2025-03-06	5.320	5.320	5.330	5.230	5.450	18,024,000	95,906,370	5.3210	5.250	5.250	5.260	5.162	5.379	18,262,822	5.2515	3.30%
2025-03-05	5.150	5.140	5.150	4.950	5.210	24,157,000	123,241,181	5.1017	5.083	5.073	5.083	4.885	5.142	24,477,085	5.0350	4.25%
2025-03-04	4.940	4.940	4.950	4.850	5.080	24,573,800	121,447,258	4.9421	4.875	4.875	4.885	4.787	5.014	24,899,408	4.8775	-5.73%
2025-03-03	5.240	5.230	5.240	5.020	5.290	34,474,745	179,919,125	5.2189	5.171	5.162	5.171	4.954	5.221	34,931,542	5.1506	4.80%
2025-02-28	5.000	4.990	5.000	4.890	5.580	48,391,299	246,236,452	5.0884	4.935	4.925	4.935	4.826	5.507	49,032,493	5.0219	-10.55%
2025-02-27	5.590	5.580	5.590	5.470	6.130	43,568,000	249,739,420	5.7322	5.517	5.507	5.517	5.398	6.050	44,145,284	5.6572	0.00%
2025-02-26	5.590	5.580	5.590	5.530	5.850	28,318,000	159,451,675	5.6308	5.517	5.507	5.517	5.458	5.773	28,693,219	5.5571	-2.44%
2025-02-25	5.730	5.720	5.740	5.500	5.940	25,527,000	147,495,305	5.7780	5.655	5.645	5.665	5.428	5.862	25,865,238	5.7025	-2.72%
2025-02-24	5.890	5.890	5.900	5.600	5.930	18,466,000	107,366,305	5.8143	5.813	5.813	5.823	5.527	5.852	18,710,678	5.7382	0.86%
2025-02-21	5.840	5.830	5.840	5.500	6.020	32,212,000	187,545,005	5.8222	5.764	5.754	5.764	5.428	5.941	32,638,815	5.7461	6.38%
2025-02-20	5.490	5.490	5.500	5.320	5.680	22,295,153	122,574,574	5.4978	5.418	5.418	5.428	5.250	5.606	22,590,568	5.4259	1.10%
2025-02-19	5.430	5.420	5.430	5.070	5.440	34,267,000	183,163,360	5.3452	5.359	5.349	5.359	5.004	5.369	34,721,044	5.2753	6.47%
2025-02-18	5.100	5.100	5.110	5.010	5.470	39,377,515	203,911,916	5.1784	5.033	5.033	5.043	4.944	5.398	39,899,275	5.1107	-5.56%
2025-02-17	5.400	5.380	5.400	5.160	5.800	72,004,500	392,814,495	5.4554	5.329	5.310	5.329	5.093	5.724	72,958,574	5.3841	0.19%
2025-02-14	5.390	5.370	5.390	5.060	5.530	58,690,352	313,664,861	5.3444	5.320	5.300	5.320	4.994	5.458	59,468,011	5.2745	8.89%
2025-02-13	4.950	4.930	4.950	4.870	5.290	56,862,000	284,737,453	5.0075	4.885	4.866	4.885	4.806	5.221	57,615,433	4.9420	-4.62%
2025-02-12	5.190	5.180	5.190	4.540	5.250	86,478,600	426,641,606	4.9335	5.122	5.112	5.122	4.481	5.181	87,624,458	4.8690	13.07%
2025-02-11	4.590	4.590	4.610	4.560	5.050	47,198,000	223,695,484	4.7395	4.530	4.530	4.550	4.500	4.984	47,823,383	4.6775	-2.55%
2025-02-10	4.710	4.710	4.720	4.090	4.960	92,909,000	424,224,860	4.5660	4.648	4.648	4.658	4.037	4.895	94,140,062	4.5063	11.88%
2025-02-07	4.210	4.210	4.220	4.050	4.380	53,608,674	223,240,506	4.1643	4.155	4.155	4.165	3.997	4.323	54,318,999	4.1098	-3.44%
2025-02-06	4.360	4.360	4.370	3.530	4.480	68,428,000	278,786,369	4.0742	4.303	4.303	4.313	3.484	4.421	69,334,684	4.0209	21.11%
2025-02-05	3.600	3.580	3.600	3.380	3.620	12,010,885	42,701,818	3.5553	3.553	3.533	3.553	3.336	3.573	12,170,032	3.5088	3.15%
2025-02-04	3.490	3.480	3.490	3.430	3.570	2,667,000	9,309,394	3.4906	3.444	3.434	3.444	3.385	3.523	2,702,338	3.4449	1.16%
2025-02-03	3.450	3.440	3.450	3.340	3.570	3,631,139	12,444,111	3.4271	3.405	3.395	3.405	3.296	3.523	3,679,252	3.3822	-3.63%
2025-01-28	3.580	3.560	3.580	3.420	3.620	5,362,000	19,072,500	3.5570	3.533	3.513	3.533	3.375	3.573	5,433,048	3.5105	4.68%
2025-01-27	3.420	3.420	3.430	3.380	3.450	4,584,988	15,697,483	3.4237	3.375	3.375	3.385	3.336	3.405	4,645,740	3.3789	1.18%
2025-01-24	3.380	3.360	3.380	3.250	3.430	6,110,000	20,525,250	3.3593	3.336	3.316	3.336	3.208	3.385	6,190,959	3.3154	1.20%
2025-01-23	3.340	3.340	3.350	3.290	3.400	6,866,800	23,012,506	3.3513	3.296	3.296	3.306	3.247	3.356	6,957,786	3.3074	0.91%
2025-01-22	3.310	3.290	3.310	3.290	3.470	4,246,000	14,214,505	3.3477	3.267	3.247	3.267	3.247	3.425	4,302,260	3.3040	-4.06%
2025-01-21	3.450	3.430	3.450	3.330	3.470	7,429,000	25,304,170	3.4061	3.405	3.385	3.405	3.286	3.425	7,527,436	3.3616	2.99%
2025-01-20	3.350	3.340	3.370	3.180	3.450	13,417,200	44,916,322	3.3477	3.306	3.296	3.326	3.138	3.405	13,594,981	3.3039	5.35%
2025-01-17	3.180	3.170	3.180	3.070	3.190	15,096,800	46,789,585	3.0993	3.138	3.129	3.138	3.030	3.148	15,296,836	3.0588	2.58%
2025-01-16	3.100	3.090	3.100	3.080	3.220	6,455,000	20,224,785	3.1332	3.059	3.050	3.059	3.040	3.178	6,540,530	3.0922	0.00%
2025-01-15	3.100	3.090	3.100	3.010	3.130	5,680,805	17,536,460	3.0870	3.059	3.050	3.059	2.971	3.089	5,756,077	3.0466	1.31%
2025-01-14	3.060	3.050	3.060	2.980	3.100	5,928,000	18,130,495	3.0585	3.020	3.010	3.020	2.941	3.059	6,006,547	3.0185	2.00%
2025-01-13	3.000	2.990	3.000	2.960	3.040	4,079,000	12,190,510	2.9886	2.961	2.951	2.961	2.921	3.000	4,133,048	2.9495	-0.99%
2025-01-10	3.030	3.020	3.030	3.000	3.120	6,551,000	20,038,520	3.0588	2.990	2.981	2.990	2.961	3.079	6,637,802	3.0188	0.00%
2025-01-09	3.030	3.020	3.030	3.010	3.090	4,421,000	13,448,080	3.0419	2.990	2.981	2.990	2.971	3.050	4,479,579	3.0021	-0.33%
2025-01-08	3.040	3.020	3.040	2.980	3.120	6,635,031	20,003,282	3.0148	3.000	2.981	3.000	2.941	3.079	6,722,946	2.9754	-1.30%
2025-01-07	3.080	3.070	3.080	3.010	3.130	6,308,000	19,359,429	3.0690	3.040	3.030	3.040	2.971	3.089	6,391,582	3.0289	0.00%
2025-01-06	3.080	3.070	3.080	3.060	3.150	3,516,614	10,880,507	3.0940	3.040	3.030	3.040	3.020	3.109	3,563,210	3.0536	-0.96%
2025-01-03	3.110	3.100	3.110	3.090	3.230	5,638,000	17,745,439	3.1475	3.069	3.059	3.069	3.050	3.188	5,712,705	3.1063	-1.89%
2025-01-02	3.170	3.170	3.190	3.170	3.340	9,194,000	29,797,440	3.2410	3.129	3.129	3.148	3.129	3.296	9,315,822	3.1986	-4.52%
2024-12-31	3.320	3.310	3.320	3.280	3.360	1,671,000	5,532,330	3.3108	3.277	3.267	3.277	3.237	3.316	1,693,141	3.2675	-0.30%
2024-12-30	3.330	3.320	3.330	3.260	3.430	5,407,000	17,921,796	3.3146	3.286	3.277	3.286	3.217	3.385	5,478,644	3.2712	-0.89%
2024-12-27	3.360	3.350	3.360	3.330	3.470	7,628,000	25,794,130	3.3815	3.316	3.306	3.316	3.286	3.425	7,729,072	3.3373	-2.61%
2024-12-24	3.450	3.430	3.450	3.310	3.460	2,517,000	8,618,340	3.4241	3.405	3.385	3.405	3.267	3.415	2,550,351	3.3793	2.99%
2024-12-23	3.350	3.350	3.370	3.280	3.400	8,169,000	27,371,997	3.3507	3.306	3.306	3.326	3.237	3.356	8,277,241	3.3069	2.45%
2024-12-20	3.270	3.270	3.290	3.260	3.470	7,914,058	26,098,581	3.2977	3.227	3.227	3.247	3.217	3.425	8,018,921	3.2546	-3.82%
2024-12-19	3.400	3.380	3.400	3.280	3.410	6,782,000	22,951,450	3.3842	3.356	3.336	3.356	3.237	3.365	6,871,863	3.3399	-2.02%
2024-12-18	3.470	3.450	3.470	3.360	3.540	10,349,264	36,059,767	3.4843	3.425	3.405	3.425	3.316	3.494	10,486,394	3.4387	3.27%
2024-12-17	3.360	3.360	3.370	3.300	3.460	9,255,000	31,114,060	3.3619	3.316	3.316	3.326	3.257	3.415	9,377,631	3.3179	-0.88%
2024-12-16	3.390	3.390	3.400	3.370	3.620	8,842,400	30,682,831	3.4700	3.346	3.346	3.356	3.326	3.573	8,959,564	3.4246	-3.69%
2024-12-13	3.520	3.510	3.520	3.460	3.600	10,099,000	35,746,850	3.5396	3.474	3.464	3.474	3.415	3.553	10,232,814	3.4934	-0.28%
2024-12-12	3.530	3.530	3.550	3.390	3.700	23,997,000	85,769,168	3.5742	3.484	3.484	3.504	3.346	3.652	24,314,965	3.5274	4.13%
2024-12-11	3.390	3.390	3.410	3.340	3.470	6,042,614	20,620,639	3.4125	3.346	3.346	3.365	3.296	3.425	6,122,680	3.3679	0.59%
2024-12-10	3.370	3.370	3.380	3.310	3.580	11,840,000	40,390,272	3.4113	3.326	3.326	3.336	3.267	3.533	11,996,882	3.3667	-1.17%
2024-12-09	3.410	3.410	3.420	3.080	3.440	24,457,000	79,101,945	3.2343	3.365	3.365	3.375	3.040	3.395	24,781,060	3.1920	10.71%
2024-12-06	3.080	3.070	3.080	3.030	3.140	6,632,254	20,501,157	3.0911	3.040	3.030	3.040	2.990	3.099	6,720,133	3.0507	2.33%
2024-12-05	3.010	3.010	3.020	2.940	3.040	7,255,000	21,639,020	2.9826	2.971	2.971	2.981	2.902	3.000	7,351,130	2.9436	0.00%
2024-12-04	3.010	3.010	3.030	3.000	3.140	6,435,100	19,614,595	3.0481	2.971	2.971	2.990	2.961	3.099	6,520,366	3.0082	-3.53%
2024-12-03	3.120	3.120	3.130	3.100	3.240	8,189,126	25,889,406	3.1614	3.079	3.079	3.089	3.059	3.198	8,297,634	3.1201	0.00%
2024-12-02	3.120	3.120	3.130	2.870	3.180	19,269,000	59,096,940	3.0669	3.079	3.079	3.089	2.832	3.138	19,524,318	3.0268	8.71%
2024-11-29	2.870	2.870	2.890	2.840	2.940	5,088,000	14,673,850	2.8840	2.832	2.832	2.852	2.803	2.902	5,155,417	2.8463	0.35%
2024-11-28	2.860	2.860	2.880	2.860	2.940	3,907,000	11,255,310	2.8808	2.823	2.823	2.842	2.823	2.902	3,958,769	2.8431	-2.72%
2024-11-27	2.940	2.930	2.940	2.810	2.940	9,290,000	26,681,180	2.8720	2.902	2.892	2.902	2.773	2.902	9,413,094	2.8345	3.16%
2024-11-26	2.850	2.850	2.860	2.820	2.950	6,891,101	19,914,199	2.8898	2.813	2.813	2.823	2.783	2.911	6,982,409	2.8521	-1.38%
2024-11-25	2.890	2.890	2.920	2.870	2.980	9,275,500	26,965,560	2.9072	2.852	2.852	2.882	2.832	2.941	9,398,402	2.8692	-1.70%
2024-11-22	2.940	2.940	2.950	2.920	3.080	7,351,878	22,037,798	2.9976	2.902	2.902	2.911	2.882	3.040	7,449,292	2.9584	-4.55%
2024-11-21	3.080	3.080	3.100	3.060	3.210	7,928,061	24,811,426	3.1296	3.040	3.040	3.059	3.020	3.168	8,033,109	3.0886	-3.14%
2024-11-20	3.180	3.180	3.190	3.090	3.220	8,493,000	26,879,900	3.1649	3.138	3.138	3.148	3.050	3.178	8,605,534	3.1236	0.95%
2024-11-19	3.150	3.140	3.150	3.080	3.210	12,049,000	38,087,015	3.1610	3.109	3.099	3.109	3.040	3.168	12,208,652	3.1197	2.94%
2024-11-18	3.060	3.060	3.080	3.020	3.160	5,556,500	17,120,644	3.0812	3.020	3.020	3.040	2.981	3.119	5,630,125	3.0409	-1.61%
2024-11-15	3.110	3.100	3.110	2.980	3.180	12,091,000	37,457,240	3.0979	3.069	3.059	3.069	2.941	3.138	12,251,208	3.0574	3.67%
2024-11-14	3.000	2.990	3.000	2.980	3.150	12,004,000	36,451,008	3.0366	2.961	2.951	2.961	2.941	3.109	12,163,055	2.9969	-4.76%
2024-11-13	3.150	3.150	3.170	3.080	3.280	16,280,000	51,423,500	3.1587	3.109	3.109	3.129	3.040	3.237	16,495,713	3.1174	-5.41%
2024-11-12	3.330	3.320	3.330	3.250	3.670	35,424,808	123,221,133	3.4784	3.286	3.277	3.286	3.208	3.622	35,894,194	3.4329	3.42%
2024-11-11	3.220	3.220	3.230	3.110	3.390	16,354,000	53,488,237	3.2707	3.178	3.178	3.188	3.069	3.346	16,570,694	3.2279	-0.62%
2024-11-08	3.240	3.240	3.250	3.120	3.380	28,136,920	91,978,484	3.2690	3.198	3.198	3.208	3.079	3.336	28,509,740	3.2262	6.23%
2024-11-07	3.050	3.050	3.060	3.030	3.290	46,929,062	146,572,223	3.1233	3.010	3.010	3.020	2.990	3.247	47,550,881	3.0824	4.45%
2024-11-06	2.920	2.910	2.920	2.850	3.020	10,548,874	30,777,883	2.9176	2.882	2.872	2.882	2.813	2.981	10,688,649	2.8795	-0.34%
2024-11-05	2.930	2.920	2.930	2.740	2.930	8,382,339	24,028,757	2.8666	2.892	2.882	2.892	2.704	2.892	8,493,407	2.8291	3.90%
2024-11-04	2.820	2.800	2.820	2.770	2.860	5,565,000	15,676,167	2.8169	2.783	2.763	2.783	2.734	2.823	5,638,737	2.7801	1.81%
2024-11-01	2.770	2.760	2.770	2.730	2.910	9,579,000	26,670,688	2.7843	2.734	2.724	2.734	2.694	2.872	9,705,924	2.7479	-2.81%
2024-10-31	2.850	2.850	2.860	2.840	2.990	4,352,000	12,496,769	2.8715	2.813	2.813	2.823	2.803	2.951	4,409,665	2.8339	-1.38%
2024-10-30	2.890	2.890	2.900	2.870	2.970	3,482,000	10,136,611	2.9111	2.852	2.852	2.862	2.832	2.931	3,528,137	2.8731	-3.02%
2024-10-29	2.980	2.970	2.980	2.950	3.140	8,227,000	25,048,693	3.0447	2.941	2.931	2.941	2.911	3.099	8,336,009	3.0049	-1.65%
2024-10-28	3.030	3.000	3.030	2.850	3.040	12,175,730	35,468,722	2.9131	2.990	2.961	2.990	2.813	3.000	12,337,061	2.8750	4.48%
2024-10-25	2.900	2.890	2.900	2.850	2.980	11,198,000	32,774,351	2.9268	2.862	2.852	2.862	2.813	2.941	11,346,376	2.8885	1.40%
2024-10-24	2.860	2.850	2.860	2.830	2.960	8,764,000	25,106,020	2.8647	2.823	2.813	2.823	2.793	2.921	8,880,125	2.8272	-3.05%
2024-10-23	2.950	2.930	2.950	2.820	2.980	15,629,067	45,268,072	2.8964	2.911	2.892	2.911	2.783	2.941	15,836,155	2.8585	2.08%
2024-10-22	2.890	2.870	2.890	2.810	2.970	9,404,000	27,337,126	2.9070	2.852	2.832	2.852	2.773	2.931	9,528,605	2.8690	3.58%
2024-10-21	2.790	2.790	2.810	2.740	2.950	9,988,000	28,045,025	2.8079	2.754	2.754	2.773	2.704	2.911	10,120,343	2.7712	-3.46%
2024-10-18	2.890	2.880	2.890	2.680	2.930	9,689,000	27,298,681	2.8175	2.852	2.842	2.852	2.645	2.892	9,817,381	2.7806	6.25%
2024-10-17	2.720	2.720	2.730	2.710	2.940	7,920,000	22,299,390	2.8156	2.684	2.684	2.694	2.675	2.902	8,024,942	2.7788	-3.55%
2024-10-16	2.820	2.800	2.820	2.770	2.890	7,872,000	22,289,982	2.8316	2.783	2.763	2.783	2.734	2.852	7,976,306	2.7945	0.00%
2024-10-15	2.820	2.820	2.840	2.800	3.030	13,171,500	38,352,303	2.9118	2.783	2.783	2.803	2.763	2.990	13,346,025	2.8737	-6.00%
2024-10-14	3.000	3.000	3.010	2.820	3.320	29,323,000	87,728,510	2.9918	2.961	2.961	2.971	2.783	3.277	29,711,535	2.9527	-10.18%
2024-10-10	3.340	3.340	3.350	3.160	3.450	12,768,486	42,481,326	3.3270	3.296	3.296	3.306	3.119	3.405	12,937,671	3.2835	6.03%
2024-10-09	3.150	3.150	3.170	3.090	3.500	19,249,000	63,605,821	3.3044	3.109	3.109	3.129	3.050	3.454	19,504,053	3.2612	-5.12%
2024-10-08	3.320	3.320	3.370	3.160	3.810	28,498,000	98,243,650	3.4474	3.277	3.277	3.326	3.119	3.760	28,875,604	3.4023	-10.27%
2024-10-07	3.700	3.690	3.700	3.420	3.700	7,718,000	27,808,240	3.6030	3.652	3.642	3.652	3.375	3.652	7,820,265	3.5559	9.47%
2024-10-04	3.380	3.380	3.390	3.130	3.440	6,255,000	20,839,001	3.3316	3.336	3.336	3.346	3.089	3.395	6,337,880	3.2880	6.96%
2024-10-03	3.160	3.160	3.170	3.050	3.450	8,260,000	26,352,773	3.1904	3.119	3.119	3.129	3.010	3.405	8,369,447	3.1487	-8.41%
2024-10-02	3.450	3.430	3.450	3.240	3.490	10,937,000	36,902,551	3.3741	3.405	3.385	3.405	3.198	3.444	11,081,917	3.3300	3.60%
2024-09-30	3.330	3.330	3.350	3.060	3.450	30,173,208	99,023,637	3.2818	3.286	3.286	3.306	3.020	3.405	30,573,009	3.2389	9.90%
2024-09-27	3.030	3.020	3.030	2.870	3.070	18,616,200	55,977,547	3.0069	2.990	2.981	2.990	2.832	3.030	18,862,868	2.9676	5.94%
2024-09-26	2.860	2.840	2.860	2.690	2.860	13,206,084	36,870,093	2.7919	2.823	2.803	2.823	2.655	2.823	13,381,067	2.7554	7.52%
2024-09-25	2.660	2.650	2.660	2.630	2.800	5,643,000	15,327,742	2.7162	2.625	2.615	2.625	2.596	2.763	5,717,771	2.6807	-1.85%
2024-09-24	2.710	2.700	2.710	2.580	2.710	4,428,000	11,765,973	2.6572	2.675	2.665	2.675	2.546	2.675	4,486,672	2.6224	5.45%
2024-09-23	2.570	2.560	2.570	2.540	2.630	3,326,000	8,626,432	2.5936	2.536	2.527	2.536	2.507	2.596	3,370,070	2.5597	0.00%
2024-09-20	2.570	2.570	2.580	2.480	2.670	8,850,000	23,012,291	2.6003	2.536	2.536	2.546	2.448	2.635	8,967,264	2.5663	2.39%
2024-09-19	2.510	2.510	2.520	2.370	2.530	6,899,000	17,095,570	2.4780	2.477	2.477	2.487	2.339	2.497	6,990,413	2.4456	4.58%
2024-09-17	2.400	2.390	2.400	2.360	2.420	872,000	2,087,366	2.3938	2.369	2.359	2.369	2.329	2.388	883,554	2.3625	1.69%
2024-09-16	2.360	2.360	2.370	2.290	2.390	1,087,500	2,556,188	2.3505	2.329	2.329	2.339	2.260	2.359	1,101,910	2.3198	0.43%
2024-09-13	2.350	2.340	2.360	2.320	2.380	3,476,000	8,166,090	2.3493	2.319	2.309	2.329	2.290	2.349	3,522,058	2.3186	0.43%
2024-09-12	2.340	2.340	2.350	2.330	2.410	5,161,000	12,135,295	2.3513	2.309	2.309	2.319	2.300	2.378	5,229,384	2.3206	-1.27%
2024-09-11	2.370	2.360	2.370	2.330	2.390	4,187,000	9,877,840	2.3592	2.339	2.329	2.339	2.300	2.359	4,242,479	2.3283	-0.84%
2024-09-10	2.390	2.390	2.400	2.360	2.480	7,353,000	17,621,110	2.3965	2.359	2.359	2.369	2.329	2.448	7,450,429	2.3651	-3.63%
2024-09-09	2.480	2.460	2.480	2.420	2.570	5,119,000	12,646,570	2.4705	2.448	2.428	2.448	2.388	2.536	5,186,828	2.4382	-3.12%
2024-09-05	2.560	2.550	2.560	2.450	2.570	2,111,000	5,328,110	2.5240	2.527	2.517	2.527	2.418	2.536	2,138,971	2.4910	2.40%
2024-09-04	2.500	2.490	2.500	2.470	2.580	7,759,828	19,516,380	2.5151	2.467	2.457	2.467	2.438	2.546	7,862,647	2.4822	-3.47%
2024-09-03	2.590	2.570	2.590	2.550	2.740	4,463,101	11,633,270	2.6065	2.556	2.536	2.556	2.517	2.704	4,522,238	2.5725	-2.26%
2024-09-02	2.650	2.640	2.650	2.610	2.750	6,397,000	16,941,878	2.6484	2.615	2.605	2.615	2.576	2.714	6,481,761	2.6138	-3.64%
2024-08-30	2.750	2.740	2.750	2.670	2.790	5,598,000	15,368,844	2.7454	2.714	2.704	2.714	2.635	2.754	5,672,175	2.7095	3.38%
2024-08-29	2.660	2.650	2.660	2.550	2.680	3,966,000	10,413,379	2.6257	2.625	2.615	2.625	2.517	2.645	4,018,550	2.5913	1.92%
2024-08-28	2.610	2.610	2.620	2.580	2.650	4,035,000	10,527,662	2.6091	2.576	2.576	2.586	2.546	2.615	4,088,465	2.5750	0.00%
2024-08-27	2.610	2.610	2.620	2.530	2.630	3,816,000	9,903,691	2.5953	2.576	2.576	2.586	2.497	2.596	3,866,563	2.5614	1.95%
2024-08-26	2.560	2.550	2.560	2.520	2.590	5,927,000	15,128,000	2.5524	2.527	2.517	2.527	2.487	2.556	6,005,534	2.5190	1.59%
2024-08-23	2.520	2.520	2.530	2.500	2.540	3,839,000	9,673,909	2.5199	2.487	2.487	2.497	2.467	2.507	3,889,867	2.4870	-1.56%
2024-08-22	2.560	2.550	2.560	2.510	2.570	4,447,000	11,332,286	2.5483	2.527	2.517	2.527	2.477	2.536	4,505,924	2.5150	1.99%
2024-08-21	2.510	2.510	2.520	2.460	2.530	4,078,000	10,235,114	2.5098	2.477	2.477	2.487	2.428	2.497	4,132,034	2.4770	-0.40%
2024-08-20	2.520	2.520	2.530	2.460	2.540	6,833,000	17,145,391	2.5092	2.487	2.487	2.497	2.428	2.507	6,923,539	2.4764	2.02%
2024-08-19	2.470	2.460	2.470	2.400	2.480	7,376,000	18,065,833	2.4493	2.438	2.428	2.438	2.369	2.448	7,473,733	2.4172	2.07%
2024-08-16	2.420	2.410	2.420	2.390	2.510	24,896,000	60,774,809	2.4411	2.388	2.378	2.388	2.359	2.477	25,225,877	2.4092	2.11%
2024-08-15	2.370	2.360	2.370	2.340	2.750	39,591,000	96,754,875	2.4439	2.339	2.329	2.339	2.309	2.714	40,115,588	2.4119	-17.99%
2024-08-14	2.890	2.880	2.890	2.870	2.970	5,584,200	16,170,890	2.8958	2.852	2.842	2.852	2.832	2.931	5,658,192	2.8580	-2.03%
2024-08-13	2.950	2.940	2.950	2.880	2.960	4,028,000	11,763,835	2.9205	2.911	2.902	2.911	2.842	2.921	4,081,372	2.8823	0.00%
2024-08-12	2.950	2.950	2.960	2.920	3.000	2,543,500	7,507,094	2.9515	2.911	2.911	2.921	2.882	2.961	2,577,202	2.9129	-1.34%
2024-08-09	2.990	2.980	2.990	2.970	3.070	3,463,000	10,430,470	3.0120	2.951	2.941	2.951	2.931	3.030	3,508,885	2.9726	0.67%
2024-08-08	2.970	2.950	2.970	2.900	3.020	8,257,000	24,397,430	2.9548	2.931	2.911	2.931	2.862	2.981	8,366,407	2.9161	-1.66%
2024-08-07	3.020	3.000	3.020	2.980	3.060	5,405,003	16,305,660	3.0168	2.981	2.961	2.981	2.941	3.020	5,476,620	2.9773	0.33%
2024-08-06	3.010	3.000	3.010	2.990	3.150	6,223,000	18,945,670	3.0445	2.971	2.961	2.971	2.951	3.109	6,305,456	3.0046	-0.99%
2024-08-05	3.040	3.030	3.040	2.970	3.320	19,618,000	59,846,299	3.0506	3.000	2.990	3.000	2.931	3.277	19,877,942	3.0107	-7.03%
2024-08-02	3.270	3.260	3.270	3.230	3.450	5,341,000	17,716,727	3.3171	3.227	3.217	3.227	3.188	3.405	5,411,769	3.2737	-4.39%
2024-08-01	3.420	3.420	3.430	3.280	3.520	7,180,000	24,478,290	3.4092	3.375	3.375	3.385	3.237	3.474	7,275,136	3.3647	0.88%
2024-07-31	3.390	3.380	3.390	3.300	3.400	7,503,000	25,294,285	3.3712	3.346	3.336	3.346	3.257	3.356	7,602,416	3.3271	2.73%
2024-07-30	3.300	3.290	3.300	3.290	3.440	6,713,412	22,362,804	3.3311	3.257	3.247	3.257	3.247	3.395	6,802,366	3.2875	-2.65%
2024-07-29	3.390	3.390	3.400	3.390	3.450	4,337,000	14,789,198	3.4100	3.346	3.346	3.356	3.346	3.405	4,394,466	3.3654	0.59%
2024-07-26	3.370	3.370	3.400	3.370	3.600	4,724,000	16,308,080	3.4522	3.326	3.326	3.356	3.326	3.553	4,786,594	3.4070	-3.71%
2024-07-25	3.500	3.490	3.500	3.470	3.540	6,671,000	23,397,278	3.5073	3.454	3.444	3.454	3.425	3.494	6,759,392	3.4614	-0.57%
2024-07-24	3.520	3.520	3.530	3.510	3.580	4,484,000	15,818,206	3.5277	3.474	3.474	3.484	3.464	3.533	4,543,414	3.4816	-1.12%
2024-07-23	3.560	3.530	3.560	3.520	3.700	3,610,000	13,004,204	3.6023	3.513	3.484	3.513	3.474	3.652	3,657,833	3.5552	-1.93%
2024-07-22	3.630	3.620	3.630	3.510	3.650	3,186,000	11,426,670	3.5865	3.583	3.573	3.583	3.464	3.602	3,228,215	3.5396	2.83%
2024-07-19	3.530	3.530	3.540	3.500	3.580	4,934,804	17,429,791	3.5320	3.484	3.484	3.494	3.454	3.533	5,000,191	3.4858	-0.28%
2024-07-18	3.540	3.540	3.550	3.480	3.550	3,884,000	13,647,005	3.5136	3.494	3.494	3.504	3.434	3.504	3,935,464	3.4677	-0.28%
2024-07-17	3.550	3.550	3.560	3.510	3.640	5,684,200	20,196,581	3.5531	3.504	3.504	3.513	3.464	3.592	5,759,517	3.5066	0.57%
2024-07-16	3.530	3.520	3.530	3.500	3.660	12,652,000	44,634,135	3.5278	3.484	3.474	3.484	3.454	3.612	12,819,641	3.4817	-3.55%
2024-07-15	3.660	3.630	3.660	3.520	3.750	11,531,439	42,195,046	3.6591	3.612	3.583	3.612	3.474	3.701	11,684,233	3.6113	3.98%
2024-07-12	3.520	3.510	3.520	3.470	3.610	9,000,000	31,730,140	3.5256	3.474	3.464	3.474	3.425	3.563	9,119,252	3.4795	-2.22%
2024-07-11	3.600	3.600	3.620	3.540	3.650	9,412,200	33,940,427	3.6060	3.553	3.553	3.573	3.494	3.602	9,536,913	3.5588	2.86%
2024-07-10	3.500	3.500	3.510	3.360	3.560	15,606,000	54,155,510	3.4702	3.454	3.454	3.464	3.316	3.513	15,812,783	3.4248	5.74%
2024-07-09	3.310	3.300	3.310	3.110	3.320	13,559,000	43,799,822	3.2303	3.267	3.257	3.267	3.069	3.277	13,738,659	3.1881	4.42%
2024-07-08	3.170	3.160	3.170	3.130	3.320	10,303,200	32,762,112	3.1798	3.129	3.119	3.129	3.089	3.277	10,439,719	3.1382	-4.52%
2024-07-05	3.320	3.320	3.330	3.300	3.540	14,934,092	50,068,283	3.3526	3.277	3.277	3.286	3.257	3.494	15,131,972	3.3088	-5.95%
2024-07-04	3.530	3.520	3.530	3.500	3.640	5,907,000	21,041,990	3.5622	3.484	3.474	3.484	3.454	3.592	5,985,269	3.5156	1.15%
2024-07-03	3.490	3.480	3.490	3.370	3.520	6,233,699	21,529,665	3.4538	3.444	3.434	3.444	3.326	3.474	6,316,297	3.4086	2.05%
2024-07-02	3.420	3.410	3.420	3.370	3.600	9,786,595	33,591,403	3.4324	3.375	3.365	3.375	3.326	3.553	9,916,269	3.3875	-2.84%
2024-06-28	3.520	3.520	3.530	3.480	3.570	3,334,595	11,749,613	3.5236	3.474	3.474	3.484	3.434	3.523	3,378,779	3.4775	0.28%
2024-06-27	3.510	3.500	3.510	3.490	3.610	3,135,000	11,064,954	3.5295	3.464	3.454	3.464	3.444	3.563	3,176,539	3.4833	-3.04%
2024-06-26	3.620	3.610	3.620	3.540	3.690	6,265,000	22,516,050	3.5939	3.573	3.563	3.573	3.494	3.642	6,348,012	3.5469	0.56%
2024-06-25	3.600	3.600	3.620	3.570	3.690	8,154,000	29,445,024	3.6111	3.553	3.553	3.573	3.523	3.642	8,262,042	3.5639	-1.91%
2024-06-24	3.670	3.670	3.680	3.610	3.880	8,240,000	30,273,845	3.6740	3.622	3.622	3.632	3.563	3.829	8,349,182	3.6260	-5.66%
2024-06-21	3.890	3.880	3.890	3.840	4.120	5,852,370	22,831,108	3.9012	3.839	3.829	3.839	3.790	4.066	5,929,915	3.8502	-3.15%
2024-06-20	4.040	4.030	4.040	4.000	4.160	2,080,000	8,439,670	4.0575	3.964	3.954	3.964	3.925	4.082	2,119,786	3.9814	-2.88%
2024-06-19	4.160	4.150	4.170	4.070	4.280	3,989,000	16,759,165	4.2013	4.082	4.072	4.092	3.994	4.200	4,065,301	4.1225	2.21%
2024-06-18	4.070	4.060	4.070	3.840	4.110	6,991,000	28,065,530	4.0145	3.994	3.984	3.994	3.768	4.033	7,124,723	3.9392	5.99%
2024-06-17	3.840	3.830	3.840	3.620	4.220	18,781,000	72,274,685	3.8483	3.768	3.758	3.768	3.552	4.141	19,140,240	3.7761	-10.28%
2024-06-14	4.280	4.270	4.280	4.210	4.340	2,594,183	11,107,496	4.2817	4.200	4.190	4.200	4.131	4.259	2,643,804	4.2013	-1.61%
2024-06-13	4.350	4.340	4.350	4.270	4.410	5,775,456	25,109,952	4.3477	4.268	4.259	4.268	4.190	4.327	5,885,928	4.2661	1.16%
2024-06-12	4.300	4.300	4.310	4.250	4.310	2,569,000	11,005,560	4.2840	4.219	4.219	4.229	4.170	4.229	2,618,139	4.2036	0.47%
2024-06-11	4.280	4.280	4.290	4.240	4.380	3,391,600	14,505,849	4.2770	4.200	4.200	4.209	4.160	4.298	3,456,474	4.1967	-3.60%
2024-06-07	4.440	4.430	4.440	4.360	4.490	3,253,684	14,481,308	4.4507	4.357	4.347	4.357	4.278	4.406	3,315,920	4.3672	1.60%
2024-06-06	4.370	4.360	4.370	4.330	4.420	2,567,000	11,225,124	4.3729	4.288	4.278	4.288	4.249	4.337	2,616,101	4.2908	-0.23%
2024-06-05	4.380	4.370	4.380	4.190	4.560	7,758,803	34,203,054	4.4083	4.298	4.288	4.298	4.111	4.474	7,907,212	4.3256	4.29%
2024-06-04	4.200	4.190	4.200	4.090	4.240	4,697,000	19,644,798	4.1824	4.121	4.111	4.121	4.013	4.160	4,786,843	4.1039	0.48%
2024-06-03	4.180	4.160	4.180	4.050	4.250	4,015,000	16,820,899	4.1895	4.102	4.082	4.102	3.974	4.170	4,091,798	4.1109	3.72%
2024-05-31	4.030	4.030	4.040	4.000	4.240	4,551,792	18,536,825	4.0724	3.954	3.954	3.964	3.925	4.160	4,638,858	3.9960	-1.95%
2024-05-30	4.110	4.070	4.120	4.040	4.200	4,681,000	19,201,850	4.1021	4.033	3.994	4.043	3.964	4.121	4,770,537	4.0251	-2.14%
2024-05-29	4.200	4.190	4.200	4.170	4.280	1,565,250	6,577,065	4.2019	4.121	4.111	4.121	4.092	4.200	1,595,190	4.1231	-1.41%
2024-05-28	4.260	4.260	4.270	4.220	4.340	2,334,000	9,969,890	4.2716	4.180	4.180	4.190	4.141	4.259	2,378,644	4.1914	1.43%
2024-05-27	4.200	4.200	4.220	4.000	4.230	3,240,000	13,328,231	4.1137	4.121	4.121	4.141	3.925	4.151	3,301,974	4.0364	3.70%
2024-05-24	4.050	4.050	4.060	4.010	4.200	6,147,000	25,040,570	4.0736	3.974	3.974	3.984	3.935	4.121	6,264,579	3.9972	-3.80%
2024-05-23	4.210	4.200	4.210	4.200	4.420	3,765,000	15,996,967	4.2489	4.131	4.121	4.131	4.121	4.337	3,837,016	4.1691	-3.88%
2024-05-22	4.380	4.370	4.380	4.350	4.470	3,854,799	16,915,711	4.3882	4.298	4.288	4.298	4.268	4.386	3,928,533	4.3059	-0.68%
2024-05-21	4.410	4.410	4.420	4.370	4.590	6,332,000	28,194,423	4.4527	4.327	4.327	4.337	4.288	4.504	6,453,117	4.3691	-3.71%
2024-05-20	4.580	4.580	4.590	4.390	4.650	9,891,000	45,376,197	4.5876	4.494	4.494	4.504	4.308	4.563	10,080,193	4.5015	3.62%
2024-05-17	4.420	4.420	4.430	4.390	4.530	5,650,000	25,091,233	4.4409	4.337	4.337	4.347	4.308	4.445	5,758,072	4.3576	-0.67%
2024-05-16	4.450	4.420	4.450	4.320	4.500	7,007,150	30,993,338	4.4231	4.366	4.337	4.366	4.239	4.416	7,141,182	4.3401	-1.33%
2024-05-14	4.510	4.510	4.520	4.360	4.620	5,839,000	26,596,670	4.5550	4.425	4.425	4.435	4.278	4.533	5,950,687	4.4695	-0.66%
2024-05-13	4.540	4.530	4.540	4.380	4.560	4,853,100	21,742,522	4.4801	4.455	4.445	4.455	4.298	4.474	4,945,929	4.3960	0.22%
2024-05-10	4.530	4.520	4.530	4.500	4.660	7,817,000	35,697,625	4.5667	4.445	4.435	4.445	4.416	4.573	7,966,522	4.4810	-2.37%
2024-05-09	4.640	4.640	4.650	4.430	4.670	7,502,050	34,554,440	4.6060	4.553	4.553	4.563	4.347	4.582	7,645,548	4.5196	4.98%
2024-05-08	4.420	4.400	4.420	4.350	4.570	11,759,021	52,258,913	4.4442	4.337	4.317	4.337	4.268	4.484	11,983,946	4.3607	-1.56%
2024-05-07	4.490	4.470	4.490	4.360	4.560	8,359,000	37,317,080	4.4643	4.406	4.386	4.406	4.278	4.474	8,518,890	4.3805	2.05%
2024-05-06	4.400	4.390	4.400	4.330	4.620	14,423,540	64,430,029	4.4670	4.317	4.308	4.317	4.249	4.533	14,699,431	4.3832	1.62%
2024-05-03	4.330	4.300	4.330	4.270	4.400	4,070,000	17,572,369	4.3175	4.249	4.219	4.249	4.190	4.317	4,147,850	4.2365	2.36%
2024-05-02	4.230	4.230	4.240	4.070	4.280	7,284,000	30,625,960	4.2046	4.151	4.151	4.160	3.994	4.200	7,423,327	4.1256	1.68%
2024-04-30	4.160	4.150	4.160	4.060	4.410	12,574,000	52,748,250	4.1950	4.082	4.072	4.082	3.984	4.327	12,814,513	4.1163	0.97%
2024-04-29	4.120	4.110	4.120	4.000	4.340	13,651,458	57,135,214	4.1853	4.043	4.033	4.043	3.925	4.259	13,912,581	4.1067	4.57%
2024-04-26	3.940	3.930	3.940	3.880	4.010	10,410,208	41,206,546	3.9583	3.866	3.856	3.866	3.807	3.935	10,609,333	3.8840	1.55%
2024-04-25	3.880	3.860	3.880	3.800	3.960	2,873,000	11,192,289	3.8957	3.807	3.788	3.807	3.729	3.886	2,927,954	3.8226	0.78%
2024-04-24	3.850	3.850	3.860	3.770	3.940	6,334,500	24,495,837	3.8671	3.778	3.778	3.788	3.699	3.866	6,455,665	3.7945	3.22%
2024-04-23	3.730	3.720	3.730	3.670	3.800	6,241,000	23,362,990	3.7435	3.660	3.650	3.660	3.601	3.729	6,360,377	3.6732	1.36%
2024-04-22	3.680	3.680	3.690	3.630	3.810	3,735,000	13,902,194	3.7221	3.611	3.611	3.621	3.562	3.738	3,806,442	3.6523	1.38%
2024-04-19	3.630	3.630	3.650	3.620	3.910	11,718,000	43,444,972	3.7075	3.562	3.562	3.581	3.552	3.837	11,942,140	3.6380	-8.10%
2024-04-18	3.950	3.950	3.960	3.860	3.990	8,236,000	32,400,923	3.9341	3.876	3.876	3.886	3.788	3.915	8,393,537	3.8602	0.77%
2024-04-17	3.920	3.920	3.930	3.850	3.990	5,667,000	22,211,323	3.9194	3.846	3.846	3.856	3.778	3.915	5,775,397	3.8459	0.26%
2024-04-16	3.910	3.910	3.920	3.880	4.090	7,891,400	31,141,803	3.9463	3.837	3.837	3.846	3.807	4.013	8,042,345	3.8722	-4.17%
2024-04-15	4.080	4.080	4.090	3.970	4.140	8,298,000	33,535,140	4.0414	4.003	4.003	4.013	3.895	4.062	8,456,723	3.9655	-0.73%
2024-04-12	4.110	4.110	4.120	4.110	4.250	6,623,000	27,716,825	4.1849	4.033	4.033	4.043	4.033	4.170	6,749,684	4.1064	-1.91%
2024-04-11	4.190	4.190	4.200	4.090	4.270	8,389,957	35,016,054	4.1736	4.111	4.111	4.121	4.013	4.190	8,550,439	4.0952	-1.87%
2024-04-10	4.270	4.260	4.270	4.110	4.440	23,076,946	99,232,002	4.3000	4.190	4.180	4.190	4.033	4.357	23,518,358	4.2193	3.14%
2024-04-09	4.140	4.110	4.140	3.720	4.140	19,299,524	76,437,056	3.9606	4.062	4.033	4.062	3.650	4.062	19,668,682	3.8862	11.29%
2024-04-08	3.720	3.710	3.720	3.500	3.810	13,547,000	50,520,040	3.7292	3.650	3.640	3.650	3.434	3.738	13,806,125	3.6592	7.20%
2024-04-05	3.470	3.470	3.480	3.440	3.650	3,191,000	11,164,470	3.4987	3.405	3.405	3.415	3.375	3.581	3,252,037	3.4331	-4.67%
2024-04-03	3.640	3.630	3.640	3.530	3.720	11,577,000	42,009,019	3.6287	3.572	3.562	3.572	3.464	3.650	11,798,443	3.5606	1.39%
2024-04-02	3.590	3.590	3.610	3.560	3.930	9,457,000	34,903,870	3.6908	3.523	3.523	3.542	3.493	3.856	9,637,892	3.6215	-2.45%
2024-03-28	3.680	3.670	3.680	3.490	3.790	17,886,000	66,098,349	3.6955	3.611	3.601	3.611	3.424	3.719	18,228,121	3.6262	3.08%
2024-03-27	3.570	3.570	3.580	3.190	3.600	31,576,436	108,989,756	3.4516	3.503	3.503	3.513	3.130	3.532	32,180,425	3.3868	10.19%
2024-03-26	3.240	3.230	3.240	3.170	3.280	6,221,000	20,077,333	3.2273	3.179	3.169	3.179	3.111	3.218	6,339,994	3.1668	1.57%
2024-03-25	3.190	3.180	3.190	3.180	3.400	12,282,000	39,480,370	3.2145	3.130	3.120	3.130	3.120	3.336	12,516,928	3.1542	-5.34%
2024-03-22	3.370	3.370	3.380	3.290	3.570	7,881,000	26,638,310	3.3801	3.307	3.307	3.317	3.228	3.503	8,031,746	3.3166	-4.26%
2024-03-21	3.520	3.520	3.530	3.510	3.640	4,767,000	16,953,779	3.5565	3.454	3.454	3.464	3.444	3.572	4,858,182	3.4897	-1.12%
2024-03-20	3.560	3.550	3.560	3.480	3.580	4,542,800	16,039,287	3.5307	3.493	3.483	3.493	3.415	3.513	4,629,694	3.4644	-0.56%
2024-03-19	3.580	3.570	3.580	3.450	3.690	7,976,114	28,701,148	3.5984	3.513	3.503	3.513	3.385	3.621	8,128,680	3.5308	0.28%
2024-03-18	3.570	3.560	3.570	3.430	3.590	5,956,000	20,987,857	3.5238	3.503	3.493	3.503	3.366	3.523	6,069,925	3.4577	4.08%
2024-03-15	3.430	3.410	3.430	3.350	3.440	7,069,400	24,081,997	3.4065	3.366	3.346	3.366	3.287	3.375	7,204,622	3.3426	-1.15%
2024-03-14	3.470	3.450	3.470	3.430	3.590	5,453,000	18,899,219	3.4658	3.405	3.385	3.405	3.366	3.523	5,557,304	3.4008	-0.86%
2024-03-13	3.500	3.500	3.520	3.450	3.670	17,943,000	63,382,753	3.5325	3.434	3.434	3.454	3.385	3.601	18,286,211	3.4662	-0.85%
2024-03-12	3.530	3.520	3.530	3.380	3.540	15,531,000	53,532,685	3.4468	3.464	3.454	3.464	3.317	3.474	15,828,074	3.3821	3.52%
2024-03-11	3.410	3.400	3.410	3.280	3.420	7,483,095	25,046,278	3.3470	3.346	3.336	3.346	3.218	3.356	7,626,230	3.2842	1.19%
2024-03-08	3.370	3.370	3.380	3.310	3.460	9,372,102	31,645,894	3.3766	3.307	3.307	3.317	3.248	3.395	9,551,370	3.3132	-0.88%
2024-03-07	3.400	3.390	3.400	3.370	3.600	9,008,000	31,052,886	3.4473	3.336	3.326	3.336	3.307	3.532	9,180,304	3.3826	-5.29%
2024-03-06	3.590	3.570	3.590	3.420	3.620	4,926,200	17,461,533	3.5446	3.523	3.503	3.523	3.356	3.552	5,020,428	3.4781	2.28%
2024-03-05	3.510	3.510	3.520	3.500	3.690	6,575,418	23,401,008	3.5589	3.444	3.444	3.454	3.434	3.621	6,701,192	3.4921	-5.39%
2024-03-04	3.710	3.700	3.710	3.680	3.810	3,809,000	14,197,332	3.7273	3.640	3.631	3.640	3.611	3.738	3,881,858	3.6574	0.00%
2024-03-01	3.710	3.710	3.720	3.590	3.730	4,275,310	15,760,424	3.6864	3.640	3.640	3.650	3.523	3.660	4,357,087	3.6172	2.49%
2024-02-29	3.620	3.620	3.630	3.600	3.720	4,472,010	16,311,864	3.6475	3.552	3.552	3.562	3.532	3.650	4,557,550	3.5791	0.56%
2024-02-28	3.600	3.600	3.620	3.600	3.820	4,626,000	17,050,900	3.6859	3.532	3.532	3.552	3.532	3.748	4,714,485	3.6167	-3.74%
2024-02-27	3.740	3.740	3.750	3.590	3.770	8,816,000	32,577,422	3.6953	3.670	3.670	3.680	3.523	3.699	8,984,631	3.6259	3.60%
2024-02-26	3.610	3.600	3.610	3.590	3.810	7,513,945	27,458,452	3.6543	3.542	3.532	3.542	3.523	3.738	7,657,671	3.5857	-2.43%
2024-02-23	3.700	3.690	3.700	3.630	3.790	9,722,000	35,861,295	3.6887	3.631	3.621	3.631	3.562	3.719	9,907,961	3.6194	-2.37%
2024-02-22	3.790	3.790	3.800	3.700	3.840	5,660,000	21,352,918	3.7726	3.719	3.719	3.729	3.631	3.768	5,768,264	3.7018	0.80%
2024-02-21	3.760	3.750	3.760	3.480	3.900	25,577,890	95,782,245	3.7447	3.689	3.680	3.689	3.415	3.827	26,067,140	3.6744	6.82%
2024-02-20	3.520	3.520	3.530	3.250	3.550	22,390,000	75,417,193	3.3683	3.454	3.454	3.464	3.189	3.483	22,818,272	3.3051	7.32%
2024-02-19	3.280	3.270	3.280	3.180	3.330	7,908,000	25,867,399	3.2710	3.218	3.209	3.218	3.120	3.267	8,059,263	3.2096	-1.50%
2024-02-16	3.330	3.320	3.330	3.210	3.400	16,392,000	54,540,061	3.3272	3.267	3.258	3.267	3.150	3.336	16,705,544	3.2648	3.74%
2024-02-15	3.210	3.190	3.210	3.130	3.260	4,114,706	13,168,566	3.2004	3.150	3.130	3.150	3.071	3.199	4,193,411	3.1403	-0.62%
2024-02-14	3.230	3.230	3.240	3.080	3.420	3,667,000	11,613,297	3.1670	3.169	3.169	3.179	3.022	3.356	3,737,142	3.1075	-1.52%
2024-02-09	3.280	3.240	3.280	3.170	3.280	1,847,000	5,952,905	3.2230	3.218	3.179	3.218	3.111	3.218	1,882,329	3.1625	-0.91%
2024-02-08	3.310	3.310	3.320	3.210	3.350	7,036,000	23,233,389	3.3021	3.248	3.248	3.258	3.150	3.287	7,170,583	3.2401	1.85%
2024-02-07	3.250	3.230	3.250	3.220	3.430	7,901,000	26,269,490	3.3248	3.189	3.169	3.189	3.160	3.366	8,052,129	3.2624	-2.69%
2024-02-06	3.340	3.340	3.360	3.280	3.420	18,354,279	61,315,909	3.3407	3.277	3.277	3.297	3.218	3.356	18,705,357	3.2780	3.09%
2024-02-05	3.240	3.240	3.250	3.210	3.490	5,013,033	16,467,215	3.2849	3.179	3.179	3.189	3.150	3.424	5,108,921	3.2232	-5.26%
2024-02-02	3.420	3.420	3.430	3.380	3.630	6,089,000	21,270,705	3.4933	3.356	3.356	3.366	3.317	3.562	6,205,469	3.4277	-2.01%
2024-02-01	3.490	3.460	3.490	3.450	3.580	4,296,000	15,076,509	3.5094	3.424	3.395	3.424	3.385	3.513	4,378,173	3.4436	-1.13%
2024-01-31	3.530	3.510	3.530	3.480	3.700	9,002,000	31,942,460	3.5484	3.464	3.444	3.464	3.415	3.631	9,174,189	3.4818	-3.29%
2024-01-30	3.650	3.650	3.660	3.570	3.700	4,490,000	16,344,321	3.6402	3.581	3.581	3.591	3.503	3.631	4,575,884	3.5718	0.00%
2024-01-29	3.650	3.650	3.660	3.620	3.760	6,563,058	23,992,087	3.6556	3.581	3.581	3.591	3.552	3.689	6,688,595	3.5870	-0.82%
2024-01-26	3.680	3.680	3.690	3.680	3.920	7,263,000	27,501,385	3.7865	3.611	3.611	3.621	3.611	3.846	7,401,925	3.7154	-7.07%
2024-01-25	3.960	3.960	3.980	3.660	4.020	20,860,000	80,650,406	3.8663	3.886	3.886	3.905	3.591	3.945	21,259,007	3.7937	7.32%
2024-01-24	3.690	3.680	3.690	3.510	3.800	10,118,316	36,580,871	3.6153	3.621	3.611	3.621	3.444	3.729	10,311,858	3.5475	-0.27%
2024-01-23	3.700	3.680	3.700	3.610	3.760	7,902,009	29,200,641	3.6953	3.631	3.611	3.631	3.542	3.689	8,053,157	3.6260	1.09%
2024-01-22	3.660	3.640	3.660	3.590	3.820	6,236,000	22,759,428	3.6497	3.591	3.572	3.591	3.523	3.748	6,355,281	3.5812	-3.43%
2024-01-19	3.790	3.790	3.800	3.770	3.910	5,876,338	22,484,551	3.8263	3.719	3.719	3.729	3.699	3.837	5,988,740	3.7545	-1.56%
2024-01-18	3.850	3.850	3.860	3.740	3.910	4,718,000	18,082,161	3.8326	3.778	3.778	3.788	3.670	3.837	4,808,245	3.7607	1.32%
2024-01-17	3.800	3.800	3.820	3.780	4.040	6,493,636	25,297,853	3.8958	3.729	3.729	3.748	3.709	3.964	6,617,845	3.8227	-7.77%
2024-01-16	4.120	4.100	4.120	4.080	4.310	5,368,000	22,253,875	4.1457	4.043	4.023	4.043	4.003	4.229	5,470,678	4.0678	-1.67%
2024-01-15	4.190	4.190	4.200	4.100	4.210	2,678,004	11,189,598	4.1783	4.111	4.111	4.121	4.023	4.131	2,729,228	4.0999	-2.10%
2024-01-12	4.280	4.260	4.280	4.180	4.310	1,996,000	8,500,870	4.2590	4.200	4.180	4.200	4.102	4.229	2,034,179	4.1790	0.71%
2024-01-11	4.250	4.240	4.250	4.130	4.300	2,841,653	12,030,383	4.2336	4.170	4.160	4.170	4.052	4.219	2,896,008	4.1541	1.92%
2024-01-10	4.170	4.160	4.170	4.100	4.290	3,803,000	15,908,606	4.1832	4.092	4.082	4.092	4.023	4.209	3,875,743	4.1047	-3.70%
2024-01-09	4.330	4.330	4.350	4.220	4.440	5,502,000	23,989,770	4.3602	4.249	4.249	4.268	4.141	4.357	5,607,241	4.2784	0.00%
2024-01-08	4.330	4.330	4.340	4.290	4.550	4,353,000	18,935,487	4.3500	4.249	4.249	4.259	4.209	4.465	4,436,263	4.2683	-3.78%
2024-01-05	4.500	4.500	4.510	4.450	4.570	4,198,752	18,961,644	4.5160	4.416	4.416	4.425	4.366	4.484	4,279,065	4.4313	-1.53%
2024-01-04	4.570	4.560	4.570	4.490	4.650	4,132,000	18,853,230	4.5627	4.484	4.474	4.484	4.406	4.563	4,211,036	4.4771	-2.35%
2024-01-03	4.680	4.680	4.710	4.650	4.830	3,433,184	16,263,355	4.7371	4.592	4.592	4.622	4.563	4.739	3,498,853	4.6482	-3.51%
2024-01-02	4.850	4.820	4.850	4.740	4.970	3,256,000	15,771,165	4.8437	4.759	4.730	4.759	4.651	4.877	3,318,280	4.7528	-1.62%
2023-12-29	4.930	4.890	4.930	4.800	4.970	13,044,256	63,704,302	4.8837	4.837	4.798	4.837	4.710	4.877	13,293,764	4.7920	1.44%
2023-12-28	4.860	4.850	4.860	4.670	4.890	7,812,000	37,567,840	4.8090	4.769	4.759	4.769	4.582	4.798	7,961,427	4.7187	2.32%
2023-12-27	4.750	4.740	4.750	4.500	4.780	7,708,813	36,229,093	4.6997	4.661	4.651	4.661	4.416	4.690	7,856,266	4.6115	5.56%
2023-12-22	4.500	4.500	4.530	4.490	4.660	3,839,000	17,510,000	4.5611	4.416	4.416	4.445	4.406	4.573	3,912,432	4.4755	-3.85%
2023-12-21	4.680	4.670	4.680	4.390	4.690	7,658,000	35,320,462	4.6122	4.592	4.582	4.592	4.308	4.602	7,804,481	4.5257	4.23%
2023-12-20	4.490	4.480	4.490	4.430	4.660	5,725,842	25,851,439	4.5149	4.406	4.396	4.406	4.347	4.573	5,835,365	4.4301	-0.66%
2023-12-19	4.520	4.510	4.520	4.470	4.580	3,580,012	16,136,682	4.5074	4.435	4.425	4.435	4.386	4.494	3,648,490	4.4228	-1.95%
2023-12-18	4.610	4.600	4.610	4.470	4.810	9,582,000	43,816,107	4.5728	4.523	4.514	4.523	4.386	4.720	9,765,283	4.4869	-4.36%
2023-12-15	4.820	4.810	4.820	4.750	4.960	11,694,645	56,494,360	4.8308	4.730	4.720	4.730	4.661	4.867	11,918,338	4.7401	0.21%
2023-12-14	4.810	4.800	4.810	4.750	5.000	4,323,000	21,053,925	4.8702	4.720	4.710	4.720	4.661	4.906	4,405,690	4.7788	1.26%
2023-12-13	4.750	4.740	4.750	4.680	4.870	6,778,000	32,243,371	4.7571	4.661	4.651	4.661	4.592	4.779	6,907,648	4.6678	-2.46%
2023-12-12	4.870	4.860	4.870	4.680	4.900	4,567,994	22,067,228	4.8308	4.779	4.769	4.779	4.592	4.808	4,655,370	4.7402	3.40%
2023-12-11	4.710	4.710	4.730	4.520	4.750	8,680,730	40,335,332	4.6465	4.622	4.622	4.641	4.435	4.661	8,846,774	4.5593	0.64%
2023-12-08	4.680	4.670	4.680	4.540	4.770	8,300,000	38,834,360	4.6788	4.592	4.582	4.592	4.455	4.680	8,458,761	4.5910	-0.85%
2023-12-07	4.720	4.710	4.720	4.650	4.890	6,756,084	31,856,816	4.7153	4.631	4.622	4.631	4.563	4.798	6,885,313	4.6268	-3.48%
2023-12-06	4.890	4.880	4.890	4.750	4.930	4,747,000	23,069,050	4.8597	4.798	4.788	4.798	4.661	4.837	4,837,800	4.7685	2.30%
2023-12-05	4.780	4.770	4.780	4.710	5.030	6,251,000	29,960,615	4.7929	4.690	4.680	4.690	4.622	4.936	6,370,568	4.7030	-3.63%
2023-12-04	4.960	4.960	4.970	4.790	5.080	8,194,000	40,586,164	4.9532	4.867	4.867	4.877	4.700	4.985	8,350,734	4.8602	0.81%
2023-12-01	4.920	4.920	4.940	4.910	5.410	17,985,000	92,096,352	5.1207	4.828	4.828	4.847	4.818	5.308	18,329,014	5.0246	-2.38%
2023-11-30	5.040	5.030	5.040	4.860	5.200	9,375,955	46,980,549	5.0107	4.945	4.936	4.945	4.769	5.102	9,555,297	4.9167	-0.20%
2023-11-29	5.050	5.050	5.070	4.950	5.300	11,485,000	58,204,613	5.0679	4.955	4.955	4.975	4.857	5.201	11,704,683	4.9728	-2.70%
2023-11-28	5.190	5.180	5.190	5.050	5.350	9,802,000	50,942,545	5.1972	5.093	5.083	5.093	4.955	5.250	9,989,491	5.0996	1.17%
2023-11-27	5.130	5.130	5.140	5.110	5.360	8,220,000	42,969,410	5.2274	5.034	5.034	5.044	5.014	5.259	8,377,231	5.1293	-1.35%
2023-11-24	5.200	5.200	5.210	5.140	5.490	13,655,216	71,387,332	5.2278	5.102	5.102	5.112	5.044	5.387	13,916,411	5.1297	-3.70%
2023-11-23	5.400	5.400	5.410	4.990	5.450	13,206,000	70,012,710	5.3016	5.299	5.299	5.308	4.896	5.348	13,458,602	5.2021	6.93%
2023-11-22	5.050	5.030	5.050	4.930	5.240	14,112,000	71,900,608	5.0950	4.955	4.936	4.955	4.837	5.142	14,381,932	4.9994	1.41%
2023-11-21	4.980	4.950	4.980	4.920	5.240	16,995,000	85,358,508	5.0226	4.887	4.857	4.887	4.828	5.142	17,320,078	4.9283	-2.35%
2023-11-20	5.100	5.100	5.110	4.730	5.200	32,506,264	164,276,794	5.0537	5.004	5.004	5.014	4.641	5.102	33,128,039	4.9588	9.91%
2023-11-17	4.640	4.640	4.650	4.100	4.750	36,742,000	166,344,770	4.5274	4.553	4.553	4.563	4.023	4.661	37,444,795	4.4424	10.21%
2023-11-16	4.210	4.210	4.220	4.050	4.290	14,318,000	60,408,670	4.2191	4.131	4.131	4.141	3.974	4.209	14,591,872	4.1399	2.93%
2023-11-15	4.090	4.090	4.100	3.770	4.110	9,977,000	39,403,845	3.9495	4.013	4.013	4.023	3.699	4.033	10,167,838	3.8753	9.36%
2023-11-14	3.740	3.740	3.750	3.710	3.820	4,200,294	15,699,015	3.7376	3.670	3.670	3.680	3.640	3.748	4,280,637	3.6674	-0.80%
2023-11-13	3.770	3.760	3.770	3.700	3.830	6,587,000	24,778,690	3.7618	3.699	3.689	3.699	3.631	3.758	6,712,995	3.6912	-0.26%
2023-11-10	3.780	3.780	3.800	3.710	3.880	5,051,000	19,093,701	3.7802	3.709	3.709	3.729	3.640	3.807	5,147,615	3.7092	-3.32%
2023-11-09	3.910	3.900	3.910	3.840	3.980	5,323,433	20,880,832	3.9224	3.837	3.827	3.837	3.768	3.905	5,425,259	3.8488	-1.01%
2023-11-08	3.950	3.940	3.950	3.880	4.000	8,078,576	32,000,857	3.9612	3.876	3.866	3.876	3.807	3.925	8,233,102	3.8869	-1.74%
2023-11-07	4.020	4.020	4.030	3.910	4.080	7,693,234	30,938,765	4.0216	3.945	3.945	3.954	3.837	4.003	7,840,389	3.9461	1.01%
2023-11-06	3.980	3.970	3.980	3.880	4.000	7,122,000	28,138,810	3.9510	3.905	3.895	3.905	3.807	3.925	7,258,228	3.8768	4.19%
2023-11-03	3.820	3.820	3.830	3.680	3.850	15,462,000	58,494,756	3.7831	3.748	3.748	3.758	3.611	3.778	15,757,755	3.7121	4.37%
2023-11-02	3.660	3.660	3.670	3.650	3.770	2,888,000	10,699,745	3.7049	3.591	3.591	3.601	3.581	3.699	2,943,241	3.6354	-0.54%
2023-11-01	3.680	3.680	3.690	3.590	3.810	8,945,160	32,987,992	3.6878	3.611	3.611	3.621	3.523	3.738	9,116,262	3.6186	-2.39%
2023-10-31	3.770	3.770	3.780	3.640	3.850	14,103,000	52,803,120	3.7441	3.699	3.699	3.709	3.572	3.778	14,372,760	3.6738	0.00%
2023-10-30	3.770	3.770	3.780	3.630	3.820	8,688,000	32,669,444	3.7603	3.699	3.699	3.709	3.562	3.748	8,854,183	3.6897	-0.26%
2023-10-27	3.780	3.760	3.780	3.510	3.830	9,193,000	34,284,903	3.7295	3.709	3.689	3.709	3.444	3.758	9,368,842	3.6595	7.69%
2023-10-26	3.510	3.500	3.510	3.440	3.630	10,869,000	38,240,475	3.5183	3.444	3.434	3.444	3.375	3.562	11,076,900	3.4523	-4.36%
2023-10-25	3.670	3.670	3.680	3.520	3.810	8,355,000	30,519,375	3.6528	3.601	3.601	3.611	3.454	3.738	8,514,813	3.5843	-0.81%
2023-10-24	3.700	3.670	3.700	3.620	3.900	4,253,000	15,716,664	3.6954	3.631	3.601	3.631	3.552	3.827	4,334,351	3.6261	-0.54%
2023-10-20	3.720	3.710	3.720	3.650	3.930	8,481,000	31,756,404	3.7444	3.650	3.640	3.650	3.581	3.856	8,643,223	3.6741	-4.37%
2023-10-19	3.890	3.890	3.900	3.850	4.030	4,396,000	17,153,836	3.9021	3.817	3.817	3.827	3.778	3.954	4,480,086	3.8289	-3.71%
2023-10-18	4.040	4.020	4.040	3.980	4.190	2,685,000	10,906,990	4.0622	3.964	3.945	3.964	3.905	4.111	2,736,358	3.9860	-2.65%
2023-10-17	4.150	4.140	4.150	4.130	4.260	1,266,000	5,288,754	4.1775	4.072	4.062	4.072	4.052	4.180	1,290,216	4.0991	-0.48%
2023-10-16	4.170	4.160	4.170	4.110	4.260	2,623,000	10,963,795	4.1799	4.092	4.082	4.092	4.033	4.180	2,673,172	4.1014	-0.95%
2023-10-13	4.210	4.200	4.210	4.170	4.410	5,841,000	24,887,466	4.2608	4.131	4.121	4.131	4.092	4.327	5,952,726	4.1809	-6.44%
2023-10-12	4.500	4.490	4.500	4.230	4.570	10,330,568	45,958,725	4.4488	4.416	4.406	4.416	4.151	4.484	10,528,169	4.3653	7.91%
2023-10-11	4.170	4.170	4.180	4.120	4.260	4,232,000	17,647,090	4.1699	4.092	4.092	4.102	4.043	4.180	4,312,949	4.0917	0.24%
2023-10-10	4.160	4.150	4.160	4.130	4.240	1,847,000	7,724,702	4.1823	4.082	4.072	4.082	4.052	4.160	1,882,329	4.1038	0.48%
2023-10-09	4.140	4.140	4.150	4.100	4.250	1,643,000	6,857,641	4.1739	4.062	4.062	4.072	4.023	4.170	1,674,427	4.0955	-0.72%
2023-10-06	4.170	4.160	4.170	4.060	4.190	2,364,000	9,790,038	4.1413	4.092	4.082	4.092	3.984	4.111	2,409,218	4.0636	3.47%
2023-10-05	4.030	4.020	4.030	3.980	4.110	1,784,000	7,177,030	4.0230	3.954	3.945	3.954	3.905	4.033	1,818,124	3.9475	-0.49%
2023-10-04	4.050	4.040	4.060	3.960	4.130	1,686,000	6,789,723	4.0271	3.974	3.964	3.984	3.886	4.052	1,718,250	3.9515	-1.94%
2023-10-03	4.130	4.120	4.130	4.060	4.310	1,161,000	4,768,412	4.1072	4.052	4.043	4.052	3.984	4.229	1,183,207	4.0301	-3.28%
2023-09-29	4.270	4.250	4.270	4.160	4.350	2,872,000	12,261,044	4.2692	4.190	4.170	4.190	4.082	4.268	2,926,935	4.1890	2.15%
2023-09-28	4.180	4.170	4.180	4.090	4.290	5,532,000	23,091,555	4.1742	4.102	4.092	4.102	4.013	4.209	5,637,815	4.0958	-0.48%
2023-09-27	4.200	4.200	4.210	4.160	4.340	4,154,000	17,598,389	4.2365	4.121	4.121	4.131	4.082	4.259	4,233,457	4.1570	-1.64%
2023-09-26	4.270	4.260	4.270	4.230	4.420	3,346,000	14,358,145	4.2911	4.190	4.180	4.190	4.151	4.337	3,410,002	4.2106	-2.06%
2023-09-25	4.360	4.350	4.360	4.340	4.540	1,828,000	8,043,918	4.4004	4.278	4.268	4.278	4.259	4.455	1,862,966	4.3178	-3.54%
2023-09-22	4.520	4.520	4.540	4.360	4.550	7,458,500	33,340,915	4.4702	4.435	4.435	4.455	4.278	4.465	7,601,165	4.3863	2.26%
2023-09-21	4.420	4.400	4.420	4.360	4.570	6,453,000	28,444,755	4.4080	4.337	4.317	4.337	4.278	4.484	6,576,432	4.3253	-3.28%
2023-09-20	4.570	4.550	4.570	4.450	4.660	8,571,000	39,053,091	4.5564	4.484	4.465	4.484	4.366	4.573	8,734,945	4.4709	1.11%
2023-09-19	4.520	4.510	4.520	4.480	4.600	3,817,000	17,344,780	4.5441	4.435	4.425	4.435	4.396	4.514	3,890,011	4.4588	-0.44%
2023-09-18	4.540	4.530	4.540	4.400	4.610	5,688,146	25,900,350	4.5534	4.455	4.445	4.455	4.317	4.523	5,796,948	4.4679	1.34%
2023-09-15	4.480	4.480	4.490	4.420	4.570	3,405,646	15,299,208	4.4923	4.396	4.396	4.406	4.337	4.484	3,470,789	4.4080	-1.97%
2023-09-14	4.570	4.550	4.570	4.360	4.610	9,473,000	42,365,800	4.4723	4.484	4.465	4.484	4.278	4.523	9,654,198	4.3883	-1.08%
2023-09-13	4.620	4.620	4.630	4.540	4.800	6,742,588	31,152,461	4.6203	4.533	4.533	4.543	4.455	4.710	6,871,559	4.5335	-1.28%
2023-09-12	4.680	4.670	4.680	4.660	5.000	9,696,000	46,299,721	4.7751	4.592	4.582	4.592	4.573	4.906	9,881,464	4.6855	-5.07%
2023-09-11	4.930	4.920	4.930	4.800	4.940	8,715,000	42,469,325	4.8731	4.837	4.828	4.837	4.710	4.847	8,881,699	4.7817	-0.20%
2023-09-07	4.940	4.940	4.950	4.890	5.160	3,964,000	19,586,120	4.9410	4.847	4.847	4.857	4.798	5.063	4,039,823	4.8483	-3.89%
2023-09-06	5.140	5.130	5.140	5.010	5.320	7,149,000	36,505,156	5.1063	5.044	5.034	5.044	4.916	5.220	7,285,745	5.0105	-1.91%
2023-09-05	5.240	5.230	5.240	5.200	5.340	5,415,100	28,537,241	5.2699	5.142	5.132	5.142	5.102	5.240	5,518,679	5.1710	0.38%
2023-09-04	5.220	5.200	5.220	5.010	5.250	7,606,000	39,402,142	5.1804	5.122	5.102	5.122	4.916	5.151	7,751,486	5.0832	3.37%
2023-08-31	5.050	5.040	5.050	4.960	5.170	4,740,000	24,097,202	5.0838	4.955	4.945	4.955	4.867	5.073	4,830,666	4.9884	0.00%
2023-08-30	5.050	5.030	5.050	4.930	5.100	9,726,000	48,947,011	5.0326	4.955	4.936	4.955	4.837	5.004	9,912,037	4.9381	2.23%
2023-08-29	4.940	4.940	4.950	4.600	5.030	13,259,000	65,095,524	4.9095	4.847	4.847	4.857	4.514	4.936	13,512,616	4.8174	6.93%
2023-08-28	4.620	4.620	4.630	4.590	5.150	11,120,000	52,622,530	4.7322	4.533	4.533	4.543	4.504	5.053	11,332,702	4.6434	-5.52%
2023-08-25	4.890	4.840	4.890	4.800	4.920	2,547,934	12,382,757	4.8599	4.798	4.749	4.798	4.710	4.828	2,596,670	4.7687	0.00%
2023-08-24	4.890	4.880	4.890	4.730	4.990	9,201,805	44,757,707	4.8640	4.798	4.788	4.798	4.641	4.896	9,377,816	4.7727	0.62%
2023-08-23	4.860	4.850	4.860	4.700	4.960	7,849,194	37,792,871	4.8149	4.769	4.759	4.769	4.612	4.867	7,999,332	4.7245	-2.80%
2023-08-22	5.000	5.000	5.010	4.800	5.170	13,102,000	65,750,590	5.0184	4.906	4.906	4.916	4.710	5.073	13,352,613	4.9242	3.09%
2023-08-21	4.850	4.850	4.860	4.700	4.990	12,703,000	60,957,009	4.7986	4.759	4.759	4.769	4.612	4.896	12,945,981	4.7086	-1.22%
2023-08-18	4.910	4.910	4.920	4.700	4.980	12,056,000	58,218,347	4.8290	4.818	4.818	4.828	4.612	4.887	12,286,605	4.7384	1.45%
2023-08-17	4.840	4.830	4.840	4.550	5.200	29,269,032	141,315,261	4.8281	4.749	4.739	4.749	4.465	5.102	29,828,885	4.7375	-6.92%
2023-08-16	5.200	5.190	5.200	5.110	5.320	6,901,002	35,687,731	5.1714	5.102	5.093	5.102	5.014	5.220	7,033,003	5.0743	-2.07%
2023-08-15	5.310	5.310	5.320	5.040	5.360	7,177,664	37,638,588	5.2438	5.210	5.210	5.220	4.945	5.259	7,314,957	5.1454	2.91%
2023-08-14	5.160	5.150	5.160	5.000	5.360	11,898,000	60,582,290	5.0918	5.063	5.053	5.063	4.906	5.259	12,125,583	4.9962	-3.73%
2023-08-11	5.360	5.360	5.370	5.320	5.680	10,342,000	56,120,333	5.4264	5.259	5.259	5.269	5.220	5.573	10,539,820	5.3246	-5.30%
2023-08-10	5.660	5.660	5.670	5.550	5.900	6,631,000	37,736,364	5.6909	5.554	5.554	5.564	5.446	5.789	6,757,837	5.5841	-2.08%
2023-08-09	5.780	5.760	5.780	5.700	6.010	8,400,038	49,179,260	5.8546	5.672	5.652	5.672	5.593	5.897	8,560,713	5.7448	-0.86%
2023-08-08	5.830	5.830	5.850	5.600	5.880	9,948,000	57,747,817	5.8050	5.721	5.721	5.740	5.495	5.770	10,138,284	5.6960	0.69%
2023-08-07	5.790	5.790	5.800	5.660	5.890	10,310,596	59,508,699	5.7716	5.681	5.681	5.691	5.554	5.779	10,507,815	5.6633	1.40%
2023-08-04	5.710	5.670	5.710	5.500	5.780	14,246,744	81,071,741	5.6905	5.603	5.564	5.603	5.397	5.672	14,519,253	5.5837	4.20%
2023-08-03	5.480	5.470	5.480	5.440	5.640	7,456,000	41,204,966	5.5264	5.377	5.367	5.377	5.338	5.534	7,598,617	5.4227	-2.32%
2023-08-02	5.610	5.610	5.620	5.520	5.770	8,175,000	45,791,620	5.6014	5.505	5.505	5.515	5.416	5.662	8,331,370	5.4963	-1.92%
2023-08-01	5.720	5.700	5.720	5.640	5.880	9,091,000	52,379,195	5.7617	5.613	5.593	5.613	5.534	5.770	9,264,891	5.6535	-0.35%
2023-07-31	5.740	5.720	5.740	5.470	5.800	25,070,000	142,086,035	5.6676	5.632	5.613	5.632	5.367	5.691	25,549,535	5.5612	4.94%
2023-07-28	5.470	5.460	5.470	5.230	5.570	10,589,298	57,573,680	5.4370	5.367	5.358	5.367	5.132	5.465	10,791,848	5.3349	-0.18%
2023-07-27	5.480	5.480	5.490	5.390	5.950	27,353,000	155,827,987	5.6969	5.377	5.377	5.387	5.289	5.838	27,876,204	5.5900	3.79%
2023-07-26	5.280	5.280	5.300	5.220	5.560	6,534,000	34,687,895	5.3088	5.181	5.181	5.201	5.122	5.456	6,658,981	5.2092	-4.35%
2023-07-25	5.520	5.510	5.520	5.450	5.800	16,308,000	91,022,894	5.5815	5.416	5.407	5.416	5.348	5.691	16,619,937	5.4767	4.55%
2023-07-24	5.280	5.270	5.280	5.130	5.420	9,542,000	50,623,024	5.3053	5.181	5.171	5.181	5.034	5.318	9,724,518	5.2057	0.76%
2023-07-21	5.240	5.230	5.240	4.960	5.540	15,173,409	78,562,652	5.1777	5.142	5.132	5.142	4.867	5.436	15,463,644	5.0805	-4.38%
2023-07-20	5.480	5.470	5.480	5.360	5.570	8,092,803	44,316,456	5.4760	5.377	5.367	5.377	5.259	5.465	8,247,601	5.3733	1.67%
2023-07-19	5.390	5.350	5.390	5.260	5.630	26,011,200	140,045,170	5.3840	5.289	5.250	5.289	5.161	5.524	26,508,738	5.2830	-3.92%
2023-07-18	5.610	5.610	5.620	5.220	5.910	25,189,000	141,564,610	5.6201	5.505	5.505	5.515	5.122	5.799	25,670,811	5.5146	5.06%
2023-07-14	5.340	5.320	5.340	5.180	5.540	21,471,649	114,920,501	5.3522	5.240	5.220	5.240	5.083	5.436	21,882,355	5.2517	-1.11%
2023-07-13	5.400	5.390	5.400	5.350	5.710	25,636,800	140,525,216	5.4814	5.299	5.289	5.299	5.250	5.603	26,127,177	5.3785	-5.26%
2023-07-12	5.700	5.690	5.700	5.600	6.320	63,473,564	375,874,006	5.9217	5.593	5.583	5.593	5.495	6.201	64,687,676	5.8106	1.79%
2023-07-11	5.600	5.580	5.600	4.690	5.630	45,663,225	243,474,353	5.3320	5.495	5.475	5.495	4.602	5.524	46,536,664	5.2319	17.65%
2023-07-10	4.760	4.760	4.770	4.660	5.100	24,821,954	120,995,426	4.8745	4.671	4.671	4.680	4.573	5.004	25,296,744	4.7830	4.16%
2023-07-07	4.570	4.560	4.570	4.550	4.800	22,394,000	104,159,991	4.6512	4.484	4.474	4.484	4.465	4.710	22,822,349	4.5639	-5.19%
2023-07-06	4.820	4.810	4.820	4.400	4.900	29,263,948	140,425,852	4.7986	4.730	4.720	4.730	4.317	4.808	29,823,704	4.7085	8.80%
2023-07-05	4.430	4.430	4.450	4.430	5.100	29,494,000	140,485,233	4.7632	4.347	4.347	4.366	4.347	5.004	30,058,156	4.6738	-4.73%
2023-07-04	4.650	4.640	4.650	4.560	4.840	13,871,000	65,060,406	4.6904	4.563	4.553	4.563	4.474	4.749	14,136,322	4.6024	1.09%
2023-07-03	4.600	4.580	4.600	4.190	4.640	15,225,000	69,046,922	4.5351	4.514	4.494	4.514	4.111	4.553	15,516,221	4.4500	12.47%
2023-06-30	4.090	4.070	4.090	4.030	4.170	4,667,000	19,136,619	4.1004	4.013	3.994	4.013	3.954	4.092	4,756,270	4.0235	-2.39%
2023-06-29	4.190	4.160	4.190	4.050	4.220	5,367,000	22,291,714	4.1535	4.111	4.082	4.111	3.974	4.141	5,469,659	4.0755	3.97%
2023-06-28	4.030	4.020	4.030	3.840	4.080	3,747,000	14,909,272	3.9790	3.954	3.945	3.954	3.768	4.003	3,818,672	3.9043	4.68%
2023-06-27	3.850	3.820	3.850	3.800	3.900	1,859,000	7,128,530	3.8346	3.778	3.748	3.778	3.729	3.827	1,894,559	3.7626	1.58%
2023-06-26	3.790	3.780	3.790	3.670	3.830	1,653,000	6,222,614	3.7644	3.719	3.709	3.719	3.601	3.758	1,684,618	3.6938	2.99%
2023-06-23	3.680	3.670	3.680	3.630	3.910	2,721,596	10,077,961	3.7030	3.611	3.601	3.611	3.562	3.837	2,773,654	3.6335	-2.73%
2023-06-21	3.820	3.800	3.820	3.770	3.840	2,145,200	8,145,328	3.7970	3.712	3.693	3.712	3.664	3.732	2,207,382	3.6900	0.79%
2023-06-20	3.790	3.790	3.800	3.760	3.910	2,526,473	9,611,052	3.8041	3.683	3.683	3.693	3.654	3.800	2,599,707	3.6970	-4.05%
2023-06-19	3.950	3.920	3.950	3.880	4.000	2,150,766	8,439,289	3.9239	3.839	3.810	3.839	3.771	3.887	2,213,110	3.8133	-1.99%
2023-06-16	4.030	4.020	4.030	3.980	4.050	3,453,240	13,853,780	4.0118	3.916	3.907	3.916	3.868	3.936	3,553,338	3.8988	0.75%
2023-06-15	4.000	3.990	4.000	3.870	4.000	2,440,600	9,695,658	3.9727	3.887	3.878	3.887	3.761	3.887	2,511,345	3.8607	3.36%
2023-06-14	3.870	3.860	3.870	3.830	4.030	2,561,000	10,056,115	3.9266	3.761	3.751	3.761	3.722	3.916	2,635,235	3.8160	-2.03%
2023-06-13	3.950	3.940	3.950	3.830	3.980	2,251,000	8,849,539	3.9314	3.839	3.829	3.839	3.722	3.868	2,316,249	3.8206	2.33%
2023-06-12	3.860	3.850	3.860	3.790	3.900	1,941,600	7,484,136	3.8546	3.751	3.742	3.751	3.683	3.790	1,997,881	3.7460	1.05%
2023-06-09	3.820	3.800	3.820	3.730	3.840	1,266,000	4,811,946	3.8009	3.712	3.693	3.712	3.625	3.732	1,302,697	3.6938	1.33%
2023-06-08	3.770	3.750	3.770	3.690	3.780	1,858,000	6,935,313	3.7327	3.664	3.644	3.664	3.586	3.674	1,911,857	3.6275	-1.31%
2023-06-07	3.820	3.820	3.830	3.760	3.960	2,750,400	10,504,102	3.8191	3.712	3.712	3.722	3.654	3.848	2,830,125	3.7115	-1.80%
2023-06-06	3.890	3.890	3.900	3.870	3.960	6,409,000	25,042,624	3.9074	3.780	3.780	3.790	3.761	3.848	6,594,776	3.7973	0.78%
2023-06-05	3.860	3.850	3.870	3.750	3.890	3,489,400	13,443,634	3.8527	3.751	3.742	3.761	3.644	3.780	3,590,546	3.7442	2.12%
2023-06-02	3.780	3.770	3.780	3.620	3.850	7,270,000	26,557,171	3.6530	3.674	3.664	3.674	3.518	3.742	7,480,733	3.5501	5.59%
2023-06-01	3.580	3.560	3.580	3.520	3.650	8,407,000	29,937,188	3.5610	3.479	3.460	3.479	3.421	3.547	8,650,691	3.4607	2.29%
2023-05-31	3.500	3.500	3.520	3.460	3.670	6,429,000	22,591,965	3.5141	3.401	3.401	3.421	3.363	3.567	6,615,356	3.4151	-5.15%
2023-05-30	3.690	3.660	3.690	3.520	3.690	5,275,000	18,922,295	3.5872	3.586	3.557	3.586	3.421	3.586	5,427,905	3.4861	2.79%
2023-05-29	3.590	3.560	3.590	3.500	3.950	7,809,000	28,684,278	3.6732	3.489	3.460	3.489	3.401	3.839	8,035,357	3.5698	-7.47%
2023-05-25	3.880	3.860	3.880	3.840	3.980	2,351,000	9,120,350	3.8793	3.771	3.751	3.771	3.732	3.868	2,419,148	3.7701	-2.51%
2023-05-24	3.980	3.950	3.980	3.940	4.060	1,409,000	5,624,024	3.9915	3.868	3.839	3.868	3.829	3.946	1,449,842	3.8791	-2.45%
2023-05-23	4.080	4.050	4.080	4.040	4.160	2,983,000	12,194,063	4.0879	3.965	3.936	3.965	3.926	4.043	3,069,467	3.9727	0.00%
2023-05-22	4.080	4.070	4.080	4.070	4.170	933,000	3,826,505	4.1013	3.965	3.955	3.965	3.955	4.053	960,045	3.9858	1.24%
2023-05-19	4.030	4.020	4.040	3.970	4.060	1,806,000	7,263,809	4.0220	3.916	3.907	3.926	3.858	3.946	1,858,350	3.9087	-0.49%
2023-05-18	4.050	4.030	4.050	3.990	4.120	2,949,224	11,904,579	4.0365	3.936	3.916	3.936	3.878	4.004	3,034,712	3.9228	0.50%
2023-05-17	4.030	4.030	4.050	4.030	4.190	1,278,800	5,219,854	4.0818	3.916	3.916	3.936	3.916	4.072	1,315,868	3.9669	-4.05%
2023-05-16	4.200	4.190	4.200	4.110	4.340	2,586,400	10,853,122	4.1962	4.082	4.072	4.082	3.994	4.218	2,661,371	4.0780	-1.41%
2023-05-15	4.260	4.250	4.260	4.100	4.290	1,199,000	5,062,201	4.2220	4.140	4.130	4.140	3.985	4.169	1,233,755	4.1031	2.40%
2023-05-12	4.160	4.150	4.160	4.160	4.340	1,604,000	6,771,562	4.2217	4.043	4.033	4.043	4.043	4.218	1,650,495	4.1027	-4.15%
2023-05-11	4.340	4.330	4.340	4.290	4.380	2,474,000	10,704,666	4.3269	4.218	4.208	4.218	4.169	4.257	2,545,713	4.2050	0.23%
2023-05-10	4.330	4.330	4.340	4.140	4.350	4,994,040	21,237,197	4.2525	4.208	4.208	4.218	4.023	4.227	5,138,801	4.1327	3.10%
2023-05-09	4.200	4.190	4.200	4.190	4.330	4,580,000	19,362,307	4.2276	4.082	4.072	4.082	4.072	4.208	4,712,759	4.1085	-2.33%
2023-05-08	4.300	4.300	4.310	4.280	4.480	2,844,560	12,352,356	4.3424	4.179	4.179	4.189	4.159	4.354	2,927,014	4.2201	-1.38%
2023-05-05	4.360	4.350	4.360	4.300	4.440	1,994,000	8,659,455	4.3428	4.237	4.227	4.237	4.179	4.315	2,051,800	4.2204	-0.91%
2023-05-04	4.400	4.400	4.410	4.360	4.450	1,302,600	5,721,238	4.3922	4.276	4.276	4.286	4.237	4.325	1,340,358	4.2684	1.85%
2023-05-03	4.320	4.300	4.320	4.210	4.350	795,241	3,425,218	4.3071	4.198	4.179	4.198	4.091	4.227	818,292	4.1858	-0.69%
2023-05-02	4.350	4.330	4.340	4.260	4.500	1,452,000	6,300,004	4.3388	4.227	4.208	4.218	4.140	4.373	1,494,089	4.2166	-0.68%
2023-04-28	4.380	4.380	4.400	4.340	4.610	3,388,000	14,985,990	4.4233	4.257	4.257	4.276	4.218	4.480	3,486,207	4.2987	-3.52%
2023-04-27	4.540	4.540	4.580	4.530	4.600	2,477,000	11,218,347	4.5290	4.412	4.412	4.451	4.402	4.470	2,548,800	4.4014	-0.44%
2023-04-26	4.560	4.540	4.560	4.410	4.590	2,833,200	12,782,474	4.5117	4.432	4.412	4.432	4.286	4.461	2,915,325	4.3846	2.47%
2023-04-25	4.450	4.430	4.450	4.400	4.550	1,477,000	6,532,612	4.4229	4.325	4.305	4.325	4.276	4.422	1,519,813	4.2983	-1.55%
2023-04-24	4.520	4.520	4.530	4.440	4.600	2,110,221	9,507,291	4.5054	4.393	4.393	4.402	4.315	4.470	2,171,389	4.3784	-1.09%
2023-04-21	4.570	4.560	4.570	4.550	4.790	2,338,000	10,884,419	4.6554	4.441	4.432	4.441	4.422	4.655	2,405,771	4.5243	-3.99%
2023-04-20	4.760	4.750	4.760	4.690	4.870	3,848,000	18,249,135	4.7425	4.626	4.616	4.626	4.558	4.733	3,959,541	4.6089	-0.83%
2023-04-19	4.800	4.790	4.800	4.710	4.840	1,722,400	8,212,391	4.7680	4.665	4.655	4.665	4.577	4.704	1,772,327	4.6337	-0.21%
2023-04-18	4.810	4.810	4.840	4.800	5.010	1,366,125	6,673,273	4.8848	4.675	4.675	4.704	4.665	4.869	1,405,724	4.7472	-3.02%
2023-04-17	4.960	4.940	4.960	4.880	5.000	1,387,200	6,849,616	4.9377	4.820	4.801	4.820	4.743	4.859	1,427,410	4.7986	1.02%
2023-04-14	4.910	4.880	4.910	4.770	4.930	10,951,081	52,754,406	4.8173	4.772	4.743	4.772	4.636	4.791	11,268,517	4.6816	1.66%
2023-04-13	4.830	4.780	4.830	4.760	4.870	2,164,400	10,392,564	4.8016	4.694	4.645	4.694	4.626	4.733	2,227,139	4.6663	-2.62%
2023-04-12	4.960	4.930	4.960	4.850	4.990	1,449,000	7,152,901	4.9364	4.820	4.791	4.820	4.713	4.849	1,491,002	4.7974	0.20%
2023-04-11	4.950	4.940	4.950	4.800	5.020	1,584,400	7,846,611	4.9524	4.811	4.801	4.811	4.665	4.879	1,630,327	4.8129	2.06%
2023-04-06	4.850	4.850	4.860	4.790	4.880	1,762,400	8,487,331	4.8158	4.713	4.713	4.723	4.655	4.743	1,813,486	4.6801	0.41%
2023-04-04	4.830	4.810	4.830	4.790	4.950	1,974,879	9,612,834	4.8676	4.694	4.675	4.694	4.655	4.811	2,032,124	4.7304	-2.42%
2023-04-03	4.950	4.950	4.980	4.920	5.020	1,263,000	6,284,226	4.9756	4.811	4.811	4.840	4.781	4.879	1,299,610	4.8355	0.00%
2023-03-31	4.950	4.950	4.960	4.880	5.020	1,816,000	8,997,094	4.9543	4.811	4.811	4.820	4.743	4.879	1,868,640	4.8148	2.06%
2023-03-30	4.850	4.850	4.870	4.800	5.030	3,940,000	19,083,370	4.8435	4.713	4.713	4.733	4.665	4.888	4,054,208	4.7071	-2.41%
2023-03-29	4.970	4.970	5.000	4.830	5.030	1,798,200	8,928,312	4.9651	4.830	4.830	4.859	4.694	4.888	1,850,324	4.8253	3.33%
2023-03-28	4.810	4.780	4.810	4.760	4.960	5,158,000	24,735,807	4.7956	4.675	4.645	4.675	4.626	4.820	5,307,513	4.6605	-0.41%
2023-03-27	4.830	4.830	4.840	4.790	4.940	1,750,000	8,488,545	4.8506	4.694	4.694	4.704	4.655	4.801	1,800,727	4.7140	-2.03%
2023-03-24	4.930	4.930	4.950	4.900	5.000	2,766,000	13,653,356	4.9361	4.791	4.791	4.811	4.762	4.859	2,846,177	4.7971	-0.80%
2023-03-23	4.970	4.960	4.970	4.890	5.030	2,824,000	13,980,727	4.9507	4.830	4.820	4.830	4.752	4.888	2,905,858	4.8112	0.00%
2023-03-22	4.970	4.970	4.980	4.880	5.040	5,260,400	25,741,948	4.8935	4.830	4.830	4.840	4.743	4.898	5,412,882	4.7557	2.05%
2023-03-21	4.870	4.870	4.880	4.710	4.900	2,796,400	13,433,490	4.8039	4.733	4.733	4.743	4.577	4.762	2,877,458	4.6685	0.41%
2023-03-20	4.850	4.840	4.850	4.690	4.940	2,864,800	13,804,462	4.8186	4.713	4.704	4.713	4.558	4.801	2,947,841	4.6829	1.46%
2023-03-17	4.780	4.780	4.810	4.490	4.840	7,037,205	33,168,660	4.7133	4.645	4.645	4.675	4.364	4.704	7,241,190	4.5806	6.70%
2023-03-16	4.480	4.470	4.480	4.210	4.560	8,219,000	36,321,387	4.4192	4.354	4.344	4.354	4.091	4.432	8,457,242	4.2947	-2.82%
2023-03-15	4.610	4.610	4.630	4.570	4.750	4,114,981	19,068,666	4.6340	4.480	4.480	4.500	4.441	4.616	4,234,261	4.5034	0.44%
2023-03-14	4.590	4.590	4.600	4.590	4.880	5,961,000	27,907,665	4.6817	4.461	4.461	4.470	4.461	4.743	6,133,790	4.5498	-5.56%
2023-03-13	4.860	4.860	4.870	4.780	4.990	3,571,000	17,399,185	4.8724	4.723	4.723	4.733	4.645	4.849	3,674,512	4.7351	-2.02%
2023-03-10	4.960	4.940	4.960	4.910	5.090	4,946,450	24,698,579	4.9932	4.820	4.801	4.820	4.772	4.947	5,089,831	4.8525	-2.55%
2023-03-09	5.090	5.080	5.090	5.090	5.320	1,364,000	7,087,514	5.1961	4.947	4.937	4.947	4.947	5.170	1,403,538	5.0497	-3.05%
2023-03-08	5.250	5.230	5.250	5.170	5.290	2,035,999	10,645,083	5.2284	5.102	5.083	5.102	5.024	5.141	2,095,016	5.0811	-1.32%
2023-03-07	5.320	5.310	5.320	5.290	5.410	3,527,999	18,841,114	5.3405	5.170	5.160	5.170	5.141	5.258	3,630,264	5.1900	0.38%
2023-03-06	5.300	5.300	5.310	5.150	5.370	3,212,946	16,972,988	5.2827	5.151	5.151	5.160	5.005	5.219	3,306,079	5.1339	1.34%
2023-03-03	5.230	5.210	5.230	5.170	5.260	1,464,998	7,644,039	5.2178	5.083	5.063	5.083	5.024	5.112	1,507,463	5.0708	0.97%
2023-03-02	5.180	5.160	5.180	5.100	5.200	2,472,971	12,743,280	5.1530	5.034	5.015	5.034	4.956	5.054	2,544,654	5.0079	-0.96%
2023-03-01	5.230	5.220	5.230	4.980	5.240	2,351,998	12,178,924	5.1781	5.083	5.073	5.083	4.840	5.092	2,420,175	5.0322	5.02%
2023-02-28	4.980	4.970	4.980	4.960	5.090	2,795,996	13,983,514	5.0013	4.840	4.830	4.840	4.820	4.947	2,877,043	4.8604	-2.16%
2023-02-27	5.090	5.070	5.090	4.920	5.100	3,501,496	17,583,869	5.0218	4.947	4.927	4.947	4.781	4.956	3,602,993	4.8804	2.41%
2023-02-24	4.970	4.970	4.980	4.950	5.150	4,138,321	20,732,236	5.0098	4.830	4.830	4.840	4.811	5.005	4,258,277	4.8687	-2.36%
2023-02-23	5.090	5.090	5.100	5.090	5.500	7,073,545	36,708,585	5.1896	4.947	4.947	4.956	4.947	5.345	7,278,584	5.0434	-4.50%
2023-02-22	5.330	5.320	5.330	5.300	5.560	1,445,997	7,752,339	5.3612	5.180	5.170	5.180	5.151	5.403	1,487,912	5.2102	-2.56%
2023-02-21	5.470	5.470	5.480	5.440	5.610	2,601,997	14,346,889	5.5138	5.316	5.316	5.326	5.287	5.452	2,677,420	5.3585	0.92%
2023-02-20	5.420	5.400	5.420	5.190	5.470	6,165,440	32,763,736	5.3141	5.267	5.248	5.267	5.044	5.316	6,344,156	5.1644	0.18%
2023-02-17	5.410	5.400	5.410	5.380	5.460	3,695,019	20,036,932	5.4227	5.258	5.248	5.258	5.228	5.306	3,802,125	5.2699	0.00%
2023-02-16	5.410	5.410	5.430	5.350	5.660	4,141,912	22,716,304	5.4845	5.258	5.258	5.277	5.199	5.501	4,261,972	5.3300	-1.81%
2023-02-15	5.510	5.510	5.520	5.490	5.800	4,179,263	23,439,870	5.6086	5.355	5.355	5.365	5.335	5.637	4,300,406	5.4506	-4.17%
2023-02-14	5.750	5.740	5.750	5.750	6.090	2,990,999	17,671,582	5.9083	5.588	5.578	5.588	5.588	5.918	3,077,698	5.7418	-3.85%
2023-02-13	5.980	5.980	5.990	5.900	6.110	4,107,200	24,697,369	6.0132	5.812	5.812	5.821	5.734	5.938	4,226,254	5.8438	-1.16%
2023-02-10	6.050	6.050	6.060	5.880	6.080	6,336,908	37,919,603	5.9839	5.880	5.880	5.889	5.714	5.909	6,520,594	5.8154	0.50%
2023-02-09	6.020	6.010	6.020	5.790	6.050	3,034,000	18,053,052	5.9502	5.850	5.841	5.850	5.627	5.880	3,121,946	5.7826	2.38%
2023-02-08	5.880	5.870	5.880	5.780	6.000	3,245,800	19,038,331	5.8655	5.714	5.705	5.714	5.617	5.831	3,339,885	5.7003	-0.17%
2023-02-07	5.890	5.880	5.890	5.870	6.070	6,774,399	40,114,296	5.9215	5.724	5.714	5.724	5.705	5.899	6,970,767	5.7546	0.34%
2023-02-06	5.870	5.870	5.880	5.750	6.120	7,162,000	41,992,273	5.8632	5.705	5.705	5.714	5.588	5.948	7,369,603	5.6980	-4.86%
2023-02-03	6.170	6.170	6.180	6.000	6.190	3,280,000	19,964,381	6.0867	5.996	5.996	6.006	5.831	6.016	3,375,076	5.9152	-0.48%
2023-02-02	6.200	6.180	6.200	6.160	6.460	6,982,259	44,075,845	6.3125	6.025	6.006	6.025	5.986	6.278	7,184,652	6.1347	-0.16%
2023-02-01	6.210	6.180	6.210	5.710	6.420	15,022,044	92,641,131	6.1670	6.035	6.006	6.035	5.549	6.239	15,457,484	5.9933	9.33%
2023-01-31	5.680	5.670	5.680	5.640	5.850	5,642,800	32,195,671	5.7056	5.520	5.510	5.520	5.481	5.685	5,806,366	5.5449	-0.35%
2023-01-30	5.700	5.700	5.720	5.700	6.050	3,467,000	20,351,795	5.8701	5.539	5.539	5.559	5.539	5.880	3,567,497	5.7048	-3.39%
2023-01-27	5.900	5.900	5.910	5.850	6.000	1,778,000	10,519,253	5.9163	5.734	5.734	5.744	5.685	5.831	1,829,538	5.7497	-1.17%
2023-01-26	5.970	5.950	5.970	5.690	5.970	3,002,051	17,744,313	5.9107	5.802	5.782	5.802	5.530	5.802	3,089,071	5.7442	5.66%
2023-01-20	5.650	5.650	5.670	5.530	5.670	1,297,196	7,290,623	5.6203	5.491	5.491	5.510	5.374	5.510	1,334,797	5.4620	-0.18%
2023-01-19	5.660	5.630	5.660	5.520	5.660	1,097,159	6,148,456	5.6040	5.501	5.471	5.501	5.365	5.501	1,128,962	5.4461	-0.18%
2023-01-18	5.670	5.610	5.670	5.560	5.750	3,316,954	18,758,321	5.6553	5.510	5.452	5.510	5.403	5.588	3,413,102	5.4960	0.89%
2023-01-17	5.620	5.610	5.620	5.540	5.740	2,654,000	15,019,600	5.6592	5.462	5.452	5.462	5.384	5.578	2,730,931	5.4998	0.36%
2023-01-16	5.600	5.590	5.600	5.590	5.900	4,909,000	27,923,249	5.6882	5.442	5.433	5.442	5.433	5.734	5,051,296	5.5279	-4.44%
2023-01-13	5.860	5.850	5.860	5.780	5.980	2,132,500	12,503,302	5.8632	5.695	5.685	5.695	5.617	5.812	2,194,314	5.6980	0.17%
2023-01-12	5.850	5.850	5.860	5.840	6.020	4,205,998	24,849,023	5.9080	5.685	5.685	5.695	5.675	5.850	4,327,916	5.7416	1.21%
2023-01-11	5.780	5.760	5.780	5.730	5.880	2,897,551	16,836,830	5.8107	5.617	5.598	5.617	5.569	5.714	2,981,541	5.6470	-0.52%
2023-01-10	5.810	5.800	5.810	5.670	5.930	4,813,826	27,909,588	5.7978	5.646	5.637	5.646	5.510	5.763	4,953,363	5.6345	-0.34%
2023-01-09	5.830	5.830	5.840	5.540	5.910	6,965,465	40,548,608	5.8214	5.666	5.666	5.675	5.384	5.744	7,167,371	5.6574	3.19%
2023-01-06	5.650	5.620	5.650	5.390	5.720	10,676,520	59,911,265	5.6115	5.491	5.462	5.491	5.238	5.559	10,985,997	5.4534	5.81%
2023-01-05	5.340	5.340	5.350	5.310	5.490	4,563,000	24,558,424	5.3821	5.190	5.190	5.199	5.160	5.335	4,695,266	5.2305	0.95%
2023-01-04	5.290	5.270	5.290	5.180	5.300	3,434,458	18,030,170	5.2498	5.141	5.122	5.141	5.034	5.151	3,534,012	5.1019	0.76%
2023-01-03	5.250	5.240	5.250	5.030	5.270	3,414,000	17,743,177	5.1972	5.102	5.092	5.102	4.888	5.122	3,512,961	5.0508	2.74%
2022-12-30	5.110	5.110	5.120	5.090	5.250	3,393,000	17,554,787	5.1738	4.966	4.966	4.976	4.947	5.102	3,491,352	5.0281	1.39%
2022-12-29	5.040	5.030	5.040	4.940	5.130	3,601,498	18,116,951	5.0304	4.898	4.888	4.898	4.801	4.985	3,705,894	4.8887	-0.59%
2022-12-28	5.070	5.070	5.080	4.780	5.140	7,800,770	39,284,891	5.0360	4.927	4.927	4.937	4.645	4.995	8,026,889	4.8942	8.33%
2022-12-23	4.680	4.650	4.680	4.610	4.740	3,295,770	15,473,241	4.6949	4.548	4.519	4.548	4.480	4.606	3,391,304	4.5626	-0.85%
2022-12-22	4.720	4.700	4.720	4.660	4.880	4,560,000	21,667,180	4.7516	4.587	4.568	4.587	4.529	4.743	4,692,179	4.6177	-1.46%
2022-12-21	4.790	4.770	4.790	4.670	4.860	4,538,268	21,533,327	4.7448	4.655	4.636	4.655	4.538	4.723	4,669,817	4.6112	0.63%
2022-12-20	4.760	4.740	4.760	4.720	5.010	6,816,954	32,912,671	4.8281	4.626	4.606	4.626	4.587	4.869	7,014,555	4.6921	-3.45%
2022-12-19	4.930	4.930	4.940	4.890	5.070	3,541,500	17,633,220	4.9790	4.791	4.791	4.801	4.752	4.927	3,644,156	4.8388	0.61%
2022-12-16	4.900	4.900	4.910	4.770	4.920	8,946,000	43,410,405	4.8525	4.762	4.762	4.772	4.636	4.781	9,205,315	4.7158	1.03%
2022-12-15	4.850	4.840	4.860	4.750	4.860	5,760,000	27,724,070	4.8132	4.713	4.704	4.723	4.616	4.723	5,926,963	4.6776	-0.61%
2022-12-14	4.880	4.870	4.880	4.750	4.920	5,333,360	25,805,285	4.8385	4.743	4.733	4.743	4.616	4.781	5,487,957	4.7022	2.31%
2022-12-13	4.770	4.760	4.770	4.720	4.890	6,423,697	30,737,013	4.7849	4.636	4.626	4.636	4.587	4.752	6,609,899	4.6501	-0.21%
2022-12-12	4.780	4.770	4.780	4.720	5.050	11,552,000	55,473,241	4.8020	4.645	4.636	4.645	4.587	4.908	11,886,855	4.6668	-4.40%
2022-12-09	5.000	4.990	5.000	4.970	5.220	4,709,000	23,684,535	5.0296	4.859	4.849	4.859	4.830	5.073	4,845,498	4.8879	-0.60%
2022-12-08	5.030	5.010	5.030	4.860	5.070	8,693,624	43,230,128	4.9726	4.888	4.869	4.888	4.723	4.927	8,945,624	4.8325	2.65%
2022-12-07	4.900	4.890	4.900	4.870	5.220	9,840,596	49,417,476	5.0218	4.762	4.752	4.762	4.733	5.073	10,125,843	4.8803	-3.92%
2022-12-06	5.100	5.070	5.100	5.020	5.270	5,113,500	26,105,389	5.1052	4.956	4.927	4.956	4.879	5.122	5,261,724	4.9614	-0.58%
2022-12-05	5.130	5.120	5.130	5.080	5.330	8,982,348	46,453,065	5.1716	4.985	4.976	4.985	4.937	5.180	9,242,717	5.0259	1.38%
2022-12-02	5.060	5.060	5.080	4.910	5.100	3,814,324	19,116,245	5.0117	4.917	4.917	4.937	4.772	4.956	3,924,889	4.8705	0.20%
2022-12-01	5.050	5.030	5.050	5.020	5.500	9,776,000	50,749,000	5.1912	4.908	4.888	4.908	4.879	5.345	10,059,374	5.0449	-1.17%
2022-11-30	5.110	5.110	5.120	4.910	5.170	10,747,000	54,362,464	5.0584	4.966	4.966	4.976	4.772	5.024	11,058,520	4.9159	1.79%
2022-11-29	5.020	5.010	5.020	4.850	5.020	8,575,994	42,480,150	4.9534	4.879	4.869	4.879	4.713	4.879	8,824,584	4.8138	2.45%
2022-11-28	4.900	4.890	4.900	4.650	4.940	5,981,994	29,044,025	4.8552	4.762	4.752	4.762	4.519	4.801	6,155,392	4.7185	1.45%
2022-11-25	4.830	4.830	4.840	4.710	5.020	7,423,012	35,534,067	4.7870	4.694	4.694	4.704	4.577	4.879	7,638,181	4.6522	-3.40%
2022-11-24	5.000	4.950	5.000	4.870	5.090	5,458,996	26,980,109	4.9423	4.859	4.811	4.859	4.733	4.947	5,617,234	4.8031	0.81%
2022-11-23	4.960	4.940	4.960	4.810	5.090	7,832,182	38,842,030	4.9593	4.820	4.801	4.820	4.675	4.947	8,059,211	4.8196	1.22%
2022-11-22	4.900	4.880	4.900	4.830	5.140	7,296,502	35,926,672	4.9238	4.762	4.743	4.762	4.694	4.995	7,508,004	4.7851	-1.41%
2022-11-21	4.970	4.950	4.970	4.680	5.020	6,365,186	31,071,513	4.8815	4.830	4.811	4.830	4.548	4.879	6,549,692	4.7440	3.33%
2022-11-18	4.810	4.800	4.810	4.720	5.220	12,781,019	62,650,161	4.9018	4.675	4.665	4.675	4.587	5.073	13,151,499	4.7637	-6.60%
2022-11-17	5.150	5.140	5.150	4.850	5.230	8,014,000	40,081,302	5.0014	5.005	4.995	5.005	4.713	5.083	8,246,300	4.8605	-1.53%
2022-11-16	5.230	5.230	5.240	5.080	5.360	9,800,000	51,078,424	5.2121	5.083	5.083	5.092	4.937	5.209	10,084,070	5.0653	0.97%
2022-11-15	5.180	5.180	5.190	4.840	5.280	10,741,996	55,056,263	5.1253	5.034	5.034	5.044	4.704	5.131	11,053,371	4.9809	3.81%
2022-11-14	4.990	4.970	4.990	4.650	5.060	18,754,000	91,878,776	4.8992	4.849	4.830	4.849	4.519	4.917	19,297,617	4.7611	7.78%
2022-11-11	4.630	4.620	4.630	4.580	5.010	12,863,354	60,179,535	4.6784	4.500	4.490	4.500	4.451	4.869	13,236,220	4.5466	1.09%
2022-11-10	4.580	4.570	4.580	4.520	4.750	5,000,994	23,014,184	4.6019	4.451	4.441	4.451	4.393	4.616	5,145,956	4.4723	-4.98%
2022-11-09	4.820	4.820	4.830	4.750	5.070	4,959,996	23,969,758	4.8326	4.684	4.684	4.694	4.616	4.927	5,103,770	4.6965	-2.63%
2022-11-08	4.950	4.940	4.950	4.820	5.180	3,795,000	18,658,600	4.9166	4.811	4.801	4.811	4.684	5.034	3,905,005	4.7781	-2.17%
2022-11-07	5.060	5.060	5.070	4.850	5.200	5,394,103	27,257,917	5.0533	4.917	4.917	4.927	4.713	5.054	5,550,460	4.9109	2.85%
2022-11-04	4.920	4.910	4.920	4.860	5.240	9,676,000	48,956,958	5.0596	4.781	4.772	4.781	4.723	5.092	9,956,475	4.9171	0.41%
2022-11-03	4.900	4.880	4.900	4.630	5.030	8,278,000	40,552,257	4.8988	4.762	4.743	4.762	4.500	4.888	8,517,952	4.7608	2.08%
2022-11-02	4.800	4.750	4.810	4.380	4.800	3,128,000	14,522,779	4.6428	4.665	4.616	4.675	4.257	4.665	3,218,670	4.5120	5.49%
2022-11-01	4.550	4.550	4.570	4.190	4.590	4,337,498	19,333,175	4.4572	4.422	4.422	4.441	4.072	4.461	4,463,228	4.3317	7.06%
2022-10-31	4.250	4.220	4.250	4.090	4.350	4,201,004	17,759,996	4.2276	4.130	4.101	4.130	3.975	4.227	4,322,777	4.1085	3.16%
2022-10-28	4.120	4.120	4.140	4.110	4.530	2,709,000	11,481,711	4.2384	4.004	4.004	4.023	3.994	4.402	2,787,525	4.1190	-9.05%
2022-10-27	4.530	4.530	4.540	4.330	4.580	7,074,000	31,790,540	4.4940	4.402	4.402	4.412	4.208	4.451	7,279,052	4.3674	3.90%
2022-10-26	4.360	4.350	4.360	4.140	4.470	5,303,000	22,969,934	4.3315	4.237	4.227	4.237	4.023	4.344	5,456,717	4.2095	5.31%
2022-10-25	4.140	4.130	4.140	3.900	4.220	3,359,000	13,721,360	4.0850	4.023	4.014	4.023	3.790	4.101	3,456,366	3.9699	4.02%
2022-10-24	3.980	3.980	4.020	3.970	4.240	4,456,921	18,109,137	4.0631	3.868	3.868	3.907	3.858	4.121	4,586,113	3.9487	-6.35%
2022-10-21	4.250	4.250	4.270	4.190	4.310	3,008,006	12,774,265	4.2468	4.130	4.130	4.150	4.072	4.189	3,095,198	4.1271	0.47%
2022-10-20	4.230	4.220	4.230	4.150	4.430	6,058,000	25,710,994	4.2441	4.111	4.101	4.111	4.033	4.305	6,233,602	4.1246	-4.08%
2022-10-19	4.410	4.410	4.420	4.380	4.500	4,850,000	21,580,654	4.4496	4.286	4.286	4.295	4.257	4.373	4,990,586	4.3243	-1.34%
2022-10-18	4.470	4.460	4.470	4.270	4.490	5,401,981	23,690,047	4.3854	4.344	4.334	4.344	4.150	4.364	5,558,567	4.2619	4.44%
2022-10-17	4.280	4.280	4.290	4.150	4.290	3,291,000	13,914,050	4.2279	4.159	4.159	4.169	4.033	4.169	3,386,395	4.1088	2.15%
2022-10-14	4.190	4.190	4.200	4.150	4.330	4,649,014	19,667,395	4.2304	4.072	4.072	4.082	4.033	4.208	4,783,774	4.1113	2.95%
2022-10-13	4.070	4.060	4.070	4.060	4.220	4,090,011	16,831,897	4.1154	3.955	3.946	3.955	3.946	4.101	4,208,567	3.9994	-0.73%
2022-10-12	4.100	4.100	4.110	3.950	4.220	5,739,004	23,330,831	4.0653	3.985	3.985	3.994	3.839	4.101	5,905,359	3.9508	-2.61%
2022-10-11	4.210	4.210	4.220	4.170	4.370	4,845,498	20,562,499	4.2436	4.091	4.091	4.101	4.053	4.247	4,985,953	4.1241	-0.47%
2022-10-10	4.230	4.220	4.230	4.170	4.370	5,049,117	21,491,721	4.2565	4.111	4.101	4.111	4.053	4.247	5,195,474	4.1366	-4.94%
2022-10-07	4.450	4.450	4.460	4.310	4.480	2,506,572	11,086,058	4.4228	4.325	4.325	4.334	4.189	4.354	2,579,229	4.2982	-0.22%
2022-10-06	4.460	4.460	4.470	4.340	4.500	4,531,180	20,042,718	4.4233	4.334	4.334	4.344	4.218	4.373	4,662,524	4.2987	-0.67%
2022-10-05	4.490	4.480	4.490	4.320	4.540	9,990,189	44,395,535	4.4439	4.364	4.354	4.364	4.198	4.412	10,279,772	4.3187	7.16%
2022-10-03	4.190	4.180	4.190	4.110	4.280	3,710,520	15,513,613	4.1810	4.072	4.062	4.072	3.994	4.159	3,818,076	4.0632	-1.64%
2022-09-30	4.260	4.260	4.270	4.140	4.320	10,800,826	45,804,663	4.2408	4.140	4.140	4.150	4.023	4.198	11,113,906	4.1214	-0.93%
2022-09-29	4.300	4.280	4.300	4.270	4.490	11,943,794	52,043,627	4.3574	4.179	4.159	4.179	4.150	4.364	12,290,005	4.2346	-2.27%
2022-09-28	4.400	4.390	4.400	4.340	4.660	7,387,285	32,903,889	4.4541	4.276	4.266	4.276	4.218	4.529	7,601,418	4.3287	-5.38%
2022-09-27	4.650	4.640	4.650	4.490	4.800	10,730,000	49,201,404	4.5854	4.519	4.509	4.519	4.364	4.665	11,041,027	4.4562	0.22%
2022-09-26	4.640	4.640	4.650	4.570	4.790	6,757,102	31,472,462	4.6577	4.509	4.509	4.519	4.441	4.655	6,952,968	4.5265	0.00%
2022-09-23	4.640	4.640	4.660	4.560	4.790	10,644,155	49,777,529	4.6765	4.509	4.509	4.529	4.432	4.655	10,952,694	4.5448	-1.49%
2022-09-22	4.710	4.690	4.710	4.590	4.830	7,079,231	33,440,450	4.7237	4.577	4.558	4.577	4.461	4.694	7,284,435	4.5907	-3.29%
2022-09-21	4.870	4.860	4.870	4.800	5.090	6,233,498	30,372,529	4.8725	4.733	4.723	4.733	4.665	4.947	6,414,187	4.7352	-4.32%
2022-09-20	5.090	5.070	5.090	5.050	5.150	3,523,125	17,916,317	5.0853	4.947	4.927	4.947	4.908	5.005	3,625,249	4.9421	1.19%
2022-09-19	5.030	5.020	5.030	4.960	5.080	3,397,012	17,033,620	5.0143	4.888	4.879	4.888	4.820	4.937	3,495,480	4.8730	0.60%
2022-09-16	5.000	4.990	5.000	4.940	5.190	11,379,019	57,491,555	5.0524	4.859	4.849	4.859	4.801	5.044	11,708,859	4.9101	0.00%
2022-09-15	5.000	5.000	5.010	4.960	5.470	14,659,421	74,375,599	5.0736	4.859	4.859	4.869	4.820	5.316	15,084,349	4.9306	-7.41%
2022-09-14	5.400	5.390	5.400	5.300	5.610	5,135,336	27,850,818	5.4234	5.248	5.238	5.248	5.151	5.452	5,284,193	5.2706	-4.93%
2022-09-13	5.680	5.660	5.680	5.580	5.730	5,354,837	30,325,253	5.6632	5.520	5.501	5.520	5.423	5.569	5,510,056	5.5036	2.34%
2022-09-09	5.550	5.530	5.550	5.360	5.560	6,363,500	34,985,241	5.4978	5.394	5.374	5.394	5.209	5.403	6,547,957	5.3429	2.21%
2022-09-08	5.430	5.420	5.430	5.350	5.650	6,621,943	36,109,441	5.4530	5.277	5.267	5.277	5.199	5.491	6,813,891	5.2994	-2.51%
2022-09-07	5.570	5.560	5.570	5.400	5.620	4,019,885	22,342,269	5.5579	5.413	5.403	5.413	5.248	5.462	4,136,408	5.4014	1.09%
2022-09-06	5.510	5.490	5.510	5.260	5.570	10,306,011	55,693,193	5.4040	5.355	5.335	5.355	5.112	5.413	10,604,748	5.2517	2.04%
2022-09-05	5.400	5.390	5.400	5.310	5.630	6,311,008	34,293,400	5.4339	5.248	5.238	5.248	5.160	5.471	6,493,943	5.2808	-4.09%
2022-09-02	5.630	5.620	5.630	5.580	5.790	3,101,008	17,614,912	5.6804	5.471	5.462	5.471	5.423	5.627	3,190,896	5.5204	-1.40%
2022-09-01	5.710	5.700	5.730	5.690	5.950	5,229,998	30,297,934	5.7931	5.549	5.539	5.569	5.530	5.782	5,381,598	5.6299	-2.56%
2022-08-31	5.860	5.860	5.880	5.630	5.950	11,426,015	66,702,891	5.8378	5.695	5.695	5.714	5.471	5.782	11,757,218	5.6734	-1.01%
2022-08-30	5.920	5.910	5.920	5.880	6.020	3,317,991	19,658,211	5.9247	5.753	5.744	5.753	5.714	5.850	3,414,169	5.7578	-0.84%
2022-08-29	5.970	5.960	5.970	5.930	6.090	3,308,000	19,890,670	6.0129	5.802	5.792	5.802	5.763	5.918	3,403,888	5.8435	-2.93%
2022-08-26	6.150	6.150	6.160	6.010	6.210	7,264,008	44,515,599	6.1282	5.977	5.977	5.986	5.841	6.035	7,474,568	5.9556	2.50%
2022-08-25	6.000	5.980	6.000	5.860	6.000	4,089,999	24,299,391	5.9412	5.831	5.812	5.831	5.695	5.831	4,208,555	5.7738	1.69%
2022-08-24	5.900	5.890	5.900	5.800	6.110	10,569,958	62,289,778	5.8931	5.734	5.724	5.734	5.637	5.938	10,876,346	5.7271	-1.01%
2022-08-23	5.960	5.950	5.960	5.810	6.450	16,353,157	98,075,717	5.9974	5.792	5.782	5.792	5.646	6.268	16,827,181	5.8284	-7.02%
2022-08-22	6.410	6.380	6.410	6.360	6.590	7,215,624	46,458,244	6.4386	6.229	6.200	6.229	6.181	6.404	7,424,781	6.2572	-1.38%
2022-08-19	6.500	6.500	6.520	6.470	6.680	7,617,022	49,685,629	6.5230	6.317	6.317	6.336	6.288	6.492	7,837,814	6.3392	-0.61%
2022-08-18	6.540	6.540	6.580	6.260	6.780	11,635,140	76,188,957	6.5482	6.356	6.356	6.395	6.084	6.589	11,972,404	6.3637	2.51%
2022-08-17	6.380	6.370	6.400	6.360	6.660	7,758,001	49,744,292	6.4120	6.200	6.191	6.220	6.181	6.472	7,982,880	6.2314	-3.04%
2022-08-16	6.580	6.560	6.580	6.460	6.850	10,506,001	70,139,452	6.6761	6.395	6.375	6.395	6.278	6.657	10,810,535	6.4881	-0.15%
2022-08-15	6.590	6.590	6.600	6.410	6.780	6,796,400	44,396,664	6.5324	6.404	6.404	6.414	6.229	6.589	6,993,405	6.3484	-1.35%
2022-08-12	6.680	6.670	6.680	6.570	6.700	2,887,302	19,193,887	6.6477	6.492	6.482	6.492	6.385	6.511	2,970,995	6.4604	0.75%
2022-08-11	6.630	6.630	6.640	6.460	6.800	8,916,999	58,659,533	6.5784	6.443	6.443	6.453	6.278	6.608	9,175,474	6.3931	3.11%
2022-08-10	6.430	6.430	6.460	6.400	6.720	6,279,740	40,664,963	6.4756	6.249	6.249	6.278	6.220	6.531	6,461,769	6.2932	-3.74%
2022-08-09	6.680	6.680	6.700	6.620	6.830	4,547,186	30,574,413	6.7238	6.492	6.492	6.511	6.434	6.638	4,678,994	6.5344	-0.60%
2022-08-08	6.720	6.720	6.730	6.550	6.900	6,117,000	41,157,520	6.7284	6.531	6.531	6.540	6.365	6.706	6,294,312	6.5388	-0.44%
2022-08-05	6.750	6.750	6.760	6.670	6.910	5,947,958	40,412,391	6.7943	6.560	6.560	6.570	6.482	6.715	6,120,370	6.6029	1.66%
2022-08-04	6.640	6.640	6.650	6.400	6.790	13,619,000	89,743,183	6.5896	6.453	6.453	6.463	6.220	6.599	14,013,770	6.4039	0.76%
2022-08-03	6.590	6.580	6.590	6.580	7.160	21,583,063	146,323,116	6.7795	6.404	6.395	6.404	6.395	6.958	22,208,685	6.5886	-3.80%
2022-08-02	6.850	6.810	6.850	6.090	6.850	30,700,863	200,844,223	6.5420	6.657	6.618	6.657	5.918	6.657	31,590,780	6.3577	7.70%
2022-08-01	6.360	6.350	6.360	5.980	6.460	15,664,764	97,233,643	6.2072	6.181	6.171	6.181	5.812	6.278	16,118,834	6.0323	0.95%
2022-07-29	6.300	6.300	6.320	5.960	6.640	40,434,250	257,441,446	6.3669	6.123	6.123	6.142	5.792	6.453	41,606,306	6.1876	4.48%
2022-07-28	6.030	6.020	6.030	5.950	6.180	6,031,275	36,541,976	6.0587	5.860	5.850	5.860	5.782	6.006	6,206,102	5.8881	1.69%
2022-07-27	5.930	5.930	5.940	5.880	6.200	8,911,000	53,202,508	5.9704	5.763	5.763	5.773	5.714	6.025	9,169,301	5.8022	-4.20%
2022-07-26	6.190	6.180	6.190	5.840	6.190	9,961,000	60,762,790	6.1001	6.016	6.006	6.016	5.675	6.016	10,249,737	5.9282	5.99%
2022-07-25	5.840	5.840	5.880	5.600	5.990	9,035,000	52,759,081	5.8394	5.675	5.675	5.714	5.442	5.821	9,296,895	5.6749	1.04%
2022-07-22	5.780	5.780	5.800	5.640	5.840	15,620,138	90,247,037	5.7776	5.617	5.617	5.637	5.481	5.675	16,072,915	5.6149	3.21%
2022-07-21	5.600	5.590	5.600	5.130	5.890	28,424,000	158,235,154	5.5670	5.442	5.433	5.442	4.985	5.724	29,247,918	5.4101	7.90%
2022-07-20	5.190	5.180	5.190	5.000	5.580	29,076,229	150,935,421	5.1910	5.044	5.034	5.044	4.859	5.423	29,919,053	5.0448	-8.63%
2022-07-19	5.680	5.670	5.680	5.650	5.860	6,804,000	38,857,886	5.7110	5.520	5.510	5.520	5.491	5.695	7,001,226	5.5502	-2.41%
2022-07-18	5.820	5.810	5.820	5.520	5.900	10,626,000	60,570,320	5.7002	5.656	5.646	5.656	5.365	5.734	10,934,013	5.5396	0.69%
2022-07-15	5.780	5.770	5.780	5.650	6.040	13,926,967	80,986,443	5.8151	5.617	5.607	5.617	5.491	5.870	14,330,664	5.6513	0.70%
2022-07-14	5.740	5.710	5.740	5.400	5.780	11,533,547	65,029,404	5.6383	5.578	5.549	5.578	5.248	5.617	11,867,867	5.4795	4.94%
2022-07-13	5.470	5.470	5.480	5.350	5.800	22,268,815	123,951,859	5.5662	5.316	5.316	5.326	5.199	5.637	22,914,315	5.4094	-3.70%
2022-07-12	5.680	5.670	5.680	5.620	5.990	18,124,674	103,763,914	5.7250	5.520	5.510	5.520	5.462	5.821	18,650,049	5.5637	-5.18%
2022-07-11	5.990	5.990	6.000	5.880	6.450	15,914,000	97,302,435	6.1143	5.821	5.821	5.831	5.714	6.268	16,375,295	5.9420	-6.26%
2022-07-08	6.390	6.390	6.410	6.180	6.710	23,540,219	150,573,282	6.3964	6.210	6.210	6.229	6.006	6.521	24,222,573	6.2162	0.63%
2022-07-07	6.350	6.350	6.370	5.850	6.400	20,530,000	126,652,940	6.1692	6.171	6.171	6.191	5.685	6.220	21,125,097	5.9954	4.27%
2022-07-06	6.090	6.090	6.120	5.840	6.140	20,138,229	120,816,047	5.9993	5.918	5.918	5.948	5.675	5.967	20,721,970	5.8303	3.57%
2022-07-05	5.880	5.880	5.900	5.820	6.090	9,724,113	57,791,507	5.9431	5.714	5.714	5.734	5.656	5.918	10,005,983	5.7757	-0.51%
2022-07-04	5.910	5.910	5.920	5.560	6.130	15,581,000	92,202,800	5.9176	5.744	5.744	5.753	5.403	5.957	16,032,642	5.7509	4.79%
2022-06-30	5.640	5.640	5.650	5.600	5.800	8,298,090	47,156,391	5.6828	5.481	5.481	5.491	5.442	5.637	8,538,624	5.5227	0.00%
2022-06-29	5.640	5.640	5.650	5.560	6.190	16,766,000	96,920,334	5.7808	5.481	5.481	5.491	5.403	6.016	17,251,991	5.6179	-9.76%
2022-06-28	6.250	6.220	6.250	6.060	6.430	18,841,681	117,439,584	6.2330	6.074	6.045	6.074	5.889	6.249	19,387,839	6.0574	0.97%
2022-06-27	6.190	6.180	6.200	5.780	6.330	22,350,000	138,084,687	6.1783	6.016	6.006	6.025	5.617	6.152	22,997,853	6.0042	6.54%
2022-06-24	5.810	5.810	5.820	5.620	6.050	31,605,000	184,472,540	5.8368	5.646	5.646	5.656	5.462	5.880	32,521,125	5.6724	3.75%
2022-06-23	5.600	5.600	5.610	5.030	5.740	30,914,000	170,157,365	5.5042	5.442	5.442	5.452	4.888	5.578	31,810,095	5.3492	11.65%
2022-06-22	5.090	5.090	5.100	4.980	5.400	17,465,420	90,619,066	5.1885	4.874	4.874	4.884	4.769	5.171	18,237,908	4.9687	2.00%
2022-06-21	4.990	4.990	5.010	4.860	5.060	9,635,849	47,963,972	4.9777	4.779	4.779	4.798	4.654	4.846	10,062,039	4.7668	0.20%
2022-06-20	4.980	4.960	4.980	4.900	5.150	9,586,000	47,767,270	4.9830	4.769	4.750	4.769	4.692	4.932	10,009,985	4.7720	-1.58%
2022-06-17	5.060	5.030	5.060	4.870	5.070	6,603,000	33,146,080	5.0199	4.846	4.817	4.846	4.664	4.855	6,895,048	4.8072	2.85%
2022-06-16	4.920	4.920	4.930	4.870	5.130	10,770,000	53,681,265	4.9843	4.712	4.712	4.721	4.664	4.913	11,246,353	4.7732	-1.01%
2022-06-15	4.970	4.970	4.980	4.960	5.410	18,371,454	93,481,307	5.0884	4.759	4.759	4.769	4.750	5.181	19,184,016	4.8729	-5.33%
2022-06-14	5.250	5.250	5.260	4.940	5.420	15,634,000	80,773,216	5.1665	5.028	5.028	5.037	4.731	5.190	16,325,486	4.9477	-3.67%
2022-06-13	5.450	5.440	5.450	5.400	5.790	17,115,004	95,073,271	5.5550	5.219	5.210	5.219	5.171	5.545	17,871,994	5.3197	-2.85%
2022-06-10	5.610	5.600	5.610	4.870	5.710	19,293,200	105,073,043	5.4461	5.372	5.363	5.372	4.664	5.468	20,146,530	5.2154	12.65%
2022-06-09	4.980	4.980	4.990	4.930	5.240	6,406,000	32,381,952	5.0549	4.769	4.769	4.779	4.721	5.018	6,689,335	4.8408	-3.30%
2022-06-08	5.150	5.150	5.160	5.010	5.200	6,567,427	33,646,909	5.1233	4.932	4.932	4.941	4.798	4.980	6,857,902	4.9063	0.78%
2022-06-07	5.110	5.080	5.110	4.910	5.120	8,025,000	40,186,539	5.0077	4.894	4.865	4.894	4.702	4.903	8,379,943	4.7956	-0.58%
2022-06-06	5.140	5.140	5.150	5.050	5.290	8,762,279	45,088,983	5.1458	4.922	4.922	4.932	4.836	5.066	9,149,831	4.9278	-2.28%
2022-06-02	5.260	5.250	5.260	5.020	5.260	6,852,624	35,286,278	5.1493	5.037	5.028	5.037	4.807	5.037	7,155,713	4.9312	2.94%
2022-06-01	5.110	5.090	5.110	5.020	5.180	7,529,000	38,410,920	5.1017	4.894	4.874	4.894	4.807	4.961	7,862,005	4.8856	0.59%
2022-05-31	5.080	5.070	5.080	4.590	5.150	27,398,600	134,516,670	4.9096	4.865	4.855	4.865	4.396	4.932	28,610,429	4.7017	11.16%
2022-05-30	4.570	4.550	4.570	4.340	4.580	5,652,000	25,531,958	4.5173	4.376	4.357	4.376	4.156	4.386	5,901,986	4.3260	5.30%
2022-05-27	4.340	4.330	4.340	4.310	4.580	8,050,000	35,433,431	4.4017	4.156	4.147	4.156	4.127	4.386	8,406,048	4.2152	-2.69%
2022-05-26	4.460	4.450	4.460	4.330	4.530	7,514,000	33,435,764	4.4498	4.271	4.262	4.271	4.147	4.338	7,846,341	4.2613	-0.67%
2022-05-25	4.490	4.490	4.500	4.330	4.560	7,973,000	35,556,711	4.4596	4.300	4.300	4.309	4.147	4.367	8,325,643	4.2707	0.22%
2022-05-24	4.480	4.470	4.480	4.400	4.780	10,566,120	48,549,104	4.5948	4.290	4.281	4.290	4.214	4.578	11,033,455	4.4002	-0.88%
2022-05-23	4.520	4.490	4.520	4.390	4.560	3,629,229	16,209,206	4.4663	4.329	4.300	4.329	4.204	4.367	3,789,748	4.2771	-0.66%
2022-05-20	4.550	4.550	4.580	4.440	4.620	6,489,000	29,321,822	4.5187	4.357	4.357	4.386	4.252	4.424	6,776,006	4.3273	2.02%
2022-05-19	4.460	4.450	4.460	4.430	4.650	9,363,000	42,444,214	4.5332	4.271	4.262	4.271	4.242	4.453	9,777,122	4.3412	-8.23%
2022-05-18	4.860	4.850	4.860	4.550	4.870	22,118,000	104,945,430	4.7448	4.654	4.645	4.654	4.357	4.664	23,096,270	4.5438	7.28%
2022-05-17	4.530	4.510	4.530	4.160	4.530	11,166,192	48,973,282	4.3859	4.338	4.319	4.338	3.984	4.338	11,660,068	4.2001	9.16%
2022-05-16	4.150	4.150	4.160	4.100	4.230	5,981,000	24,922,705	4.1670	3.974	3.974	3.984	3.926	4.051	6,245,537	3.9905	1.72%
2022-05-13	4.080	4.080	4.090	3.860	4.090	3,781,229	15,148,622	4.0063	3.907	3.907	3.917	3.697	3.917	3,948,471	3.8366	5.15%
2022-05-12	3.880	3.870	3.880	3.840	4.040	4,000,000	15,647,843	3.9120	3.716	3.706	3.716	3.677	3.869	4,176,918	3.7463	-3.72%
2022-05-11	4.030	4.020	4.030	4.000	4.180	6,244,311	25,363,233	4.0618	3.859	3.850	3.859	3.831	4.003	6,520,494	3.8898	0.75%
2022-05-10	4.000	4.000	4.010	3.900	4.090	7,496,167	29,839,345	3.9806	3.831	3.831	3.840	3.735	3.917	7,827,719	3.8120	-2.91%
2022-05-06	4.120	4.100	4.120	4.090	4.270	4,558,416	18,916,056	4.1497	3.945	3.926	3.945	3.917	4.089	4,760,033	3.9739	-4.19%
2022-05-05	4.300	4.300	4.310	4.270	4.520	4,740,000	20,752,530	4.3782	4.118	4.118	4.127	4.089	4.329	4,949,648	4.1927	-2.05%
2022-05-04	4.390	4.390	4.430	4.380	4.520	1,139,000	5,027,670	4.4141	4.204	4.204	4.242	4.194	4.329	1,189,378	4.2271	-2.23%
2022-05-03	4.490	4.450	4.490	4.310	4.540	2,756,000	12,250,910	4.4452	4.300	4.262	4.300	4.127	4.348	2,877,897	4.2569	-0.22%
2022-04-29	4.500	4.470	4.500	4.170	4.500	5,427,550	23,800,328	4.3851	4.309	4.281	4.309	3.993	4.309	5,667,608	4.1994	6.64%
2022-04-28	4.220	4.210	4.220	4.110	4.280	13,881,044	57,567,091	4.1472	4.041	4.032	4.041	3.936	4.099	14,494,997	3.9715	2.18%
2022-04-27	4.130	4.130	4.140	3.940	4.160	12,173,044	49,281,806	4.0484	3.955	3.955	3.965	3.773	3.984	12,711,453	3.8770	0.49%
2022-04-26	4.110	4.090	4.110	3.960	4.160	9,089,187	37,095,938	4.0813	3.936	3.917	3.936	3.792	3.984	9,491,198	3.9085	3.01%
2022-04-25	3.990	3.980	3.990	3.950	4.240	8,807,000	35,618,379	4.0443	3.821	3.811	3.821	3.783	4.060	9,196,530	3.8730	-5.67%
2022-04-22	4.230	4.220	4.230	4.040	4.270	11,103,002	46,600,863	4.1971	4.051	4.041	4.051	3.869	4.089	11,594,083	4.0194	-0.70%
2022-04-21	4.260	4.260	4.270	4.230	4.470	9,167,998	39,398,687	4.2974	4.080	4.080	4.089	4.051	4.281	9,573,495	4.1154	-4.05%
2022-04-20	4.440	4.430	4.440	4.390	4.550	6,722,000	29,912,877	4.4500	4.252	4.242	4.252	4.204	4.357	7,019,311	4.2615	0.00%
2022-04-19	4.440	4.430	4.440	4.380	4.700	8,237,000	37,031,019	4.4957	4.252	4.242	4.252	4.194	4.501	8,601,319	4.3053	-3.06%
2022-04-14	4.580	4.570	4.580	4.460	4.680	10,139,000	46,438,340	4.5802	4.386	4.376	4.386	4.271	4.482	10,587,444	4.3862	2.23%
2022-04-13	4.480	4.450	4.480	4.370	4.620	9,904,451	44,444,202	4.4873	4.290	4.262	4.290	4.185	4.424	10,342,521	4.2972	-2.40%
2022-04-12	4.590	4.570	4.590	4.450	4.670	4,132,382	18,789,199	4.5468	4.396	4.376	4.396	4.262	4.472	4,315,156	4.3542	1.10%
2022-04-11	4.540	4.540	4.550	4.460	4.710	8,826,195	40,306,327	4.5667	4.348	4.348	4.357	4.271	4.511	9,216,574	4.3732	-3.40%
2022-04-08	4.700	4.690	4.700	4.580	4.720	5,983,344	27,878,865	4.6594	4.501	4.491	4.501	4.386	4.520	6,247,985	4.4621	0.64%
2022-04-07	4.670	4.660	4.670	4.660	4.970	9,374,703	44,509,078	4.7478	4.472	4.463	4.472	4.463	4.759	9,789,342	4.5467	-4.50%
2022-04-06	4.890	4.890	4.900	4.890	5.150	8,211,500	40,769,125	4.9649	4.683	4.683	4.692	4.683	4.932	8,574,691	4.7546	-6.50%
2022-04-04	5.230	5.210	5.230	5.050	5.300	5,091,000	26,555,814	5.2162	5.008	4.989	5.008	4.836	5.076	5,316,173	4.9953	4.18%
2022-04-01	5.020	4.990	5.020	4.760	5.020	13,571,426	67,365,262	4.9638	4.807	4.779	4.807	4.558	4.807	14,171,685	4.7535	0.40%
2022-03-31	5.000	5.000	5.010	4.920	5.220	5,723,973	28,592,017	4.9951	4.788	4.788	4.798	4.712	4.999	5,977,142	4.7836	-3.85%
2022-03-30	5.200	5.190	5.200	4.960	5.260	10,302,317	53,347,329	5.1782	4.980	4.970	4.980	4.750	5.037	10,757,984	4.9589	6.12%
2022-03-29	4.900	4.880	4.900	4.780	4.960	4,655,000	22,558,366	4.8461	4.692	4.673	4.692	4.578	4.750	4,860,889	4.6408	0.62%
2022-03-28	4.870	4.830	4.880	4.610	4.900	7,484,300	35,786,151	4.7815	4.664	4.625	4.673	4.415	4.692	7,815,328	4.5790	-0.81%
2022-03-25	4.910	4.900	4.910	4.850	5.280	7,336,000	36,496,667	4.9750	4.702	4.692	4.702	4.645	5.056	7,660,468	4.7643	-6.48%
2022-03-24	5.250	5.250	5.260	5.050	5.360	21,420,300	112,033,020	5.2302	5.028	5.028	5.037	4.836	5.133	22,367,711	5.0087	1.94%
2022-03-23	5.150	5.140	5.150	5.020	5.340	10,936,000	56,631,135	5.1784	4.932	4.922	4.932	4.807	5.114	11,419,695	4.9591	1.98%
2022-03-22	5.050	5.050	5.060	4.770	5.060	12,114,000	60,018,550	4.9545	4.836	4.836	4.846	4.568	4.846	12,649,797	4.7446	5.43%
2022-03-21	4.790	4.790	4.810	4.770	5.040	9,969,277	48,748,361	4.8899	4.587	4.587	4.606	4.568	4.827	10,410,214	4.6827	-3.82%
2022-03-18	4.980	4.970	4.980	4.840	5.090	17,290,002	85,762,948	4.9603	4.769	4.759	4.769	4.635	4.874	18,054,732	4.7502	-0.20%
2022-03-17	4.990	4.990	5.000	4.400	5.240	65,719,000	311,803,191	4.7445	4.779	4.779	4.788	4.214	5.018	68,625,725	4.5435	-4.77%
2022-03-16	5.240	5.220	5.240	4.790	5.310	20,508,000	104,177,038	5.0798	5.018	4.999	5.018	4.587	5.085	21,415,061	4.8647	6.50%
2022-03-15	4.920	4.910	4.920	4.840	5.420	14,944,200	75,715,759	5.0666	4.712	4.702	4.712	4.635	5.190	15,605,176	4.8520	-7.34%
2022-03-14	5.310	5.310	5.320	5.280	5.570	11,517,000	62,278,577	5.4075	5.085	5.085	5.095	5.056	5.334	12,026,392	5.1785	-7.97%
2022-03-11	5.770	5.770	5.790	5.340	5.880	15,913,000	90,075,756	5.6605	5.526	5.526	5.545	5.114	5.631	16,616,826	5.4208	-2.20%
2022-03-10	5.900	5.900	5.910	5.680	5.960	14,144,800	82,216,368	5.8125	5.650	5.650	5.660	5.439	5.708	14,770,419	5.5663	5.55%
2022-03-09	5.590	5.580	5.590	5.180	5.780	24,947,000	135,886,007	5.4470	5.353	5.344	5.353	4.961	5.535	26,050,396	5.2163	-2.27%
2022-03-08	5.720	5.710	5.720	5.630	5.970	10,638,000	61,367,317	5.7687	5.478	5.468	5.478	5.392	5.717	11,108,514	5.5243	-3.87%
2022-03-07	5.950	5.950	5.970	5.890	6.450	10,038,028	60,811,812	6.0581	5.698	5.698	5.717	5.641	6.177	10,482,006	5.8015	-9.16%
2022-03-04	6.550	6.540	6.550	6.400	7.000	11,412,000	75,216,954	6.5910	6.273	6.263	6.273	6.129	6.704	11,916,748	6.3119	-8.01%
2022-03-03	7.120	7.110	7.120	7.020	7.520	7,837,000	56,425,819	7.1999	6.818	6.809	6.818	6.723	7.201	8,183,627	6.8950	-4.69%
2022-03-02	7.470	7.450	7.470	7.360	7.560	3,373,000	25,129,996	7.4503	7.154	7.134	7.154	7.048	7.240	3,522,186	7.1348	-2.35%
2022-03-01	7.650	7.640	7.650	7.560	7.960	4,151,005	31,872,697	7.6783	7.326	7.316	7.326	7.240	7.623	4,334,602	7.3531	-1.92%
2022-02-28	7.800	7.800	7.810	7.640	8.040	4,534,096	35,167,458	7.7562	7.470	7.470	7.479	7.316	7.699	4,734,637	7.4277	-2.74%
2022-02-25	8.020	8.010	8.020	7.880	8.160	4,743,000	38,177,773	8.0493	7.680	7.671	7.680	7.546	7.814	4,952,781	7.7084	2.17%
2022-02-24	7.850	7.840	7.860	7.760	8.180	5,078,891	40,147,992	7.9049	7.518	7.508	7.527	7.431	7.834	5,303,528	7.5701	-5.42%
2022-02-23	8.300	8.290	8.300	8.000	8.320	5,838,184	47,889,579	8.2028	7.948	7.939	7.948	7.661	7.968	6,096,405	7.8554	4.27%
2022-02-22	7.960	7.950	7.960	7.770	8.210	8,802,583	69,574,632	7.9039	7.623	7.613	7.623	7.441	7.862	9,191,918	7.5691	-3.05%
2022-02-21	8.210	8.200	8.210	8.190	8.500	4,209,000	34,890,360	8.2895	7.862	7.853	7.862	7.843	8.140	4,395,162	7.9384	-2.73%
2022-02-18	8.440	8.440	8.470	8.400	8.680	3,688,000	31,385,955	8.5103	8.083	8.083	8.111	8.044	8.312	3,851,119	8.1498	-3.10%
2022-02-17	8.710	8.710	8.730	8.560	8.850	2,236,000	19,512,936	8.7267	8.341	8.341	8.360	8.197	8.475	2,334,897	8.3571	-0.57%
2022-02-16	8.760	8.760	8.770	8.440	8.820	4,872,000	42,546,885	8.7329	8.389	8.389	8.399	8.083	8.446	5,087,487	8.3630	4.41%
2022-02-15	8.390	8.390	8.400	8.260	8.700	6,867,500	58,470,851	8.5141	8.035	8.035	8.044	7.910	8.332	7,171,247	8.1535	-0.47%
2022-02-14	8.430	8.430	8.440	8.230	8.600	7,421,000	62,410,426	8.4100	8.073	8.073	8.083	7.881	8.236	7,749,228	8.0538	-1.17%
2022-02-11	8.530	8.530	8.540	8.420	8.850	6,708,776	57,676,150	8.5971	8.169	8.169	8.178	8.063	8.475	7,005,502	8.2330	-2.40%
2022-02-10	8.740	8.730	8.740	8.550	8.830	5,751,089	50,080,892	8.7081	8.370	8.360	8.370	8.188	8.456	6,005,457	8.3392	-0.46%
2022-02-09	8.780	8.780	8.790	8.500	8.820	4,986,000	43,561,828	8.7368	8.408	8.408	8.418	8.140	8.446	5,206,529	8.3668	3.66%
2022-02-08	8.470	8.450	8.470	8.190	8.650	6,906,711	57,730,093	8.3586	8.111	8.092	8.111	7.843	8.284	7,212,192	8.0045	-2.08%
2022-02-07	8.650	8.640	8.660	8.570	9.150	8,577,400	74,490,841	8.6845	8.284	8.274	8.293	8.207	8.762	8,956,775	8.3167	-2.92%
2022-02-04	8.910	8.900	8.910	8.620	8.920	4,475,000	39,514,605	8.8301	8.533	8.523	8.533	8.255	8.542	4,672,927	8.4561	4.58%
2022-01-31	8.520	8.500	8.520	8.310	8.620	3,093,000	26,342,649	8.5169	8.159	8.140	8.159	7.958	8.255	3,229,802	8.1561	-0.47%
2022-01-28	8.560	8.560	8.580	8.520	9.080	6,345,000	54,889,515	8.6508	8.197	8.197	8.217	8.159	8.695	6,625,637	8.2844	-5.83%
2022-01-27	9.090	9.080	9.090	8.940	9.450	5,084,000	46,341,651	9.1152	8.705	8.695	8.705	8.561	9.050	5,308,863	8.7291	-5.51%
2022-01-26	9.620	9.620	9.650	9.450	9.700	5,203,936	49,936,380	9.5959	9.213	9.213	9.241	9.050	9.289	5,434,104	9.1894	1.48%
2022-01-25	9.480	9.480	9.500	9.420	9.850	4,868,000	46,808,480	9.6155	9.078	9.078	9.098	9.021	9.433	5,083,310	9.2083	-3.66%
2022-01-24	9.840	9.830	9.840	9.580	10.38	10,289,396	100,831,744	9.7996	9.423	9.414	9.423	9.174	9.940	10,744,492	9.3845	-5.75%
2022-01-21	10.44	10.44	10.46	10.36	10.90	7,169,027	75,698,735	10.559	9.998	9.998	10.02	9.921	10.44	7,486,110	10.112	-2.97%
2022-01-20	10.76	10.74	10.76	10.32	10.84	8,185,320	86,750,549	10.598	10.30	10.29	10.30	9.883	10.38	8,547,353	10.149	3.86%
2022-01-19	10.36	10.36	10.42	10.30	10.80	6,755,090	70,458,211	10.430	9.921	9.921	9.979	9.864	10.34	7,053,865	9.9886	-3.36%
2022-01-18	10.72	10.70	10.72	9.890	10.76	18,589,000	197,372,270	10.618	10.27	10.25	10.27	9.471	10.30	19,411,184	10.168	8.17%
2022-01-17	9.910	9.900	9.910	9.680	10.06	12,789,000	126,010,215	9.8530	9.490	9.481	9.490	9.270	9.634	13,354,652	9.4357	-0.40%
2022-01-14	9.950	9.940	9.950	9.760	9.990	3,521,000	34,923,686	9.9187	9.529	9.519	9.529	9.347	9.567	3,676,732	9.4986	1.43%
2022-01-13	9.810	9.800	9.810	9.700	10.08	3,183,777	31,406,018	9.8644	9.394	9.385	9.394	9.289	9.653	3,324,594	9.4466	0.51%
2022-01-12	9.760	9.750	9.760	9.680	9.990	13,534,880	132,320,244	9.7762	9.347	9.337	9.347	9.270	9.567	14,133,522	9.3622	0.93%
2022-01-11	9.670	9.670	9.700	9.630	10.14	5,843,000	57,233,199	9.7952	9.260	9.260	9.289	9.222	9.711	6,101,434	9.3803	-4.64%
2022-01-10	10.14	10.10	10.14	9.660	10.14	3,602,000	35,827,788	9.9466	9.711	9.672	9.711	9.251	9.711	3,761,315	9.5253	2.94%
2022-01-07	9.850	9.830	9.880	9.790	10.10	3,748,078	37,248,178	9.9379	9.433	9.414	9.462	9.375	9.672	3,913,854	9.5170	-0.10%
2022-01-06	9.860	9.850	9.880	9.590	10.02	3,915,674	38,599,199	9.8576	9.442	9.433	9.462	9.184	9.596	4,088,863	9.4401	0.10%
2022-01-05	9.850	9.830	9.850	9.820	10.50	9,549,000	95,587,470	10.010	9.433	9.414	9.433	9.404	10.06	9,971,348	9.5862	0.61%
2022-01-04	9.790	9.790	9.800	9.590	9.890	3,741,000	36,472,150	9.7493	9.375	9.375	9.385	9.184	9.471	3,906,463	9.3364	1.14%
2022-01-03	9.680	9.680	9.700	9.440	9.720	1,723,000	16,596,210	9.6322	9.270	9.270	9.289	9.040	9.308	1,799,208	9.2242	0.00%
2021-12-31	9.680	9.650	9.680	9.550	9.740	1,861,000	17,987,845	9.6657	9.270	9.241	9.270	9.145	9.327	1,943,311	9.2563	3.31%
2021-12-30	9.370	9.340	9.370	9.260	9.460	646,000	6,031,535	9.3367	8.973	8.944	8.973	8.868	9.059	674,572	8.9413	0.00%
2021-12-29	9.370	9.370	9.380	9.350	9.600	1,761,000	16,551,090	9.3987	8.973	8.973	8.983	8.954	9.193	1,838,888	9.0006	-3.10%
2021-12-28	9.670	9.660	9.670	9.250	9.700	5,003,000	47,747,631	9.5438	9.260	9.251	9.260	8.858	9.289	5,224,281	9.1396	3.53%
2021-12-24	9.340	9.340	9.350	9.230	9.550	2,298,000	21,463,575	9.3401	8.944	8.944	8.954	8.839	9.145	2,399,640	8.9445	-0.74%
2021-12-23	9.410	9.390	9.410	9.100	9.520	4,484,000	42,052,615	9.3784	9.011	8.992	9.011	8.715	9.117	4,682,326	8.9811	2.62%
2021-12-22	9.170	9.150	9.180	9.000	9.350	4,246,000	38,939,071	9.1708	8.782	8.762	8.791	8.619	8.954	4,433,799	8.7823	0.88%
2021-12-21	9.090	9.090	9.100	8.840	9.280	4,845,832	43,557,427	8.9886	8.705	8.705	8.715	8.466	8.887	5,060,161	8.6079	-1.41%
2021-12-20	9.220	9.210	9.220	9.100	9.670	7,518,000	69,773,715	9.2809	8.829	8.820	8.829	8.715	9.260	7,850,518	8.8878	-4.65%
2021-12-17	9.670	9.670	9.680	9.530	10.06	8,665,077	84,448,153	9.7458	9.260	9.260	9.270	9.126	9.634	9,048,330	9.3330	-2.42%
2021-12-16	9.910	9.910	9.930	9.720	10.12	4,461,200	43,934,552	9.8481	9.490	9.490	9.509	9.308	9.691	4,658,517	9.4310	-0.90%
2021-12-15	10.00	10.00	10.02	9.850	10.16	4,860,750	48,595,880	9.9976	9.576	9.576	9.596	9.433	9.730	5,075,739	9.5741	-0.60%
2021-12-14	10.06	10.06	10.08	9.930	10.38	4,051,000	40,827,880	10.079	9.634	9.634	9.653	9.509	9.940	4,230,174	9.6516	-2.71%
2021-12-13	10.34	10.34	10.36	10.34	10.74	3,973,000	41,926,200	10.553	9.902	9.902	9.921	9.902	10.29	4,148,724	10.106	-0.96%
2021-12-10	10.44	10.44	10.50	10.16	10.56	8,536,521	88,175,558	10.329	9.998	9.998	10.06	9.730	10.11	8,914,088	9.8917	-0.95%
2021-12-09	10.54	10.54	10.56	10.22	10.62	6,420,999	67,307,859	10.483	10.09	10.09	10.11	9.787	10.17	6,704,997	10.038	1.93%
2021-12-08	10.34	10.34	10.36	9.880	10.40	5,578,001	56,932,130	10.207	9.902	9.902	9.921	9.462	9.959	5,824,714	9.7742	5.51%
2021-12-07	9.800	9.800	9.820	9.650	10.14	7,193,979	70,636,731	9.8189	9.385	9.385	9.404	9.241	9.711	7,512,166	9.4030	-0.10%
2021-12-06	9.810	9.810	9.850	9.650	10.08	7,485,836	74,225,379	9.9154	9.394	9.394	9.433	9.241	9.653	7,816,932	9.4955	-2.68%
2021-12-03	10.08	10.06	10.08	9.980	10.24	3,062,000	30,920,610	10.098	9.653	9.634	9.653	9.557	9.806	3,197,431	9.6705	-0.20%
2021-12-02	10.10	10.10	10.12	9.810	10.18	4,159,000	41,783,905	10.047	9.672	9.672	9.691	9.394	9.749	4,342,951	9.6211	0.00%
2021-12-01	10.10	10.10	10.16	10.06	10.50	6,189,000	63,453,066	10.253	9.672	9.672	9.730	9.634	10.06	6,462,737	9.8183	-0.39%
2021-11-30	10.14	10.14	10.22	10.02	10.82	13,490,000	137,648,197	10.204	9.711	9.711	9.787	9.596	10.36	14,086,657	9.7715	-2.50%
2021-11-29	10.40	10.40	10.44	10.00	10.60	8,695,000	90,641,790	10.425	9.959	9.959	9.998	9.576	10.15	9,079,576	9.9830	1.76%
2021-11-26	10.22	10.22	10.24	10.16	10.82	8,697,720	90,338,767	10.387	9.787	9.787	9.806	9.730	10.36	9,082,417	9.9466	-4.66%
2021-11-25	10.72	10.72	10.74	10.36	10.80	5,918,000	62,966,870	10.640	10.27	10.27	10.29	9.921	10.34	6,179,751	10.189	2.49%
2021-11-24	10.46	10.44	10.46	10.00	10.66	7,928,576	82,659,387	10.426	10.02	9.998	10.02	9.576	10.21	8,279,254	9.9839	2.15%
2021-11-23	10.24	10.24	10.26	10.22	10.84	7,262,008	76,189,878	10.492	9.806	9.806	9.825	9.787	10.38	7,583,204	10.047	-5.71%
2021-11-22	10.86	10.86	10.88	10.60	11.06	13,694,000	148,479,840	10.843	10.40	10.40	10.42	10.15	10.59	14,299,680	10.383	2.45%
2021-11-19	10.60	10.58	10.60	10.12	10.86	9,518,878	99,909,186	10.496	10.15	10.13	10.15	9.691	10.40	9,939,894	10.051	2.71%
2021-11-18	10.32	10.32	10.34	10.14	10.68	9,134,225	94,288,184	10.323	9.883	9.883	9.902	9.711	10.23	9,538,228	9.8853	-4.27%
2021-11-17	10.78	10.74	10.78	10.00	11.18	22,269,479	241,299,641	10.835	10.32	10.29	10.32	9.576	10.71	23,254,449	10.376	7.16%
2021-11-16	10.06	10.04	10.06	9.840	10.24	7,188,000	72,367,960	10.068	9.634	9.615	9.634	9.423	9.806	7,505,922	9.6414	-0.20%
2021-11-15	10.08	10.06	10.08	9.600	10.34	11,193,000	111,650,895	9.9751	9.653	9.634	9.653	9.193	9.902	11,688,062	9.5526	5.11%
2021-11-12	9.590	9.580	9.590	9.350	9.700	2,853,000	27,206,200	9.5360	9.184	9.174	9.184	8.954	9.289	2,979,187	9.1321	3.12%
2021-11-11	9.300	9.300	9.320	8.900	9.380	2,484,000	23,025,570	9.2696	8.906	8.906	8.925	8.523	8.983	2,593,866	8.8769	1.64%
2021-11-10	9.150	9.150	9.160	8.920	9.320	3,658,626	33,112,854	9.0506	8.762	8.762	8.772	8.542	8.925	3,820,446	8.6673	-1.19%
2021-11-09	9.260	9.260	9.290	9.130	9.390	1,677,200	15,515,176	9.2506	8.868	8.868	8.897	8.743	8.992	1,751,382	8.8588	-0.54%
2021-11-08	9.310	9.310	9.340	9.210	9.600	2,969,000	27,834,165	9.3749	8.916	8.916	8.944	8.820	9.193	3,100,318	8.9778	-0.64%
2021-11-05	9.370	9.360	9.380	9.300	9.620	3,963,030	37,336,142	9.4211	8.973	8.964	8.983	8.906	9.213	4,138,313	9.0221	-3.60%
2021-11-04	9.720	9.710	9.720	9.390	9.840	3,092,000	29,849,270	9.6537	9.308	9.299	9.308	8.992	9.423	3,228,758	9.2448	3.51%
2021-11-03	9.390	9.390	9.410	9.350	9.910	5,419,269	51,482,519	9.4999	8.992	8.992	9.011	8.954	9.490	5,658,961	9.0975	-5.34%
2021-11-02	9.920	9.920	9.930	9.810	10.26	7,372,400	73,860,002	10.018	9.500	9.500	9.509	9.394	9.825	7,698,478	9.5941	-0.80%
2021-11-01	10.00	9.970	10.02	9.280	10.40	17,183,000	170,896,117	9.9457	9.576	9.548	9.596	8.887	9.959	17,942,997	9.5244	4.17%
2021-10-29	9.600	9.580	9.600	8.830	9.680	10,261,976	97,214,938	9.4733	9.193	9.174	9.193	8.456	9.270	10,715,859	9.0721	8.47%
2021-10-28	8.850	8.840	8.850	8.800	9.190	2,446,000	21,881,519	8.9458	8.475	8.466	8.475	8.427	8.801	2,554,186	8.5669	-1.99%
2021-10-27	9.030	9.020	9.030	8.980	9.570	7,066,000	64,785,820	9.1687	8.648	8.638	8.648	8.600	9.165	7,378,526	8.7803	-2.06%
2021-10-26	9.220	9.210	9.220	9.180	9.570	2,510,000	23,337,190	9.2977	8.829	8.820	8.829	8.791	9.165	2,621,016	8.9039	-2.64%
2021-10-25	9.470	9.470	9.480	9.330	9.570	1,188,030	11,243,540	9.4640	9.069	9.069	9.078	8.935	9.165	1,240,576	9.0632	0.00%
2021-10-22	9.470	9.470	9.480	9.330	9.600	3,390,000	32,235,662	9.5090	9.069	9.069	9.078	8.935	9.193	3,539,938	9.1063	1.07%
2021-10-21	9.370	9.310	9.370	9.240	9.440	3,171,000	29,620,826	9.3412	8.973	8.916	8.973	8.849	9.040	3,311,252	8.9455	-0.32%
2021-10-20	9.400	9.390	9.400	9.260	9.530	4,238,000	39,830,970	9.3985	9.002	8.992	9.002	8.868	9.126	4,425,445	9.0004	-0.74%
2021-10-19	9.470	9.450	9.470	9.130	9.650	7,838,500	73,859,595	9.4227	9.069	9.050	9.069	8.743	9.241	8,185,194	9.0236	-0.32%
2021-10-18	9.500	9.480	9.500	9.050	9.700	12,127,736	114,351,121	9.4289	9.098	9.078	9.098	8.667	9.289	12,664,141	9.0295	5.09%
2021-10-15	9.040	9.030	9.040	8.440	9.140	13,397,250	119,983,216	8.9558	8.657	8.648	8.657	8.083	8.753	13,989,805	8.5765	6.86%
2021-10-12	8.460	8.440	8.460	8.230	8.520	5,397,000	45,426,567	8.4170	8.102	8.083	8.102	7.881	8.159	5,635,707	8.0605	-0.12%
2021-10-11	8.470	8.470	8.480	8.180	8.480	4,254,714	35,721,001	8.3956	8.111	8.111	8.121	7.834	8.121	4,442,898	8.0400	1.68%
2021-10-08	8.330	8.310	8.330	8.050	8.370	6,325,036	52,001,691	8.2216	7.977	7.958	7.977	7.709	8.015	6,604,790	7.8733	3.48%
2021-10-07	8.050	8.050	8.060	7.880	8.100	3,274,551	26,246,596	8.0153	7.709	7.709	7.719	7.546	7.757	3,419,383	7.6758	3.34%
2021-10-06	7.790	7.780	7.790	7.780	8.060	2,507,880	19,655,234	7.8374	7.460	7.450	7.460	7.450	7.719	2,618,803	7.5054	-3.47%
2021-10-05	8.070	8.060	8.070	7.920	8.150	3,312,300	26,581,909	8.0252	7.728	7.719	7.728	7.585	7.805	3,458,802	7.6853	1.25%
2021-10-04	7.970	7.970	7.990	7.890	8.160	3,922,877	31,470,126	8.0222	7.632	7.632	7.652	7.556	7.814	4,096,384	7.6824	-0.87%
2021-09-30	8.040	8.030	8.040	7.760	8.090	5,584,000	44,522,844	7.9733	7.699	7.690	7.699	7.431	7.747	5,830,978	7.6356	2.42%
2021-09-29	7.850	7.850	7.860	7.600	7.900	3,079,000	23,972,920	7.7859	7.518	7.518	7.527	7.278	7.565	3,215,183	7.4562	-1.01%
2021-09-28	7.930	7.920	7.930	7.530	7.990	6,886,000	53,778,330	7.8098	7.594	7.585	7.594	7.211	7.652	7,190,565	7.4790	4.62%
2021-09-27	7.580	7.580	7.590	7.540	7.850	3,701,718	28,329,157	7.6530	7.259	7.259	7.269	7.221	7.518	3,865,443	7.3288	-2.57%
2021-09-24	7.780	7.760	7.780	7.740	8.140	4,426,687	34,853,479	7.8735	7.450	7.431	7.450	7.412	7.795	4,622,478	7.5400	-2.75%
2021-09-23	8.000	7.990	8.000	7.960	8.440	5,658,574	45,790,506	8.0922	7.661	7.652	7.661	7.623	8.083	5,908,850	7.7495	-3.15%
2021-09-21	8.260	8.250	8.260	7.860	8.340	2,537,000	20,848,508	8.2178	7.910	7.901	7.910	7.527	7.987	2,649,210	7.8697	1.23%
2021-09-20	8.160	8.110	8.160	7.760	8.200	4,780,000	38,498,042	8.0540	7.814	7.766	7.814	7.431	7.853	4,991,417	7.7128	-1.81%
2021-09-17	8.310	8.300	8.310	7.740	8.310	4,445,069	36,503,043	8.2120	7.958	7.948	7.958	7.412	7.958	4,641,673	7.8642	3.23%
2021-09-16	8.050	8.040	8.050	8.050	8.200	5,601,900	45,176,263	8.0645	7.709	7.699	7.709	7.709	7.853	5,849,670	7.7229	-0.12%
2021-09-15	8.060	8.050	8.060	8.010	8.240	4,403,000	35,573,268	8.0793	7.719	7.709	7.719	7.671	7.891	4,597,743	7.7371	-2.30%
2021-09-14	8.250	8.250	8.260	8.250	8.500	2,749,000	22,930,725	8.3415	7.901	7.901	7.910	7.901	8.140	2,870,587	7.9882	-1.79%
2021-09-13	8.400	8.370	8.400	8.300	8.660	4,554,000	38,107,351	8.3679	8.044	8.015	8.044	7.948	8.293	4,755,422	8.0135	-3.00%
2021-09-10	8.660	8.660	8.670	8.230	8.670	3,935,000	33,746,000	8.5759	8.293	8.293	8.303	7.881	8.303	4,109,043	8.2126	2.73%
2021-09-09	8.430	8.400	8.430	8.330	8.740	6,494,873	55,004,049	8.4688	8.073	8.044	8.073	7.977	8.370	6,782,139	8.1101	-3.10%
2021-09-08	8.700	8.690	8.700	8.580	8.960	4,741,165	41,233,601	8.6969	8.332	8.322	8.332	8.217	8.580	4,950,865	8.3286	-2.03%
2021-09-07	8.880	8.870	8.880	8.710	9.050	5,668,000	50,433,230	8.8979	8.504	8.494	8.504	8.341	8.667	5,918,693	8.5210	0.45%
2021-09-06	8.840	8.830	8.840	8.500	8.840	5,540,200	48,500,478	8.7543	8.466	8.456	8.466	8.140	8.466	5,785,241	8.3835	2.55%
2021-09-03	8.620	8.600	8.620	8.560	8.880	4,854,000	41,893,580	8.6307	8.255	8.236	8.255	8.197	8.504	5,068,690	8.2652	-2.16%
2021-09-02	8.810	8.800	8.810	8.690	8.950	5,344,483	46,869,149	8.7696	8.437	8.427	8.437	8.322	8.571	5,580,867	8.3982	-0.79%
2021-09-01	8.880	8.880	8.890	8.670	8.970	5,946,000	52,763,123	8.8737	8.504	8.504	8.513	8.303	8.590	6,208,989	8.4979	1.37%
2021-08-31	8.760	8.730	8.760	8.440	8.760	4,422,000	38,162,861	8.6302	8.389	8.360	8.389	8.083	8.389	4,617,583	8.2647	0.69%
2021-08-30	8.700	8.690	8.700	8.590	8.780	4,484,000	38,985,955	8.6945	8.332	8.322	8.332	8.226	8.408	4,682,326	8.3262	0.23%
2021-08-27	8.680	8.680	8.690	8.540	8.940	5,909,000	51,661,769	8.7429	8.312	8.312	8.322	8.178	8.561	6,170,353	8.3726	1.52%
2021-08-26	8.550	8.540	8.550	8.350	8.680	6,505,000	55,553,957	8.5402	8.188	8.178	8.188	7.996	8.312	6,792,714	8.1785	-0.58%
2021-08-25	8.600	8.590	8.600	8.490	8.780	7,391,000	63,706,135	8.6194	8.236	8.226	8.236	8.130	8.408	7,717,901	8.2543	1.53%
2021-08-24	8.470	8.460	8.470	8.260	8.630	8,366,000	70,834,954	8.4670	8.111	8.102	8.111	7.910	8.264	8,736,025	8.1084	0.36%
2021-08-23	8.440	8.430	8.440	8.110	8.910	11,638,024	99,906,734	8.5845	8.083	8.073	8.083	7.766	8.533	12,152,769	8.2209	3.43%
2021-08-20	8.160	8.150	8.160	7.970	8.760	13,728,200	112,362,351	8.1848	7.814	7.805	7.814	7.632	8.389	14,335,393	7.8381	-5.77%
2021-08-19	8.660	8.650	8.660	8.460	9.260	16,702,700	146,108,781	8.7476	8.293	8.284	8.293	8.102	8.868	17,441,454	8.3771	-5.25%
2021-08-18	9.140	9.130	9.140	9.080	10.24	29,604,952	276,180,525	9.3289	8.753	8.743	8.753	8.695	9.806	30,914,367	8.9337	-11.26%
2021-08-17	10.30	10.28	10.30	9.920	10.54	7,761,146	78,947,348	10.172	9.864	9.845	9.864	9.500	10.09	8,104,418	9.7413	0.78%
2021-08-16	10.22	10.20	10.22	10.10	11.08	12,480,000	129,477,866	10.375	9.787	9.768	9.787	9.672	10.61	13,031,985	9.9354	-6.58%
2021-08-13	10.94	10.94	10.96	10.60	11.26	9,491,000	103,512,087	10.906	10.48	10.48	10.50	10.15	10.78	9,910,783	10.444	-1.26%
2021-08-12	11.08	11.06	11.08	10.82	11.32	5,841,000	64,580,230	11.056	10.61	10.59	10.61	10.36	10.84	6,099,345	10.588	-0.72%
2021-08-11	11.16	11.14	11.16	10.76	11.42	16,962,000	187,587,580	11.059	10.69	10.67	10.69	10.30	10.94	17,712,222	10.591	-2.62%
2021-08-10	11.46	11.46	11.48	10.96	12.06	17,710,356	204,135,837	11.526	10.97	10.97	10.99	10.50	11.55	18,493,678	11.038	-1.21%
2021-08-09	11.60	11.60	11.62	9.720	12.44	45,793,218	532,746,677	11.634	11.11	11.11	11.13	9.308	11.91	47,818,634	11.141	19.46%
2021-08-06	9.710	9.680	9.710	9.390	9.760	9,159,123	88,196,168	9.6293	9.299	9.270	9.299	8.992	9.347	9,564,227	9.2215	3.41%
2021-08-05	9.390	9.380	9.390	9.300	9.960	8,585,000	81,590,780	9.5039	8.992	8.983	8.992	8.906	9.538	8,964,711	9.1013	-5.91%
2021-08-04	9.980	9.970	9.980	9.360	10.14	7,928,813	78,966,251	9.9594	9.557	9.548	9.557	8.964	9.711	8,279,501	9.5376	4.50%
2021-08-03	9.550	9.540	9.550	9.450	9.950	4,943,000	47,532,681	9.6162	9.145	9.136	9.145	9.050	9.529	5,161,627	9.2089	-1.95%
2021-08-02	9.740	9.730	9.740	9.530	9.900	5,621,000	54,532,307	9.7015	9.327	9.318	9.327	9.126	9.481	5,869,615	9.2906	0.62%
2021-07-30	9.680	9.630	9.680	9.320	9.680	8,712,942	82,961,787	9.5217	9.270	9.222	9.270	8.925	9.270	9,098,312	9.1184	1.04%
2021-07-29	9.580	9.570	9.580	8.660	9.640	16,348,000	150,577,287	9.2107	9.174	9.165	9.174	8.293	9.232	17,071,065	8.8206	8.74%
2021-07-28	8.810	8.800	8.810	8.270	8.850	24,181,000	206,320,760	8.5324	8.437	8.427	8.437	7.920	8.475	25,250,516	8.1710	2.92%
2021-07-27	8.560	8.550	8.560	8.410	9.560	12,181,000	107,233,280	8.8033	8.197	8.188	8.197	8.054	9.155	12,719,761	8.4304	-7.46%
2021-07-26	9.250	9.250	9.260	9.240	9.840	6,804,000	64,654,650	9.5024	8.858	8.858	8.868	8.849	9.423	7,104,938	9.1000	-5.80%
2021-07-23	9.820	9.800	9.820	9.710	10.12	6,181,000	60,884,207	9.8502	9.404	9.385	9.404	9.299	9.691	6,454,383	9.4330	-2.19%
2021-07-22	10.04	10.04	10.06	9.800	10.12	6,096,200	60,387,152	9.9057	9.615	9.615	9.634	9.385	9.691	6,365,832	9.4861	1.62%
2021-07-21	9.880	9.880	9.900	9.780	10.12	5,578,912	55,491,866	9.9467	9.462	9.462	9.481	9.366	9.691	5,825,665	9.5254	0.41%
2021-07-20	9.840	9.840	9.850	9.680	9.960	8,397,000	82,682,110	9.8466	9.423	9.423	9.433	9.270	9.538	8,768,396	9.4296	-1.30%
2021-07-19	9.970	9.960	9.970	9.900	10.24	10,899,106	108,999,749	10.001	9.548	9.538	9.548	9.481	9.806	11,381,169	9.5772	-3.20%
2021-07-16	10.30	10.30	10.34	10.24	10.70	4,968,000	51,715,904	10.410	9.864	9.864	9.902	9.806	10.25	5,187,733	9.9689	-2.65%
2021-07-15	10.58	10.58	10.60	10.04	10.94	14,023,820	147,670,624	10.530	10.13	10.13	10.15	9.615	10.48	14,644,088	10.084	3.73%
2021-07-14	10.20	10.18	10.20	10.14	10.86	8,929,000	91,529,120	10.251	9.768	9.749	9.768	9.711	10.40	9,323,926	9.8166	-5.56%
2021-07-13	10.80	10.78	10.80	10.70	11.02	4,390,000	47,565,909	10.835	10.34	10.32	10.34	10.25	10.55	4,584,168	10.376	-0.18%
2021-07-12	10.82	10.78	10.82	10.32	10.82	7,982,000	84,424,132	10.577	10.36	10.32	10.36	9.883	10.36	8,335,041	10.129	3.24%
2021-07-09	10.48	10.44	10.48	9.970	10.58	11,519,553	118,473,751	10.285	10.04	9.998	10.04	9.548	10.13	12,029,058	9.8490	2.54%
2021-07-08	10.22	10.18	10.22	10.10	10.54	5,583,518	57,293,141	10.261	9.787	9.749	9.787	9.672	10.09	5,830,475	9.8265	-3.40%
2021-07-07	10.58	10.56	10.58	10.16	10.58	10,526,000	109,531,607	10.406	10.13	10.11	10.13	9.730	10.13	10,991,561	9.9651	0.38%
2021-07-06	10.54	10.54	10.56	10.26	10.92	7,432,564	78,431,622	10.552	10.09	10.09	10.11	9.825	10.46	7,761,303	10.105	-2.77%
2021-07-05	10.84	10.82	10.84	10.58	10.90	7,750,000	83,390,656	10.760	10.38	10.36	10.38	10.13	10.44	8,092,779	10.304	2.46%
2021-07-02	10.58	10.58	10.60	10.42	10.92	10,629,773	112,733,071	10.605	10.13	10.13	10.15	9.979	10.46	11,099,924	10.156	-2.04%
2021-06-30	10.80	10.76	10.80	10.70	11.30	13,031,000	141,395,865	10.851	10.34	10.30	10.34	10.25	10.82	13,607,356	10.391	-2.35%
2021-06-29	11.06	11.06	11.08	10.90	11.34	7,403,000	82,458,160	11.139	10.59	10.59	10.61	10.44	10.86	7,730,432	10.667	-0.36%
2021-06-28	11.10	11.08	11.10	10.68	11.18	4,175,000	45,659,028	10.936	10.63	10.61	10.63	10.23	10.71	4,359,659	10.473	0.36%
2021-06-25	11.06	11.04	11.06	10.82	11.22	4,158,000	45,779,645	11.010	10.59	10.57	10.59	10.36	10.74	4,341,907	10.544	-0.36%
2021-06-24	11.10	11.08	11.10	10.98	11.46	5,682,000	63,010,832	11.090	10.63	10.61	10.63	10.51	10.97	5,933,313	10.620	-1.60%
2021-06-23	11.28	11.26	11.28	10.92	11.36	8,961,515	100,181,816	11.179	10.80	10.78	10.80	10.46	10.88	9,357,879	10.706	1.62%
2021-06-22	11.10	11.08	11.10	10.96	11.50	6,357,060	70,620,479	11.109	10.63	10.61	10.63	10.50	11.01	6,638,230	10.638	-1.42%
2021-06-21	11.26	11.24	11.26	10.90	11.58	9,509,000	106,653,884	11.216	10.78	10.76	10.78	10.44	11.09	9,929,579	10.741	0.00%
2021-06-18	11.26	11.26	11.28	10.92	11.66	9,345,000	105,426,346	11.282	10.78	10.78	10.80	10.46	11.17	9,758,326	10.804	-0.71%
2021-06-17	11.34	11.32	11.34	10.74	11.34	12,882,630	143,462,163	11.136	10.86	10.84	10.86	10.29	10.86	13,452,424	10.664	2.16%
2021-06-16	11.10	11.10	11.12	11.02	12.00	15,914,726	179,280,682	11.265	10.63	10.63	10.65	10.55	11.49	16,618,628	10.788	-6.88%
2021-06-15	11.92	11.92	11.96	11.84	12.90	15,056,160	182,606,787	12.128	11.42	11.42	11.45	11.34	12.35	15,722,088	11.615	-0.83%
2021-06-11	12.02	12.02	12.06	11.64	12.12	13,560,250	161,231,646	11.890	11.51	11.51	11.55	11.15	11.61	14,160,014	11.386	1.01%
2021-06-10	11.90	11.88	11.90	10.82	11.96	32,026,550	373,634,010	11.666	11.40	11.38	11.40	10.36	11.45	33,443,071	11.172	9.30%
2021-06-09	10.96	10.94	10.96	10.74	11.30	10,292,089	113,338,340	11.012	10.43	10.41	10.43	10.22	10.75	10,819,069	10.476	2.81%
2021-06-08	10.66	10.64	10.66	10.52	11.06	8,144,000	87,330,446	10.723	10.14	10.12	10.14	10.01	10.52	8,560,993	10.201	-1.11%
2021-06-07	10.78	10.74	10.78	10.40	11.00	13,584,045	145,400,095	10.704	10.25	10.22	10.25	9.893	10.46	14,279,581	10.182	-0.74%
2021-06-04	10.86	10.82	10.86	10.36	11.30	17,385,500	189,978,166	10.927	10.33	10.29	10.33	9.855	10.75	18,275,680	10.395	3.23%
2021-06-03	10.52	10.50	10.52	10.40	10.68	9,961,180	104,811,620	10.522	10.01	9.989	10.01	9.893	10.16	10,471,217	10.009	1.54%
2021-06-02	10.36	10.32	10.38	9.940	10.50	13,238,000	136,371,662	10.302	9.855	9.817	9.874	9.456	9.989	13,915,818	9.7998	1.77%
2021-06-01	10.18	10.12	10.18	9.580	10.18	12,688,000	126,577,338	9.9761	9.684	9.627	9.684	9.113	9.684	13,337,657	9.4902	6.60%
2021-05-31	9.550	9.510	9.560	9.280	9.820	7,754,000	73,689,785	9.5035	9.085	9.047	9.094	8.828	9.342	8,151,024	9.0406	-2.35%
2021-05-28	9.780	9.750	9.780	9.450	10.18	25,944,400	255,918,704	9.8641	9.304	9.275	9.304	8.990	9.684	27,272,817	9.3837	4.38%
2021-05-27	9.370	9.340	9.370	9.100	9.370	7,015,000	65,102,505	9.2805	8.914	8.885	8.914	8.657	8.914	7,374,185	8.8284	2.63%
2021-05-26	9.130	9.130	9.140	9.040	9.490	5,765,000	53,324,580	9.2497	8.685	8.685	8.695	8.600	9.028	6,060,182	8.7992	-0.76%
2021-05-25	9.200	9.190	9.200	8.800	9.240	6,286,000	57,107,220	9.0848	8.752	8.742	8.752	8.371	8.790	6,607,859	8.6423	3.60%
2021-05-24	8.880	8.880	8.890	8.820	9.290	8,043,053	72,839,312	9.0562	8.447	8.447	8.457	8.390	8.837	8,454,877	8.6151	-1.22%
2021-05-21	8.990	8.980	8.990	8.750	9.030	5,961,000	53,080,680	8.9047	8.552	8.543	8.552	8.324	8.590	6,266,218	8.4709	2.16%
2021-05-20	8.800	8.790	8.800	8.470	8.960	7,077,000	62,336,016	8.8083	8.371	8.362	8.371	8.057	8.524	7,439,360	8.3792	2.56%
2021-05-18	8.580	8.570	8.580	8.400	8.700	4,475,000	38,077,731	8.5090	8.162	8.153	8.162	7.991	8.276	4,704,131	8.0945	0.94%
2021-05-17	8.500	8.490	8.510	8.010	8.570	7,632,000	63,985,884	8.3839	8.086	8.076	8.095	7.620	8.153	8,022,777	7.9755	6.12%
2021-05-14	8.010	8.010	8.020	7.940	8.160	5,866,000	47,141,553	8.0364	7.620	7.620	7.629	7.553	7.763	6,166,354	7.6450	-0.62%
2021-05-13	8.060	8.050	8.060	8.000	8.200	5,245,100	42,356,918	8.0755	7.667	7.658	7.667	7.610	7.801	5,513,662	7.6822	-2.66%
2021-05-12	8.280	8.280	8.290	8.080	8.410	5,319,680	43,788,616	8.2314	7.877	7.877	7.886	7.686	8.000	5,592,061	7.8305	0.73%
2021-05-11	8.220	8.210	8.220	8.100	8.350	5,960,000	48,967,290	8.2160	7.820	7.810	7.820	7.705	7.943	6,265,167	7.8158	-1.56%
2021-05-10	8.350	8.350	8.360	8.200	8.690	4,219,000	35,331,485	8.3744	7.943	7.943	7.953	7.801	8.267	4,435,023	7.9665	-0.60%
2021-05-07	8.400	8.400	8.420	8.360	8.700	5,145,505	43,583,854	8.4703	7.991	7.991	8.010	7.953	8.276	5,408,967	8.0577	-2.55%
2021-05-06	8.620	8.600	8.620	8.480	8.990	6,528,316	56,746,921	8.6924	8.200	8.181	8.200	8.067	8.552	6,862,582	8.2690	-0.23%
2021-05-05	8.640	8.640	8.660	8.540	8.770	4,385,000	37,944,969	8.6534	8.219	8.219	8.238	8.124	8.343	4,609,523	8.2319	-2.37%
2021-05-04	8.850	8.840	8.850	8.350	8.850	8,959,000	77,610,214	8.6628	8.419	8.409	8.419	7.943	8.419	9,417,723	8.2409	5.23%
2021-05-03	8.410	8.410	8.420	8.330	8.700	6,135,423	51,495,647	8.3932	8.000	8.000	8.010	7.924	8.276	6,449,572	7.9844	-3.44%
2021-04-30	8.710	8.700	8.710	8.520	9.300	18,455,000	161,840,100	8.7694	8.286	8.276	8.286	8.105	8.847	19,399,941	8.3423	-6.75%
2021-04-29	9.340	9.340	9.370	9.230	9.460	2,718,001	25,387,139	9.3404	8.885	8.885	8.914	8.780	8.999	2,857,169	8.8854	-0.43%
2021-04-28	9.380	9.380	9.390	9.310	9.710	4,466,000	42,038,805	9.4131	8.923	8.923	8.933	8.857	9.237	4,694,670	8.9546	-2.19%
2021-04-27	9.590	9.580	9.590	9.190	9.770	10,169,800	97,491,588	9.5864	9.123	9.113	9.123	8.742	9.294	10,690,519	9.1194	3.23%
2021-04-26	9.290	9.280	9.290	9.200	9.630	10,011,133	93,753,481	9.3649	8.837	8.828	8.837	8.752	9.161	10,523,727	8.9088	-2.52%
2021-04-23	9.530	9.500	9.530	9.410	9.690	6,943,000	66,144,740	9.5268	9.066	9.037	9.066	8.952	9.218	7,298,499	9.0628	-1.45%
2021-04-22	9.670	9.670	9.680	9.450	9.800	8,920,000	86,147,975	9.6578	9.199	9.199	9.209	8.990	9.323	9,376,726	9.1874	1.04%
2021-04-21	9.570	9.570	9.600	9.410	9.780	6,855,000	65,611,690	9.5714	9.104	9.104	9.132	8.952	9.304	7,205,993	9.1052	-2.84%
2021-04-20	9.850	9.840	9.850	9.730	10.22	9,378,000	93,018,620	9.9188	9.370	9.361	9.370	9.256	9.722	9,858,177	9.4357	-3.62%
2021-04-19	10.22	10.22	10.24	9.850	10.48	10,032,200	103,228,980	10.290	9.722	9.722	9.741	9.370	9.970	10,545,873	9.7886	2.61%
2021-04-16	9.960	9.950	9.980	9.650	10.06	6,770,000	67,313,190	9.9429	9.475	9.465	9.494	9.180	9.570	7,116,641	9.4586	2.89%
2021-04-15	9.680	9.680	9.690	9.470	9.880	6,090,080	58,956,510	9.6807	9.209	9.209	9.218	9.009	9.399	6,401,907	9.2092	-0.31%
2021-04-14	9.710	9.700	9.710	8.960	9.780	9,089,466	87,264,248	9.6006	9.237	9.228	9.237	8.524	9.304	9,554,869	9.1330	5.66%
2021-04-13	9.190	9.170	9.190	9.000	9.470	7,136,580	65,609,716	9.1934	8.742	8.723	8.742	8.562	9.009	7,501,990	8.7456	-1.29%
2021-04-12	9.310	9.310	9.320	9.260	9.890	7,139,526	67,083,652	9.3961	8.857	8.857	8.866	8.809	9.408	7,505,087	8.9384	-5.29%
2021-04-09	9.830	9.830	9.840	9.520	9.920	8,004,100	78,354,844	9.7893	9.351	9.351	9.361	9.056	9.437	8,413,929	9.3125	0.20%
2021-04-08	9.810	9.810	9.830	9.240	9.870	12,787,200	123,661,461	9.6707	9.332	9.332	9.351	8.790	9.389	13,441,936	9.1997	6.17%
2021-04-07	9.240	9.240	9.270	9.140	10.00	24,594,939	229,339,259	9.3247	8.790	8.790	8.818	8.695	9.513	25,854,260	8.8705	-6.38%
2021-04-01	9.870	9.870	9.890	9.500	9.950	9,845,000	96,345,905	9.7863	9.389	9.389	9.408	9.037	9.465	10,349,088	9.3096	3.57%
2021-03-31	9.530	9.530	9.550	9.340	9.700	10,580,000	100,869,860	9.5340	9.066	9.066	9.085	8.885	9.228	11,121,722	9.0696	-1.55%
2021-03-30	9.680	9.680	9.690	9.280	9.760	7,296,320	69,803,160	9.5669	9.209	9.209	9.218	8.828	9.285	7,669,909	9.1009	2.43%
2021-03-29	9.450	9.450	9.460	9.310	10.12	15,780,000	150,302,810	9.5249	8.990	8.990	8.999	8.857	9.627	16,587,975	9.0610	-6.25%
2021-03-26	10.08	10.08	10.10	9.900	10.42	10,593,947	107,056,544	10.105	9.589	9.589	9.608	9.418	9.912	11,136,383	9.6132	2.23%
2021-03-25	9.860	9.860	9.880	9.540	10.08	9,733,347	96,225,163	9.8861	9.380	9.380	9.399	9.075	9.589	10,231,718	9.4046	0.41%
2021-03-24	9.820	9.810	9.820	9.790	10.56	19,224,700	192,718,212	10.025	9.342	9.332	9.342	9.313	10.05	20,209,052	9.5362	-7.71%
2021-03-23	10.64	10.64	10.66	10.56	11.30	9,831,060	105,910,579	10.773	10.12	10.12	10.14	10.05	10.75	10,334,434	10.248	-4.14%
2021-03-22	11.10	11.08	11.10	10.80	11.32	10,140,200	112,533,015	11.098	10.56	10.54	10.56	10.27	10.77	10,659,403	10.557	2.59%
2021-03-19	10.82	10.82	10.84	10.68	11.38	13,452,095	147,549,516	10.969	10.29	10.29	10.31	10.16	10.83	14,140,875	10.434	-5.09%
2021-03-18	11.40	11.36	11.40	10.36	11.94	46,005,868	517,040,946	11.239	10.84	10.81	10.84	9.855	11.36	48,361,481	10.691	-5.47%
2021-03-17	12.06	12.04	12.06	11.30	12.32	15,931,308	192,709,546	12.096	11.47	11.45	11.47	10.75	11.72	16,747,030	11.507	4.87%
2021-03-16	11.50	11.50	11.54	11.08	11.64	9,062,406	104,026,136	11.479	10.94	10.94	10.98	10.54	11.07	9,526,423	10.920	2.68%
2021-03-15	11.20	11.20	11.22	11.06	11.78	8,284,178	94,230,177	11.375	10.65	10.65	10.67	10.52	11.21	8,708,348	10.821	-1.41%
2021-03-12	11.36	11.26	11.36	11.12	11.84	11,776,728	135,824,568	11.533	10.81	10.71	10.81	10.58	11.26	12,379,725	10.972	-0.87%
2021-03-11	11.46	11.46	11.48	10.48	11.58	10,804,000	121,274,112	11.225	10.90	10.90	10.92	9.970	11.02	11,357,191	10.678	8.11%
2021-03-10	10.60	10.54	10.60	10.52	11.08	14,456,000	155,909,220	10.785	10.08	10.03	10.08	10.01	10.54	15,196,183	10.260	2.32%
2021-03-09	10.36	10.34	10.38	9.580	10.66	12,418,095	127,053,365	10.231	9.855	9.836	9.874	9.113	10.14	13,053,932	9.7330	2.57%
2021-03-08	10.10	10.08	10.10	9.900	11.36	11,652,720	120,791,987	10.366	9.608	9.589	9.608	9.418	10.81	12,249,368	9.8611	-7.00%
2021-03-05	10.86	10.86	10.88	10.14	11.00	10,140,094	108,653,849	10.715	10.33	10.33	10.35	9.646	10.46	10,659,292	10.193	0.18%
2021-03-04	10.84	10.84	10.86	10.52	11.40	13,202,826	143,029,235	10.833	10.31	10.31	10.33	10.01	10.84	13,878,843	10.306	-6.39%
2021-03-03	11.58	11.56	11.60	11.08	11.70	9,637,000	111,066,258	11.525	11.02	11.00	11.03	10.54	11.13	10,130,438	10.964	5.08%
2021-03-02	11.02	11.02	11.04	10.98	11.86	14,387,300	163,085,818	11.335	10.48	10.48	10.50	10.45	11.28	15,123,965	10.783	-1.96%
2021-03-01	11.24	11.22	11.24	10.28	11.28	13,374,693	146,723,261	10.970	10.69	10.67	10.69	9.779	10.73	14,059,510	10.436	9.55%
2021-02-26	10.26	10.26	10.40	10.24	10.94	16,704,895	175,070,020	10.480	9.760	9.760	9.893	9.741	10.41	17,560,226	9.9697	-7.40%
2021-02-25	11.08	11.06	11.08	10.68	11.20	10,978,373	120,712,208	10.996	10.54	10.52	10.54	10.16	10.65	11,540,493	10.460	4.73%
2021-02-24	10.58	10.58	10.60	10.30	11.78	21,991,366	234,696,099	10.672	10.06	10.06	10.08	9.798	11.21	23,117,378	10.152	-7.84%
2021-02-23	11.48	11.48	11.50	11.04	11.88	17,509,785	202,867,781	11.586	10.92	10.92	10.94	10.50	11.30	18,406,329	11.022	-1.54%
2021-02-22	11.66	11.64	11.66	11.62	12.96	15,334,715	185,224,007	12.079	11.09	11.07	11.09	11.05	12.33	16,119,890	11.490	-7.75%
2021-02-19	12.64	12.64	12.72	11.90	12.82	18,436,000	228,278,463	12.382	12.02	12.02	12.10	11.32	12.20	19,379,968	11.779	0.00%
2021-02-18	12.64	12.60	12.64	12.54	14.20	27,324,374	360,825,053	13.205	12.02	11.99	12.02	11.93	13.51	28,723,449	12.562	-8.41%
2021-02-17	13.80	13.80	13.82	12.40	13.90	18,649,975	250,807,015	13.448	13.13	13.13	13.15	11.80	13.22	19,604,899	12.793	10.40%
2021-02-16	12.50	12.48	12.50	12.24	12.90	11,715,919	145,634,473	12.431	11.89	11.87	11.89	11.64	12.27	12,315,803	11.825	0.00%
2021-02-11	12.50	12.50	12.54	12.28	12.92	4,638,174	57,865,850	12.476	11.89	11.89	11.93	11.68	12.29	4,875,660	11.868	-2.34%
2021-02-10	12.80	12.80	12.82	12.02	12.82	12,268,521	153,995,701	12.552	12.18	12.18	12.20	11.43	12.20	12,896,699	11.941	4.58%
2021-02-09	12.24	12.20	12.24	11.72	12.36	7,985,000	96,197,290	12.047	11.64	11.61	11.64	11.15	11.76	8,393,852	11.460	0.49%
2021-02-08	12.18	12.18	12.20	11.80	12.46	10,514,360	126,690,466	12.049	11.59	11.59	11.61	11.23	11.85	11,052,721	11.462	1.50%
2021-02-05	12.00	11.98	12.00	11.88	12.80	20,135,080	245,779,592	12.207	11.42	11.40	11.42	11.30	12.18	21,166,045	11.612	-5.36%
2021-02-04	12.68	12.60	12.68	12.44	13.48	14,778,000	188,599,861	12.762	12.06	11.99	12.06	11.83	12.82	15,534,670	12.141	-0.78%
2021-02-03	12.78	12.78	12.84	12.66	13.84	19,936,000	259,617,886	13.023	12.16	12.16	12.21	12.04	13.17	20,956,772	12.388	-5.61%
2021-02-02	13.54	13.50	13.54	13.30	14.00	16,803,000	228,970,700	13.627	12.88	12.84	12.88	12.65	13.32	17,663,355	12.963	0.59%
2021-02-01	13.46	13.44	13.46	12.40	13.56	19,526,500	259,050,946	13.267	12.80	12.79	12.80	11.80	12.90	20,526,305	12.620	7.51%
2021-01-29	12.52	12.50	12.52	12.06	13.00	27,171,400	340,242,922	12.522	11.91	11.89	11.91	11.47	12.37	28,562,642	11.912	4.33%
2021-01-28	12.00	11.98	12.00	11.94	13.30	28,549,457	355,568,307	12.455	11.42	11.40	11.42	11.36	12.65	30,011,259	11.848	-7.69%
2021-01-27	13.00	13.00	13.02	12.54	13.74	27,447,548	355,203,460	12.941	12.37	12.37	12.39	11.93	13.07	28,852,930	12.311	-5.11%
2021-01-26	13.70	13.70	13.72	13.24	14.36	34,620,378	473,838,372	13.687	13.03	13.03	13.05	12.60	13.66	36,393,026	13.020	-4.33%
2021-01-25	14.32	14.32	14.34	13.10	14.70	32,923,300	463,510,472	14.079	13.62	13.62	13.64	12.46	13.98	34,609,053	13.393	9.98%
2021-01-22	13.02	13.02	13.04	12.24	13.36	25,525,038	334,407,159	13.101	12.39	12.39	12.40	11.64	12.71	26,831,982	12.463	-1.81%
2021-01-21	13.26	13.24	13.26	13.08	14.14	42,784,300	576,961,500	13.485	12.61	12.60	12.61	12.44	13.45	44,974,961	12.829	0.91%
2021-01-20	13.14	13.12	13.14	11.78	13.60	35,617,144	463,242,619	13.006	12.50	12.48	12.50	11.21	12.94	37,440,829	12.373	13.28%
2021-01-19	11.60	11.58	11.60	11.56	13.00	46,986,000	567,633,850	12.081	11.03	11.02	11.03	11.00	12.37	49,391,798	11.492	1.58%
2021-01-18	11.42	11.40	11.42	9.630	11.68	39,759,384	438,899,413	11.039	10.86	10.84	10.86	9.161	11.11	41,795,162	10.501	14.66%
2021-01-15	9.960	9.950	9.960	9.680	10.18	25,088,000	250,125,736	9.9699	9.475	9.465	9.475	9.209	9.684	26,372,567	9.4843	-2.16%
2021-01-14	10.18	10.16	10.18	9.850	10.42	24,232,101	244,735,766	10.100	9.684	9.665	9.684	9.370	9.912	25,472,844	9.6077	1.19%
2021-01-13	10.06	10.04	10.06	9.860	11.22	33,339,000	348,655,600	10.458	9.570	9.551	9.570	9.380	10.67	35,046,038	9.9485	-2.14%
2021-01-12	10.28	10.28	10.32	9.520	10.38	42,779,800	429,524,533	10.040	9.779	9.779	9.817	9.056	9.874	44,970,230	9.5513	6.20%
2021-01-11	9.680	9.680	9.690	8.600	10.28	63,114,995	610,789,474	9.6774	9.209	9.209	9.218	8.181	9.779	66,346,637	9.2060	14.42%
2021-01-08	8.460	8.450	8.460	7.860	8.500	30,680,861	254,800,001	8.3049	8.048	8.038	8.048	7.477	8.086	32,251,796	7.9003	7.09%
2021-01-07	7.900	7.890	7.900	7.810	8.180	40,363,000	322,603,060	7.9925	7.515	7.506	7.515	7.430	7.782	42,429,684	7.6032	4.08%
2021-01-06	7.590	7.590	7.600	7.510	8.550	43,570,014	339,697,608	7.7966	7.220	7.220	7.230	7.144	8.134	45,800,905	7.4168	-10.07%
2021-01-05	8.440	8.430	8.440	8.400	8.780	20,123,000	171,124,080	8.5039	8.029	8.019	8.029	7.991	8.352	21,153,347	8.0897	-4.31%
2021-01-04	8.820	8.820	8.850	8.210	8.880	20,032,000	173,911,085	8.6817	8.390	8.390	8.419	7.810	8.447	21,057,687	8.2588	5.88%
2020-12-31	8.330	8.330	8.380	8.250	8.700	11,992,000	101,078,372	8.4288	7.924	7.924	7.972	7.848	8.276	12,606,020	8.0183	-1.19%
2020-12-30	8.430	8.430	8.440	8.200	9.180	30,963,200	262,554,244	8.4796	8.019	8.019	8.029	7.801	8.733	32,548,592	8.0665	-8.07%
2020-12-29	9.170	9.160	9.170	9.100	9.710	9,537,000	88,603,395	9.2905	8.723	8.714	8.723	8.657	9.237	10,025,318	8.8380	-5.27%
2020-12-28	9.680	9.680	9.700	8.670	9.750	22,376,000	208,371,840	9.3123	9.209	9.209	9.228	8.248	9.275	23,521,706	8.8587	7.32%
2020-12-24	9.020	8.990	9.020	8.370	9.030	10,289,000	89,869,545	8.7345	8.581	8.552	8.581	7.962	8.590	10,815,822	8.3091	6.75%
2020-12-23	8.450	8.420	8.450	8.120	8.470	7,648,000	63,492,255	8.3018	8.038	8.010	8.038	7.724	8.057	8,039,596	7.8974	2.18%
2020-12-22	8.270	8.260	8.270	8.200	8.750	8,350,000	69,525,345	8.3264	7.867	7.858	7.867	7.801	8.324	8,777,540	7.9208	-6.02%
2020-12-21	8.800	8.780	8.800	8.500	8.860	8,117,055	70,885,256	8.7329	8.371	8.352	8.371	8.086	8.428	8,532,668	8.3075	3.53%
2020-12-18	8.500	8.450	8.500	8.250	8.560	8,733,960	73,332,924	8.3963	8.086	8.038	8.086	7.848	8.143	9,181,160	7.9873	1.19%
2020-12-17	8.400	8.390	8.400	8.360	8.870	7,959,000	67,788,495	8.5172	7.991	7.981	7.991	7.953	8.438	8,366,520	8.1024	-4.33%
2020-12-16	8.780	8.770	8.780	8.190	8.850	8,758,915	75,418,579	8.6105	8.352	8.343	8.352	7.791	8.419	9,207,393	8.1911	7.07%
2020-12-15	8.200	8.190	8.200	8.120	8.550	11,289,500	93,584,673	8.2895	7.801	7.791	7.801	7.724	8.134	11,867,550	7.8858	-1.32%
2020-12-14	8.310	8.310	8.320	8.100	8.450	8,767,000	72,387,590	8.2568	7.905	7.905	7.915	7.705	8.038	9,215,892	7.8546	-2.24%
2020-12-11	8.500	8.500	8.530	8.400	8.820	7,699,000	65,975,842	8.5694	8.086	8.086	8.115	7.991	8.390	8,093,208	8.1520	-1.73%
2020-12-10	8.650	8.650	8.680	8.450	8.900	13,526,300	116,858,635	8.6394	8.229	8.229	8.257	8.038	8.466	14,218,880	8.2186	-3.89%
2020-12-09	9.000	8.990	9.000	8.300	9.240	20,057,150	178,069,414	8.8781	8.562	8.552	8.562	7.896	8.790	21,084,125	8.4457	7.91%
2020-12-08	8.340	8.330	8.340	8.110	8.480	4,426,000	36,543,561	8.2566	7.934	7.924	7.934	7.715	8.067	4,652,622	7.8544	3.22%
2020-12-07	8.080	8.070	8.080	7.850	8.380	9,924,741	79,963,535	8.0570	7.686	7.677	7.686	7.468	7.972	10,432,912	7.6645	-3.46%
2020-12-04	8.370	8.350	8.370	8.210	8.420	3,768,000	31,466,670	8.3510	7.962	7.943	7.962	7.810	8.010	3,960,931	7.9443	1.33%
2020-12-03	8.260	8.250	8.260	8.220	8.480	4,420,000	36,810,325	8.3281	7.858	7.848	7.858	7.820	8.067	4,646,315	7.9225	-2.13%
2020-12-02	8.440	8.440	8.470	8.360	8.710	12,277,000	104,768,674	8.5337	8.029	8.029	8.057	7.953	8.286	12,905,612	8.1181	-1.17%
2020-12-01	8.540	8.530	8.540	8.230	8.590	8,119,047	68,272,910	8.4090	8.124	8.115	8.124	7.829	8.172	8,534,762	7.9994	3.77%
2020-11-30	8.230	8.220	8.230	8.170	8.650	9,349,000	77,591,140	8.2994	7.829	7.820	7.829	7.772	8.229	9,827,692	7.8952	-3.63%
2020-11-27	8.540	8.530	8.540	8.360	8.640	8,284,500	70,673,504	8.5308	8.124	8.115	8.124	7.953	8.219	8,708,687	8.1153	1.79%
2020-11-26	8.390	8.390	8.400	8.280	8.470	5,152,981	43,077,394	8.3597	7.981	7.981	7.991	7.877	8.057	5,416,826	7.9525	-0.12%
2020-11-25	8.400	8.390	8.400	8.280	8.710	10,999,658	93,555,807	8.5053	7.991	7.981	7.991	7.877	8.286	11,562,867	8.0911	-0.36%
2020-11-24	8.430	8.420	8.430	8.240	8.700	12,290,256	104,439,501	8.4977	8.019	8.010	8.019	7.839	8.276	12,919,547	8.0838	0.36%
2020-11-23	8.400	8.400	8.420	8.280	8.700	16,846,362	143,154,020	8.4976	7.991	7.991	8.010	7.877	8.276	17,708,937	8.0837	-3.45%
2020-11-20	8.700	8.700	8.710	7.920	8.840	23,232,500	196,437,497	8.4553	8.276	8.276	8.286	7.534	8.409	24,422,061	8.0434	7.01%
2020-11-19	8.130	8.130	8.150	7.810	8.240	12,681,000	102,331,840	8.0697	7.734	7.734	7.753	7.430	7.839	13,330,298	7.6766	0.37%
2020-11-18	8.100	8.070	8.100	7.900	8.260	16,165,488	130,110,937	8.0487	7.705	7.677	7.705	7.515	7.858	16,993,200	7.6566	-0.61%
2020-11-17	8.150	8.140	8.150	7.880	8.450	13,737,000	112,254,700	8.1717	7.753	7.744	7.753	7.496	8.038	14,440,368	7.7737	5.30%
2020-11-16	7.740	7.720	7.740	7.410	7.880	15,738,600	120,942,191	7.6844	7.363	7.344	7.363	7.049	7.496	16,544,455	7.3101	-1.90%
2020-11-13	7.890	7.890	7.900	7.830	8.650	22,875,000	190,259,920	8.3174	7.506	7.506	7.515	7.449	8.229	24,046,256	7.9122	-3.55%
2020-11-12	8.180	8.160	8.180	7.400	8.370	14,737,000	117,564,304	7.9775	7.782	7.763	7.782	7.040	7.962	15,491,570	7.5889	8.78%
2020-11-11	7.520	7.510	7.520	7.400	8.150	10,988,000	84,152,800	7.6586	7.154	7.144	7.154	7.040	7.753	11,550,612	7.2856	-6.47%
2020-11-10	8.040	8.010	8.040	7.640	8.080	16,629,000	130,885,056	7.8709	7.648	7.620	7.648	7.268	7.686	17,480,445	7.4875	5.51%
2020-11-09	7.620	7.600	7.620	7.150	7.650	13,578,000	101,034,115	7.4410	7.249	7.230	7.249	6.802	7.277	14,273,227	7.0786	4.10%
2020-11-06	7.320	7.320	7.330	6.780	7.320	14,219,560	101,581,264	7.1438	6.963	6.963	6.973	6.450	6.963	14,947,636	6.7958	7.96%
2020-11-05	6.780	6.770	6.780	6.460	6.890	7,560,730	50,672,795	6.7021	6.450	6.440	6.450	6.145	6.554	7,947,858	6.3757	0.59%
2020-11-04	6.740	6.730	6.740	6.080	6.880	10,446,000	70,458,890	6.7451	6.412	6.402	6.412	5.784	6.545	10,980,861	6.4165	6.98%
2020-11-03	6.300	6.290	6.300	6.170	6.720	8,616,000	54,638,085	6.3415	5.993	5.984	5.993	5.869	6.393	9,057,160	6.0326	-5.12%
2020-11-02	6.640	6.610	6.640	6.410	6.700	7,394,793	48,637,574	6.5773	6.317	6.288	6.317	6.098	6.374	7,773,424	6.2569	2.95%
2020-10-30	6.450	6.450	6.460	6.400	6.710	8,343,000	54,394,570	6.5198	6.136	6.136	6.145	6.088	6.383	8,770,182	6.2022	-2.42%
2020-10-29	6.610	6.610	6.620	6.380	6.750	7,623,200	50,318,322	6.6007	6.288	6.288	6.298	6.069	6.421	8,013,526	6.2792	-4.20%
2020-10-28	6.900	6.890	6.900	6.760	7.240	13,893,974	96,143,137	6.9198	6.564	6.554	6.564	6.431	6.887	14,605,379	6.5827	-3.77%
2020-10-27	7.170	7.170	7.190	6.920	7.270	9,946,000	71,123,782	7.1510	6.821	6.821	6.840	6.583	6.916	10,455,260	6.8027	-1.78%
2020-10-23	7.300	7.300	7.310	6.810	7.440	13,626,000	98,687,148	7.2426	6.944	6.944	6.954	6.478	7.078	14,323,685	6.8898	0.41%
2020-10-22	7.270	7.270	7.280	7.130	7.770	18,198,000	135,007,819	7.4188	6.916	6.916	6.925	6.783	7.392	19,129,782	7.0575	0.28%
2020-10-21	7.250	7.240	7.250	6.400	7.450	19,066,600	134,652,804	7.0622	6.897	6.887	6.897	6.088	7.087	20,042,857	6.7182	13.10%
2020-10-20	6.410	6.410	6.420	6.090	6.530	8,364,000	53,227,602	6.3639	6.098	6.098	6.107	5.793	6.212	8,792,257	6.0539	-0.31%
2020-10-19	6.430	6.420	6.430	6.210	6.590	9,207,000	59,005,767	6.4088	6.117	6.107	6.117	5.908	6.269	9,678,421	6.0966	0.16%
2020-10-16	6.420	6.410	6.420	5.580	6.630	28,255,000	177,773,635	6.2918	6.107	6.098	6.107	5.308	6.307	29,701,725	5.9853	15.88%
2020-10-15	5.540	5.540	5.550	5.520	5.750	7,593,000	42,722,082	5.6265	5.270	5.270	5.280	5.251	5.470	7,981,780	5.3525	-0.18%
2020-10-14	5.550	5.540	5.550	5.540	5.820	8,306,000	46,799,747	5.6345	5.280	5.270	5.280	5.270	5.537	8,731,288	5.3600	-1.94%
2020-10-12	5.660	5.620	5.660	5.420	5.680	7,142,026	39,992,484	5.5996	5.384	5.346	5.384	5.156	5.403	7,507,715	5.3269	1.07%
2020-10-09	5.600	5.590	5.600	5.570	5.760	4,934,000	27,816,746	5.6378	5.327	5.318	5.327	5.299	5.479	5,186,633	5.3632	-2.27%
2020-10-08	5.730	5.720	5.730	5.580	5.830	5,692,000	32,485,785	5.7073	5.451	5.441	5.451	5.308	5.546	5,983,444	5.4293	3.43%
2020-10-07	5.540	5.540	5.550	5.480	5.680	4,928,666	27,406,511	5.5606	5.270	5.270	5.280	5.213	5.403	5,181,026	5.2898	-0.54%
2020-10-06	5.570	5.560	5.570	5.350	5.580	4,407,000	24,318,103	5.5181	5.299	5.289	5.299	5.089	5.308	4,632,649	5.2493	3.53%
2020-10-05	5.380	5.370	5.380	5.330	5.500	2,729,000	14,688,020	5.3822	5.118	5.108	5.118	5.070	5.232	2,868,731	5.1200	0.19%
2020-09-30	5.370	5.370	5.380	5.270	5.480	3,242,000	17,446,501	5.3814	5.108	5.108	5.118	5.013	5.213	3,407,998	5.1193	1.70%
2020-09-29	5.280	5.270	5.280	5.200	5.440	3,018,500	16,028,028	5.3099	5.023	5.013	5.023	4.947	5.175	3,173,055	5.0513	1.34%
2020-09-28	5.210	5.210	5.230	5.030	5.270	3,777,000	19,408,864	5.1387	4.956	4.956	4.975	4.785	5.013	3,970,392	4.8884	2.36%
2020-09-25	5.090	5.080	5.090	5.030	5.250	5,060,380	25,798,310	5.0981	4.842	4.833	4.842	4.785	4.994	5,319,484	4.8498	-2.12%
2020-09-24	5.200	5.200	5.210	5.170	5.270	3,603,000	18,784,955	5.2137	4.947	4.947	4.956	4.918	5.013	3,787,482	4.9597	-0.57%
2020-09-23	5.230	5.230	5.240	5.150	5.270	3,067,600	15,963,500	5.2039	4.975	4.975	4.985	4.899	5.013	3,224,669	4.9504	1.55%
2020-09-22	5.150	5.150	5.160	5.060	5.220	5,604,000	28,777,486	5.1352	4.899	4.899	4.909	4.814	4.966	5,890,938	4.8850	-1.90%
2020-09-21	5.250	5.250	5.260	5.230	5.510	3,510,180	18,634,929	5.3088	4.994	4.994	5.004	4.975	5.242	3,689,910	5.0502	-3.85%
2020-09-18	5.460	5.460	5.470	5.400	5.590	7,105,600	38,928,534	5.4786	5.194	5.194	5.204	5.137	5.318	7,469,424	5.2117	0.55%
2020-09-17	5.430	5.430	5.440	5.180	5.480	5,582,540	30,078,668	5.3880	5.166	5.166	5.175	4.928	5.213	5,868,380	5.1255	0.93%
2020-09-16	5.380	5.380	5.390	5.220	5.440	2,582,000	13,902,290	5.3843	5.118	5.118	5.127	4.966	5.175	2,714,205	5.1220	1.13%
2020-09-15	5.320	5.300	5.320	5.240	5.500	3,598,000	19,433,413	5.4012	5.061	5.042	5.061	4.985	5.232	3,782,226	5.1381	0.76%
2020-09-14	5.280	5.280	5.300	5.220	5.350	4,248,000	22,478,060	5.2914	5.023	5.023	5.042	4.966	5.089	4,465,508	5.0337	0.76%
2020-09-11	5.240	5.230	5.250	5.160	5.290	4,181,000	21,863,064	5.2291	4.985	4.975	4.994	4.909	5.032	4,395,077	4.9744	0.77%
2020-09-10	5.200	5.180	5.200	5.080	5.230	5,116,130	26,435,113	5.1670	4.947	4.928	4.947	4.833	4.975	5,378,088	4.9153	2.97%
2020-09-09	5.050	5.040	5.050	4.980	5.190	9,609,500	48,323,285	5.0287	4.804	4.795	4.804	4.737	4.937	10,101,530	4.7838	-1.94%
2020-09-08	5.150	5.140	5.150	5.050	5.320	4,143,000	21,361,620	5.1561	4.899	4.890	4.899	4.804	5.061	4,355,132	4.9049	0.39%
2020-09-07	5.130	5.130	5.150	5.090	5.420	2,821,610	14,697,727	5.2090	4.880	4.880	4.899	4.842	5.156	2,966,083	4.9553	-3.02%
2020-09-04	5.290	5.290	5.310	5.230	5.410	5,497,000	29,102,210	5.2942	5.032	5.032	5.051	4.975	5.146	5,778,460	5.0363	-3.99%
2020-09-03	5.510	5.490	5.510	5.470	5.750	5,938,832	33,253,221	5.5993	5.242	5.223	5.242	5.204	5.470	6,242,915	5.3266	-0.36%
2020-09-02	5.530	5.530	5.540	5.460	5.640	5,944,000	32,915,836	5.5377	5.261	5.261	5.270	5.194	5.365	6,248,347	5.2679	0.00%
2020-09-01	5.530	5.520	5.530	5.050	5.590	14,368,000	77,358,490	5.3841	5.261	5.251	5.261	4.804	5.318	15,103,677	5.1218	9.50%
2020-08-31	5.050	5.050	5.060	5.010	5.190	11,536,000	58,656,040	5.0846	4.804	4.804	4.814	4.766	4.937	12,126,671	4.8369	-0.98%
2020-08-28	5.100	5.070	5.100	5.050	5.210	4,823,000	24,726,155	5.1267	4.852	4.823	4.852	4.804	4.956	5,069,949	4.8770	0.59%
2020-08-27	5.070	5.070	5.080	4.960	5.130	8,555,000	43,213,250	5.0512	4.823	4.823	4.833	4.718	4.880	8,993,037	4.8052	-1.93%
2020-08-26	5.170	5.160	5.170	5.140	5.380	7,317,000	38,057,674	5.2013	4.918	4.909	4.918	4.890	5.118	7,691,648	4.9479	-4.26%
2020-08-25	5.400	5.390	5.400	5.260	5.450	9,043,000	48,495,422	5.3628	5.137	5.127	5.137	5.004	5.185	9,506,024	5.1015	1.50%
2020-08-24	5.320	5.310	5.320	5.200	5.380	4,613,000	24,425,756	5.2950	5.061	5.051	5.061	4.947	5.118	4,849,197	5.0371	0.95%
2020-08-21	5.270	5.270	5.280	5.060	5.320	9,275,000	48,150,790	5.1915	5.013	5.013	5.023	4.814	5.061	9,749,903	4.9386	5.40%
2020-08-20	5.000	4.980	5.000	4.900	5.160	8,480,590	42,188,543	4.9747	4.756	4.737	4.756	4.661	4.909	8,914,817	4.7324	-4.03%
2020-08-19	5.210	5.190	5.210	5.090	5.510	5,125,439	26,712,723	5.2118	4.956	4.937	4.956	4.842	5.242	5,387,874	4.9579	-0.76%
2020-08-18	5.250	5.240	5.250	5.170	5.510	7,262,300	38,206,315	5.2609	4.994	4.985	4.994	4.918	5.242	7,634,148	5.0047	-5.91%
2020-08-17	5.580	5.570	5.580	5.230	5.660	12,847,000	70,944,575	5.5223	5.308	5.299	5.308	4.975	5.384	13,504,798	5.2533	5.88%
2020-08-14	5.270	5.230	5.270	5.190	5.330	3,648,000	19,179,960	5.2577	5.013	4.975	5.013	4.937	5.070	3,834,787	5.0016	0.19%
2020-08-13	5.260	5.250	5.260	5.030	5.330	11,660,600	60,784,501	5.2128	5.004	4.994	5.004	4.785	5.070	12,257,651	4.9589	5.41%
2020-08-12	4.990	4.990	5.000	4.870	5.130	8,134,000	40,224,119	4.9452	4.747	4.747	4.756	4.633	4.880	8,550,481	4.7043	0.40%
2020-08-11	4.970	4.960	4.970	4.900	5.030	3,577,000	17,710,450	4.9512	4.728	4.718	4.728	4.661	4.785	3,760,151	4.7100	1.02%
2020-08-10	4.920	4.900	4.920	4.840	4.970	1,770,000	8,672,520	4.8997	4.680	4.661	4.680	4.604	4.728	1,860,628	4.6611	0.82%
2020-08-07	4.880	4.880	4.910	4.820	5.090	5,195,500	25,694,965	4.9456	4.642	4.642	4.671	4.585	4.842	5,461,522	4.7047	-3.17%
2020-08-06	5.040	5.040	5.050	4.900	5.120	4,396,000	22,023,110	5.0098	4.795	4.795	4.804	4.661	4.871	4,621,086	4.7658	-0.59%
2020-08-05	5.070	5.050	5.070	4.880	5.080	7,123,000	35,322,575	4.9589	4.823	4.804	4.823	4.642	4.833	7,487,715	4.7174	2.42%
2020-08-04	4.950	4.920	4.950	4.830	5.040	4,705,000	23,136,260	4.9174	4.709	4.680	4.709	4.595	4.795	4,945,908	4.6779	2.48%
2020-08-03	4.830	4.820	4.840	4.720	4.910	5,712,000	27,521,100	4.8181	4.595	4.585	4.604	4.490	4.671	6,004,468	4.5834	-1.63%
2020-07-31	4.910	4.880	4.910	4.860	5.200	9,571,000	47,100,960	4.9212	4.671	4.642	4.671	4.623	4.947	10,061,059	4.6815	-4.66%
2020-07-30	5.150	5.150	5.160	5.060	5.250	9,564,000	49,469,903	5.1725	4.899	4.899	4.909	4.814	4.994	10,053,700	4.9206	2.59%
2020-07-29	5.020	5.020	5.030	4.850	5.130	9,607,000	47,966,105	4.9928	4.775	4.775	4.785	4.614	4.880	10,098,902	4.7496	0.40%
2020-07-28	5.000	5.000	5.010	4.770	5.040	7,886,000	38,606,840	4.8956	4.756	4.756	4.766	4.538	4.795	8,289,782	4.6572	4.82%
2020-07-27	4.770	4.770	4.780	4.740	5.020	4,545,220	21,971,711	4.8340	4.538	4.538	4.547	4.509	4.775	4,777,946	4.5986	-2.45%
2020-07-24	4.890	4.870	4.890	4.850	5.150	5,702,000	28,318,310	4.9664	4.652	4.633	4.652	4.614	4.899	5,993,956	4.7245	-2.59%
2020-07-23	5.020	5.020	5.030	4.920	5.120	5,300,000	26,463,450	4.9931	4.775	4.775	4.785	4.680	4.871	5,571,373	4.7499	-0.59%
2020-07-22	5.050	5.020	5.050	5.020	5.310	4,582,000	23,628,880	5.1569	4.804	4.775	4.804	4.775	5.051	4,816,610	4.9057	-2.88%
2020-07-21	5.200	5.200	5.210	5.160	5.360	5,297,840	27,693,171	5.2273	4.947	4.947	4.956	4.909	5.099	5,569,102	4.9726	0.00%
2020-07-20	5.200	5.190	5.200	4.900	5.280	10,440,000	53,480,370	5.1226	4.947	4.937	4.947	4.661	5.023	10,974,554	4.8731	0.39%
2020-07-17	5.180	5.160	5.180	5.000	5.340	5,110,100	26,471,150	5.1802	4.928	4.909	4.928	4.756	5.080	5,371,750	4.9278	3.19%
2020-07-16	5.020	5.020	5.030	5.010	5.340	8,865,191	45,552,027	5.1383	4.775	4.775	4.785	4.766	5.080	9,319,110	4.8880	-5.46%
2020-07-15	5.310	5.310	5.350	5.260	5.700	7,701,200	41,522,090	5.3916	5.051	5.051	5.089	5.004	5.422	8,095,520	5.1290	-3.28%
2020-07-14	5.490	5.480	5.490	5.410	5.850	11,617,000	64,381,635	5.5420	5.223	5.213	5.223	5.146	5.565	12,211,819	5.2721	-4.85%
2020-07-13	5.770	5.760	5.770	5.220	5.800	17,025,668	94,661,899	5.5600	5.489	5.479	5.489	4.966	5.517	17,897,424	5.2891	12.26%
2020-07-10	5.140	5.130	5.140	5.100	5.280	7,534,500	38,902,400	5.1632	4.890	4.880	4.890	4.852	5.023	7,920,285	4.9117	-2.65%
2020-07-09	5.280	5.280	5.290	5.200	5.570	15,476,500	82,768,140	5.3480	5.023	5.023	5.032	4.947	5.299	16,268,935	5.0875	-1.68%
2020-07-08	5.370	5.370	5.390	5.270	5.680	13,495,714	72,351,970	5.3611	5.108	5.108	5.127	5.013	5.403	14,186,728	5.1000	-1.65%
2020-07-07	5.460	5.460	5.470	5.420	6.150	23,096,867	130,338,241	5.6431	5.194	5.194	5.204	5.156	5.850	24,279,483	5.3682	-6.35%
2020-07-06	5.830	5.820	5.830	5.360	5.850	18,538,000	104,906,219	5.6590	5.546	5.537	5.546	5.099	5.565	19,487,191	5.3833	9.38%
2020-07-03	5.330	5.330	5.340	5.310	5.530	13,929,000	75,014,583	5.3855	5.070	5.070	5.080	5.051	5.261	14,642,199	5.1232	1.74%
2020-07-02	5.490	5.480	5.490	5.260	5.520	14,660,000	79,334,310	5.4116	4.984	4.975	4.984	4.775	5.011	16,148,641	4.9128	3.20%
2020-06-30	5.320	5.320	5.330	5.080	5.500	12,054,264	64,410,596	5.3434	4.830	4.830	4.839	4.612	4.993	13,278,307	4.8508	5.35%
2020-06-29	5.050	5.050	5.060	4.980	5.270	7,686,809	38,886,099	5.0588	4.584	4.584	4.594	4.521	4.784	8,467,362	4.5925	-4.17%
2020-06-26	5.270	5.260	5.270	5.220	5.430	5,998,556	31,705,155	5.2855	4.784	4.775	4.784	4.739	4.929	6,607,676	4.7982	-1.68%
2020-06-24	5.360	5.360	5.370	5.350	5.740	11,123,000	60,701,888	5.4573	4.866	4.866	4.875	4.857	5.211	12,252,479	4.9543	-2.01%
2020-06-23	5.470	5.470	5.480	5.160	5.500	13,831,300	74,383,930	5.3779	4.966	4.966	4.975	4.684	4.993	15,235,791	4.8822	1.48%
2020-06-22	5.390	5.390	5.400	5.300	5.530	14,843,000	80,671,710	5.4350	4.893	4.893	4.902	4.811	5.020	16,350,224	4.9340	-3.92%
2020-06-19	5.610	5.580	5.610	5.490	5.860	17,765,945	100,135,836	5.6364	5.093	5.066	5.093	4.984	5.320	19,569,978	5.1168	-4.92%
2020-06-18	5.900	5.890	5.900	5.760	5.960	6,032,000	35,456,220	5.8780	5.356	5.347	5.356	5.229	5.411	6,644,516	5.3362	1.37%
2020-06-17	5.820	5.820	5.830	5.790	5.930	8,919,895	52,115,876	5.8427	5.283	5.283	5.293	5.256	5.383	9,825,661	5.3041	-2.02%
2020-06-16	5.940	5.930	5.940	5.790	6.060	17,694,571	104,039,363	5.8797	5.392	5.383	5.392	5.256	5.501	19,491,356	5.3377	5.13%
2020-06-15	5.650	5.650	5.670	5.580	6.070	14,929,063	86,012,871	5.7614	5.129	5.129	5.147	5.066	5.510	16,445,026	5.2303	-6.61%
2020-06-12	6.050	6.050	6.070	5.700	6.140	22,607,473	136,931,897	6.0569	5.492	5.492	5.510	5.175	5.574	24,903,136	5.4986	-6.20%
2020-06-11	6.450	6.420	6.450	6.070	6.450	21,348,769	133,154,291	6.2371	5.855	5.828	5.855	5.510	5.855	23,516,618	5.6621	2.22%
2020-06-10	6.310	6.300	6.310	6.110	6.370	22,684,401	141,003,205	6.2159	5.728	5.719	5.728	5.547	5.783	24,987,876	5.6429	1.45%
2020-06-09	6.220	6.220	6.230	6.010	6.360	35,346,000	219,053,217	6.1974	5.647	5.647	5.656	5.456	5.774	38,935,189	5.6261	3.84%
2020-06-08	5.990	5.990	6.000	5.400	6.070	32,037,710	185,145,645	5.7790	5.438	5.438	5.447	4.902	5.510	35,290,961	5.2463	16.31%
2020-06-05	5.150	5.140	5.150	4.950	5.200	16,447,722	83,703,885	5.0891	4.675	4.666	4.675	4.494	4.721	18,117,897	4.6200	-0.58%
2020-06-04	5.180	5.180	5.190	4.740	5.240	19,414,855	96,770,413	4.9843	4.702	4.702	4.712	4.303	4.757	21,386,325	4.5249	8.60%
2020-06-03	4.770	4.770	4.780	4.740	4.910	14,783,000	71,115,100	4.8106	4.330	4.330	4.339	4.303	4.457	16,284,131	4.3671	3.25%
2020-06-02	4.620	4.620	4.630	4.400	4.680	10,938,400	50,438,906	4.6112	4.194	4.194	4.203	3.994	4.249	12,049,134	4.1861	5.96%
2020-06-01	4.360	4.360	4.370	4.160	4.410	12,295,324	52,543,169	4.2734	3.958	3.958	3.967	3.777	4.003	13,543,846	3.8795	3.56%
2020-05-29	4.210	4.210	4.220	4.120	4.400	75,861,534	319,944,169	4.2175	3.822	3.822	3.831	3.740	3.994	83,564,850	3.8287	1.20%
2020-05-28	4.160	4.160	4.170	4.080	4.480	13,973,912	58,900,871	4.2151	3.777	3.777	3.786	3.704	4.067	15,392,885	3.8265	-4.37%
2020-05-27	4.350	4.340	4.350	4.300	4.630	9,351,931	41,043,363	4.3888	3.949	3.940	3.949	3.904	4.203	10,301,567	3.9842	-3.55%
2020-05-26	4.510	4.510	4.520	4.340	4.610	9,171,000	41,470,423	4.5219	4.094	4.094	4.103	3.940	4.185	10,102,264	4.1051	1.12%
2020-05-25	4.460	4.450	4.460	4.290	4.470	8,184,000	35,791,940	4.3734	4.049	4.040	4.049	3.895	4.058	9,015,040	3.9702	-0.22%
2020-05-22	4.470	4.460	4.470	4.330	4.610	10,226,421	45,268,993	4.4267	4.058	4.049	4.058	3.931	4.185	11,264,857	4.0186	-3.46%
2020-05-21	4.630	4.590	4.630	4.560	4.730	8,752,000	40,716,870	4.6523	4.203	4.167	4.203	4.140	4.294	9,640,717	4.2234	-1.49%
2020-05-20	4.700	4.670	4.700	4.540	4.810	10,749,066	50,119,430	4.6627	4.267	4.240	4.267	4.121	4.367	11,840,574	4.2329	-0.63%
2020-05-19	4.730	4.720	4.730	4.470	4.750	18,137,374	83,512,124	4.6044	4.294	4.285	4.294	4.058	4.312	19,979,123	4.1800	11.03%
2020-05-18	4.260	4.250	4.260	4.100	4.320	5,939,000	25,223,140	4.2470	3.867	3.858	3.867	3.722	3.922	6,542,072	3.8555	2.16%
2020-05-15	4.170	4.160	4.170	4.120	4.390	10,426,612	43,809,524	4.2017	3.786	3.777	3.786	3.740	3.985	11,485,376	3.8144	-2.57%
2020-05-14	4.280	4.270	4.280	4.180	4.440	8,516,000	36,188,320	4.2495	3.885	3.876	3.885	3.795	4.031	9,380,752	3.8577	-2.73%
2020-05-13	4.400	4.390	4.400	4.360	4.550	8,276,988	36,688,231	4.4326	3.994	3.985	3.994	3.958	4.131	9,117,470	4.0239	-0.90%
2020-05-12	4.440	4.430	4.440	4.280	4.510	7,144,644	31,329,928	4.3851	4.031	4.022	4.031	3.885	4.094	7,870,143	3.9809	-1.77%
2020-05-11	4.520	4.510	4.520	4.450	4.720	13,322,000	60,593,790	4.5484	4.103	4.094	4.103	4.040	4.285	14,674,775	4.1291	2.49%
2020-05-08	4.410	4.400	4.410	4.260	4.490	11,915,000	52,058,415	4.3691	4.003	3.994	4.003	3.867	4.076	13,124,902	3.9664	4.50%
2020-05-07	4.220	4.220	4.230	4.100	4.270	10,525,139	44,257,259	4.2049	3.831	3.831	3.840	3.722	3.876	11,593,908	3.8173	0.48%
2020-05-06	4.200	4.200	4.210	4.110	4.250	5,490,000	23,038,100	4.1964	3.813	3.813	3.822	3.731	3.858	6,047,479	3.8095	-0.71%
2020-05-05	4.230	4.220	4.230	3.940	4.230	6,855,516	28,205,968	4.1143	3.840	3.831	3.840	3.577	3.840	7,551,655	3.7351	6.55%
2020-05-04	3.970	3.950	3.970	3.870	4.120	8,480,543	33,879,888	3.9950	3.604	3.586	3.604	3.513	3.740	9,341,695	3.6267	-1.24%
2020-04-29	4.020	4.020	4.040	3.880	4.060	7,757,228	31,059,822	4.0040	3.649	3.649	3.668	3.522	3.686	8,544,931	3.6349	3.88%
2020-04-28	3.870	3.860	3.870	3.770	3.960	6,256,717	24,013,095	3.8380	3.513	3.504	3.513	3.422	3.595	6,892,052	3.4842	-1.78%
2020-04-27	3.940	3.930	3.940	3.750	3.950	8,875,862	34,198,881	3.8530	3.577	3.568	3.577	3.404	3.586	9,777,156	3.4978	3.68%
2020-04-24	3.800	3.800	3.820	3.800	3.980	8,541,580	32,910,724	3.8530	3.450	3.450	3.468	3.450	3.613	9,408,930	3.4978	-2.81%
2020-04-23	3.910	3.900	3.910	3.880	4.290	16,868,990	67,738,530	4.0156	3.550	3.540	3.550	3.522	3.895	18,581,942	3.6454	-6.68%
2020-04-22	4.190	4.180	4.190	4.000	4.320	17,672,799	73,208,234	4.1424	3.804	3.795	3.804	3.631	3.922	19,467,373	3.7606	-6.26%
2020-04-21	4.470	4.460	4.470	4.400	4.700	14,025,500	63,102,033	4.4991	4.058	4.049	4.058	3.994	4.267	15,449,711	4.0844	-5.50%
2020-04-20	4.730	4.720	4.730	4.370	4.900	18,495,000	86,870,360	4.6970	4.294	4.285	4.294	3.967	4.448	20,373,064	4.2640	4.88%
2020-04-17	4.510	4.500	4.510	4.180	4.630	18,294,835	82,233,564	4.4949	4.094	4.085	4.094	3.795	4.203	20,152,574	4.0805	9.47%
2020-04-16	4.120	4.110	4.120	3.970	4.150	11,034,600	45,046,726	4.0823	3.740	3.731	3.740	3.604	3.767	12,155,102	3.7060	-1.44%
2020-04-15	4.180	4.150	4.180	4.100	4.290	10,326,000	43,179,970	4.1817	3.795	3.767	3.795	3.722	3.895	11,374,548	3.7962	2.70%
2020-04-14	4.070	4.070	4.080	4.060	4.360	11,755,780	48,967,850	4.1654	3.695	3.695	3.704	3.686	3.958	12,949,514	3.7814	-7.92%
2020-04-09	4.420	4.390	4.420	4.070	4.470	11,809,000	51,595,370	4.3692	4.013	3.985	4.013	3.695	4.058	13,008,138	3.9664	6.76%
2020-04-08	4.140	4.130	4.140	3.890	4.230	8,991,000	36,732,945	4.0855	3.758	3.749	3.758	3.531	3.840	9,903,986	3.7089	3.50%
2020-04-07	4.000	4.000	4.020	3.710	4.120	12,936,096	51,034,811	3.9451	3.631	3.631	3.649	3.368	3.740	14,249,684	3.5815	10.50%
2020-04-06	3.620	3.610	3.620	3.400	3.620	8,046,789	28,383,842	3.5274	3.286	3.277	3.286	3.087	3.286	8,863,896	3.2022	1.97%
2020-04-03	3.550	3.550	3.560	3.440	3.590	3,128,000	10,987,000	3.5125	3.223	3.223	3.232	3.123	3.259	3,445,631	3.1887	-0.84%
2020-04-02	3.580	3.580	3.590	3.460	3.690	7,483,000	26,428,000	3.5317	3.250	3.250	3.259	3.141	3.350	8,242,857	3.2062	-4.53%
2020-04-01	3.750	3.740	3.750	3.700	3.980	7,762,448	29,501,927	3.8006	3.404	3.395	3.404	3.359	3.613	8,550,681	3.4502	-3.60%
2020-03-31	3.890	3.860	3.890	3.630	3.900	11,884,466	45,209,105	3.8041	3.531	3.504	3.531	3.295	3.540	13,091,267	3.4534	4.29%
2020-03-30	3.730	3.700	3.730	3.500	3.840	8,330,810	30,761,693	3.6925	3.386	3.359	3.386	3.177	3.486	9,176,757	3.3521	-3.12%
2020-03-27	3.850	3.840	3.850	3.820	4.150	8,591,000	33,673,010	3.9196	3.495	3.486	3.495	3.468	3.767	9,463,368	3.5582	-3.75%
2020-03-26	4.000	3.990	4.000	3.910	4.210	12,847,000	51,572,175	4.0143	3.631	3.622	3.631	3.550	3.822	14,151,541	3.6443	-4.76%
2020-03-25	4.200	4.190	4.200	3.800	4.220	20,874,784	85,193,038	4.0811	3.813	3.804	3.813	3.450	3.831	22,994,502	3.7049	16.67%
2020-03-24	3.600	3.600	3.620	2.950	3.700	18,144,121	62,530,650	3.4463	3.268	3.268	3.286	2.678	3.359	19,986,555	3.1286	20.81%
2020-03-23	2.980	2.980	2.990	2.910	3.200	12,211,215	37,450,881	3.0669	2.705	2.705	2.714	2.642	2.905	13,451,196	2.7842	-5.99%
2020-03-20	3.170	3.170	3.180	3.100	3.280	11,148,401	35,638,797	3.1968	2.878	2.878	2.887	2.814	2.978	12,280,459	2.9021	1.28%
2020-03-19	3.130	3.120	3.130	3.090	3.450	14,931,286	48,176,925	3.2266	2.841	2.832	2.841	2.805	3.132	16,447,475	2.9291	-9.28%
2020-03-18	3.450	3.440	3.450	3.430	3.820	8,251,400	29,658,034	3.5943	3.132	3.123	3.132	3.114	3.468	9,089,284	3.2630	-4.70%
2020-03-17	3.620	3.610	3.620	3.540	3.960	13,032,374	47,805,340	3.6682	3.286	3.277	3.286	3.214	3.595	14,355,739	3.3301	-4.49%
2020-03-16	3.790	3.790	3.800	3.780	4.300	13,598,000	53,572,260	3.9397	3.441	3.441	3.450	3.432	3.904	14,978,801	3.5765	-9.33%
2020-03-13	4.180	4.180	4.200	4.050	4.480	14,565,410	60,615,676	4.1616	3.795	3.795	3.813	3.677	4.067	16,044,446	3.7780	-7.93%
2020-03-12	4.540	4.540	4.550	4.520	4.850	4,317,806	19,868,197	4.6015	4.121	4.121	4.131	4.103	4.403	4,756,255	4.1773	-6.58%
2020-03-11	4.860	4.850	4.860	4.860	5.110	5,279,000	26,059,165	4.9364	4.412	4.403	4.412	4.412	4.639	5,815,053	4.4813	-1.42%
2020-03-10	4.930	4.930	4.940	4.830	5.050	6,744,181	33,441,740	4.9586	4.476	4.476	4.485	4.385	4.584	7,429,015	4.5015	0.00%
2020-03-09	4.930	4.930	4.960	4.930	5.090	4,970,896	24,777,324	4.9845	4.476	4.476	4.503	4.476	4.621	5,475,663	4.5250	-5.56%
2020-03-06	5.220	5.220	5.230	5.060	5.320	8,911,177	46,494,618	5.2176	4.739	4.739	4.748	4.594	4.830	9,816,057	4.7366	-1.69%
2020-03-05	5.310	5.300	5.310	5.270	5.610	6,718,141	36,113,877	5.3756	4.821	4.811	4.821	4.784	5.093	7,400,331	4.8800	-2.57%
2020-03-04	5.450	5.450	5.460	5.420	5.670	7,570,000	41,749,435	5.5151	4.948	4.948	4.957	4.920	5.147	8,338,691	5.0067	-3.02%
2020-03-03	5.620	5.620	5.630	5.620	5.950	5,885,409	33,570,531	5.7040	5.102	5.102	5.111	5.102	5.402	6,483,039	5.1782	-2.26%
2020-03-02	5.750	5.750	5.760	5.620	5.850	5,674,840	32,654,910	5.7543	5.220	5.220	5.229	5.102	5.311	6,251,088	5.2239	0.17%
2020-02-28	5.740	5.740	5.750	5.710	5.880	7,737,244	44,574,576	5.7610	5.211	5.211	5.220	5.184	5.338	8,522,918	5.2300	-3.85%
2020-02-27	5.970	5.970	5.980	5.910	6.150	3,005,200	17,954,675	5.9745	5.420	5.420	5.429	5.365	5.583	3,310,361	5.4238	-0.83%
2020-02-26	6.020	6.020	6.030	5.910	6.090	4,446,000	26,784,863	6.0245	5.465	5.465	5.474	5.365	5.529	4,897,467	5.4691	-1.31%
2020-02-25	6.100	6.100	6.130	6.050	6.240	4,746,966	29,029,651	6.1154	5.538	5.538	5.565	5.492	5.665	5,228,994	5.5517	-2.56%
2020-02-24	6.260	6.260	6.280	6.240	6.430	6,443,000	40,577,127	6.2979	5.683	5.683	5.701	5.665	5.837	7,097,251	5.7173	-2.80%
2020-02-21	6.440	6.440	6.450	6.320	6.500	3,228,000	20,762,384	6.4320	5.846	5.846	5.855	5.737	5.901	3,555,785	5.8390	-0.77%
2020-02-20	6.490	6.490	6.500	6.380	6.600	3,247,000	21,042,355	6.4806	5.892	5.892	5.901	5.792	5.992	3,576,715	5.8832	-1.82%
2020-02-19	6.610	6.610	6.620	6.540	6.670	3,306,000	21,876,542	6.6172	6.001	6.001	6.010	5.937	6.055	3,641,706	6.0072	-1.05%
2020-02-18	6.680	6.680	6.700	6.600	6.830	2,873,000	19,217,712	6.6891	6.064	6.064	6.082	5.992	6.200	3,164,737	6.0725	-2.62%
2020-02-17	6.860	6.860	6.880	6.850	7.040	2,478,000	17,153,844	6.9225	6.228	6.228	6.246	6.219	6.391	2,729,627	6.2843	-0.15%
2020-02-14	6.870	6.860	6.870	6.750	6.950	4,239,000	29,154,357	6.8776	6.237	6.228	6.237	6.128	6.309	4,669,447	6.2436	0.73%
2020-02-13	6.820	6.810	6.820	6.700	6.890	5,360,888	36,646,254	6.8359	6.191	6.182	6.191	6.082	6.255	5,905,256	6.2057	1.04%
2020-02-12	6.750	6.750	6.760	6.510	6.800	3,801,311	25,516,618	6.7126	6.128	6.128	6.137	5.910	6.173	4,187,313	6.0938	2.43%
2020-02-11	6.590	6.580	6.590	6.540	6.720	1,569,000	10,335,020	6.5870	5.983	5.973	5.983	5.937	6.101	1,728,323	5.9798	0.00%
2020-02-10	6.590	6.580	6.590	6.490	6.680	3,763,752	24,868,478	6.6074	5.983	5.973	5.983	5.892	6.064	4,145,940	5.9983	-1.64%
2020-02-07	6.700	6.690	6.700	6.500	6.810	5,686,550	37,840,215	6.6543	6.082	6.073	6.082	5.901	6.182	6,263,987	6.0409	1.52%
2020-02-06	6.600	6.580	6.600	6.270	6.600	5,969,893	38,733,944	6.4882	5.992	5.973	5.992	5.692	5.992	6,576,102	5.8901	6.28%
2020-02-05	6.210	6.200	6.210	6.000	6.220	2,977,200	18,277,635	6.1392	5.638	5.628	5.638	5.447	5.647	3,279,518	5.5733	3.67%
2020-02-04	5.990	5.980	5.990	5.940	6.350	3,327,937	20,098,450	6.0393	5.438	5.429	5.438	5.392	5.765	3,665,870	5.4826	1.18%
2020-02-03	5.920	5.920	5.930	5.600	5.990	3,733,521	21,900,779	5.8660	5.374	5.374	5.383	5.084	5.438	4,112,639	5.3252	2.78%
2020-01-31	5.760	5.760	5.770	5.710	5.910	3,186,500	18,433,560	5.7849	5.229	5.229	5.238	5.184	5.365	3,510,071	5.2516	0.00%
2020-01-30	5.760	5.740	5.760	5.690	6.080	4,781,000	27,910,889	5.8379	5.229	5.211	5.229	5.165	5.520	5,266,484	5.2997	-4.95%
2020-01-29	6.060	6.060	6.070	5.810	6.110	4,234,000	25,432,010	6.0066	5.501	5.501	5.510	5.274	5.547	4,663,939	5.4529	-2.88%
2020-01-24	6.240	6.200	6.240	6.110	6.300	2,003,000	12,461,900	6.2216	5.665	5.628	5.665	5.547	5.719	2,206,393	5.6481	1.13%
2020-01-23	6.170	6.170	6.180	6.130	6.470	7,043,137	43,879,971	6.2302	5.601	5.601	5.610	5.565	5.874	7,758,328	5.6559	-5.22%
2020-01-22	6.510	6.510	6.530	6.400	6.670	5,227,001	34,088,809	6.5217	5.910	5.910	5.928	5.810	6.055	5,757,774	5.9205	-1.66%
2020-01-21	6.620	6.600	6.620	6.460	6.820	7,867,253	52,409,842	6.6618	6.010	5.992	6.010	5.864	6.191	8,666,129	6.0477	-0.30%
2020-01-20	6.640	6.610	6.640	6.520	6.830	7,563,961	50,041,082	6.6157	6.028	6.001	6.028	5.919	6.200	8,332,039	6.0059	-2.78%
2020-01-17	6.830	6.820	6.830	6.710	6.920	6,611,961	45,306,841	6.8523	6.200	6.191	6.200	6.091	6.282	7,283,369	6.2206	1.34%
2020-01-16	6.740	6.740	6.750	6.710	7.150	6,180,989	42,465,050	6.8703	6.119	6.119	6.128	6.091	6.491	6,808,634	6.2369	-5.07%
2020-01-15	7.100	7.090	7.100	6.900	7.130	6,694,601	47,028,385	7.0248	6.445	6.436	6.445	6.264	6.473	7,374,400	6.3772	2.60%
2020-01-14	6.920	6.910	6.920	6.730	6.930	7,618,049	52,137,330	6.8439	6.282	6.273	6.282	6.110	6.291	8,391,619	6.2130	3.13%
2020-01-13	6.710	6.700	6.710	6.490	6.750	9,949,000	66,250,315	6.6590	6.091	6.082	6.091	5.892	6.128	10,959,266	6.0451	2.60%
2020-01-10	6.540	6.530	6.540	6.480	6.630	4,586,410	29,922,467	6.5242	5.937	5.928	5.937	5.883	6.019	5,052,134	5.9227	0.15%
2020-01-09	6.530	6.530	6.540	6.490	6.700	3,445,500	22,592,635	6.5571	5.928	5.928	5.937	5.892	6.082	3,795,371	5.9527	-1.06%
2020-01-08	6.600	6.600	6.610	6.480	6.730	4,431,116	29,200,252	6.5898	5.992	5.992	6.001	5.883	6.110	4,881,071	5.9823	-2.22%
2020-01-07	6.750	6.740	6.750	6.720	6.920	1,935,609	13,103,927	6.7699	6.128	6.119	6.128	6.101	6.282	2,132,159	6.1458	-0.88%
2020-01-06	6.810	6.810	6.830	6.680	6.900	2,547,000	17,305,519	6.7945	6.182	6.182	6.200	6.064	6.264	2,805,634	6.1681	-0.87%
2020-01-03	6.870	6.870	6.880	6.840	7.140	3,332,200	23,120,524	6.9385	6.237	6.237	6.246	6.209	6.482	3,670,566	6.2989	-2.69%
2020-01-02	7.060	7.060	7.100	6.980	7.170	3,504,000	24,827,237	7.0854	6.409	6.409	6.445	6.337	6.509	3,859,812	6.4322	0.00%
2019-12-31	7.060	7.050	7.060	6.960	7.120	969,000	6,841,280	7.0601	6.409	6.400	6.409	6.318	6.464	1,067,397	6.4093	0.57%
2019-12-30	7.020	7.020	7.030	6.960	7.070	5,204,680	36,643,242	7.0404	6.373	6.373	6.382	6.318	6.418	5,733,186	6.3914	0.29%
2019-12-27	7.000	6.990	7.000	6.940	7.050	1,959,892	13,721,466	7.0011	6.355	6.346	6.355	6.300	6.400	2,158,908	6.3557	0.29%
2019-12-24	6.980	6.980	7.000	6.910	7.050	841,880	5,864,023	6.9654	6.337	6.337	6.355	6.273	6.400	927,368	6.3233	-0.99%
2019-12-23	7.050	7.030	7.050	6.950	7.170	2,703,694	19,072,202	7.0541	6.400	6.382	6.400	6.309	6.509	2,978,239	6.4039	0.57%
2019-12-20	7.010	7.000	7.010	6.960	7.160	3,698,435	26,035,682	7.0396	6.364	6.355	6.364	6.318	6.500	4,073,990	6.3907	1.01%
2019-12-19	6.940	6.920	6.940	6.840	7.310	9,921,000	70,403,340	7.0964	6.300	6.282	6.300	6.209	6.636	10,928,422	6.4422	-0.86%
2019-12-18	7.000	6.990	7.000	6.930	7.070	4,289,120	30,021,247	6.9994	6.355	6.346	6.355	6.291	6.418	4,724,656	6.3542	-0.57%
2019-12-17	7.040	7.030	7.040	6.970	7.090	3,234,000	22,713,222	7.0233	6.391	6.382	6.391	6.327	6.436	3,562,395	6.3758	0.28%
2019-12-16	7.020	7.010	7.020	6.970	7.200	2,739,000	19,244,761	7.0262	6.373	6.364	6.373	6.327	6.536	3,017,130	6.3785	-1.82%
2019-12-13	7.150	7.140	7.150	7.070	7.380	8,402,192	60,532,728	7.2044	6.491	6.482	6.491	6.418	6.700	9,255,388	6.5403	2.58%
2019-12-12	6.970	6.960	6.970	6.920	7.070	2,514,061	17,547,153	6.9796	6.327	6.318	6.327	6.282	6.418	2,769,350	6.3362	0.00%
2019-12-11	6.970	6.960	6.970	6.950	7.100	1,595,000	11,157,604	6.9954	6.327	6.318	6.327	6.309	6.445	1,756,963	6.3505	-0.85%
2019-12-10	7.030	7.030	7.040	6.650	7.040	4,517,500	31,508,840	6.9748	6.382	6.382	6.391	6.037	6.391	4,976,227	6.3319	3.38%
2019-12-09	6.800	6.780	6.800	6.680	6.940	2,001,000	13,575,381	6.7843	6.173	6.155	6.173	6.064	6.300	2,204,190	6.1589	-1.02%
2019-12-06	6.870	6.870	6.890	6.780	6.970	2,118,971	14,608,264	6.8940	6.237	6.237	6.255	6.155	6.327	2,334,141	6.2585	1.78%
2019-12-05	6.750	6.750	6.760	6.590	6.790	3,028,000	20,420,440	6.7439	6.128	6.128	6.137	5.983	6.164	3,335,477	6.1222	1.96%
2019-12-04	6.620	6.620	6.630	6.590	6.750	1,548,200	10,292,935	6.6483	6.010	6.010	6.019	5.983	6.128	1,705,411	6.0355	-1.63%
2019-12-03	6.730	6.720	6.730	6.530	6.790	3,127,840	21,001,567	6.7144	6.110	6.101	6.110	5.928	6.164	3,445,455	6.0954	-0.30%
2019-12-02	6.750	6.740	6.750	6.450	6.790	2,865,000	19,165,398	6.6895	6.128	6.119	6.128	5.855	6.164	3,155,925	6.0728	2.90%
2019-11-29	6.560	6.550	6.560	6.470	6.790	3,481,475	23,000,442	6.6065	5.955	5.946	5.955	5.874	6.164	3,834,999	5.9975	-1.50%
2019-11-28	6.660	6.650	6.660	6.590	7.000	6,451,000	43,041,637	6.6721	6.046	6.037	6.046	5.983	6.355	7,106,063	6.0570	-5.26%
2019-11-27	7.030	7.020	7.030	6.990	7.260	3,094,200	21,921,277	7.0846	6.382	6.373	6.382	6.346	6.591	3,408,399	6.4315	-2.36%
2019-11-26	7.200	7.190	7.200	7.170	7.550	8,001,973	58,178,081	7.2705	6.536	6.527	6.536	6.509	6.854	8,814,529	6.6002	-0.55%
2019-11-25	7.240	7.220	7.240	7.120	7.300	2,369,780	17,077,404	7.2063	6.573	6.554	6.573	6.464	6.627	2,610,418	6.5420	1.12%
2019-11-22	7.160	7.150	7.160	6.930	7.250	3,115,000	22,122,556	7.1019	6.500	6.491	6.500	6.291	6.582	3,431,311	6.4473	2.73%
2019-11-21	6.970	6.950	6.970	6.830	7.100	3,221,959	22,338,941	6.9333	6.327	6.309	6.327	6.200	6.445	3,549,131	6.2942	-3.33%
2019-11-20	7.210	7.200	7.210	7.000	7.310	3,293,000	23,829,678	7.2365	6.545	6.536	6.545	6.355	6.636	3,627,386	6.5694	0.56%
2019-11-19	7.170	7.160	7.170	6.920	7.240	3,400,417	24,093,494	7.0855	6.509	6.500	6.509	6.282	6.573	3,745,710	6.4323	-0.55%
2019-11-18	7.210	7.200	7.210	7.080	7.290	2,484,000	17,921,360	7.2147	6.545	6.536	6.545	6.427	6.618	2,736,236	6.5496	1.84%
2019-11-15	7.080	7.050	7.080	6.920	7.130	1,383,000	9,703,481	7.0163	6.427	6.400	6.427	6.282	6.473	1,523,436	6.3695	0.14%
2019-11-14	7.070	7.060	7.070	7.030	7.200	1,685,000	11,933,812	7.0824	6.418	6.409	6.418	6.382	6.536	1,856,102	6.4295	-2.21%
2019-11-13	7.230	7.230	7.240	7.180	7.680	3,661,000	26,750,630	7.3069	6.564	6.564	6.573	6.518	6.972	4,032,754	6.6333	-6.10%
2019-11-12	7.700	7.690	7.700	7.580	7.870	5,624,766	43,310,710	7.7000	6.990	6.981	6.990	6.881	7.145	6,195,930	6.9902	-0.52%
2019-11-11	7.740	7.730	7.740	7.540	8.180	11,746,000	90,965,257	7.7444	7.026	7.017	7.026	6.845	7.426	12,938,741	7.0305	-3.85%
2019-11-08	8.050	8.040	8.050	7.630	8.260	13,600,883	109,762,285	8.0702	7.308	7.299	7.308	6.927	7.499	14,981,977	7.3263	7.76%
2019-11-07	7.470	7.460	7.470	7.360	7.670	4,258,931	31,813,668	7.4699	6.781	6.772	6.781	6.682	6.963	4,691,402	6.7813	-1.45%
2019-11-06	7.580	7.560	7.580	7.450	7.630	8,365,100	63,312,037	7.5686	6.881	6.863	6.881	6.763	6.927	9,214,529	6.8709	1.20%
2019-11-05	7.490	7.470	7.490	7.350	7.630	5,348,213	40,065,130	7.4913	6.800	6.781	6.800	6.672	6.927	5,891,294	6.8007	2.46%
2019-11-04	7.310	7.300	7.310	7.200	7.310	3,314,432	24,108,674	7.2738	6.636	6.627	6.636	6.536	6.636	3,650,994	6.6033	0.14%
2019-11-01	7.300	7.290	7.300	7.150	7.390	3,053,000	22,288,165	7.3004	6.627	6.618	6.627	6.491	6.709	3,363,015	6.6274	-0.27%
2019-10-31	7.320	7.320	7.330	7.240	7.510	6,426,000	47,076,937	7.3260	6.645	6.645	6.654	6.573	6.818	7,078,525	6.6507	-2.01%
2019-10-30	7.470	7.470	7.480	7.330	7.630	10,261,000	76,484,124	7.4539	6.781	6.781	6.790	6.654	6.927	11,302,947	6.7667	-2.35%
2019-10-29	7.650	7.640	7.650	7.210	7.770	14,033,200	105,997,626	7.5533	6.945	6.936	6.945	6.545	7.054	15,458,193	6.8571	6.25%
2019-10-28	7.200	7.180	7.200	6.690	7.260	7,244,600	51,654,981	7.1301	6.536	6.518	6.536	6.073	6.591	7,980,249	6.4729	6.82%
2019-10-25	6.740	6.740	6.750	6.580	6.840	5,306,000	35,755,067	6.7386	6.119	6.119	6.128	5.973	6.209	5,844,795	6.1174	0.75%
2019-10-24	6.690	6.670	6.690	6.350	6.690	6,557,200	42,637,539	6.5024	6.073	6.055	6.073	5.765	6.073	7,223,047	5.9030	3.72%
2019-10-23	6.450	6.440	6.450	6.300	6.460	5,428,000	34,770,284	6.4057	5.855	5.846	5.855	5.719	5.864	5,979,183	5.8152	1.57%
2019-10-22	6.350	6.340	6.350	6.270	6.500	2,672,000	17,001,217	6.3627	5.765	5.756	5.765	5.692	5.901	2,943,327	5.7762	-0.63%
2019-10-21	6.390	6.380	6.390	6.260	6.420	1,178,000	7,509,320	6.3746	5.801	5.792	5.801	5.683	5.828	1,297,619	5.7870	0.63%
2019-10-18	6.350	6.340	6.350	6.310	6.500	2,874,000	18,346,730	6.3837	5.765	5.756	5.765	5.728	5.901	3,165,839	5.7952	-0.47%
2019-10-17	6.380	6.370	6.380	6.220	6.480	4,974,372	31,603,167	6.3532	5.792	5.783	5.792	5.647	5.883	5,479,492	5.7675	1.75%
2019-10-16	6.270	6.260	6.270	6.230	6.530	11,537,688	72,703,963	6.3014	5.692	5.683	5.692	5.656	5.928	12,709,276	5.7205	-2.49%
2019-10-15	6.430	6.420	6.430	6.340	6.540	5,502,000	35,385,165	6.4313	5.837	5.828	5.837	5.756	5.937	6,060,697	5.8385	-1.08%
2019-10-14	6.500	6.490	6.500	6.420	6.650	3,173,000	20,627,979	6.5011	5.901	5.892	5.901	5.828	6.037	3,495,200	5.9018	0.31%
2019-10-11	6.480	6.480	6.490	6.270	6.520	1,673,261	10,735,945	6.4162	5.883	5.883	5.892	5.692	5.919	1,843,171	5.8247	3.68%
2019-10-10	6.250	6.240	6.250	6.100	6.470	4,529,000	28,578,145	6.3100	5.674	5.665	5.674	5.538	5.874	4,988,895	5.7284	1.79%
2019-10-09	6.140	6.140	6.150	6.080	6.330	5,861,170	36,496,236	6.2268	5.574	5.574	5.583	5.520	5.746	6,456,339	5.6528	-3.00%
2019-10-08	6.330	6.320	6.330	6.120	6.640	4,259,000	27,295,912	6.4090	5.746	5.737	5.746	5.556	6.028	4,691,478	5.8182	1.61%
2019-10-04	6.230	6.230	6.240	6.150	6.410	3,037,683	19,123,232	6.2953	5.656	5.656	5.665	5.583	5.819	3,346,143	5.7150	-0.80%
2019-10-03	6.280	6.280	6.300	6.200	6.340	2,859,000	18,004,330	6.2974	5.701	5.701	5.719	5.628	5.756	3,149,316	5.7169	0.16%
2019-10-02	6.270	6.250	6.270	6.170	6.470	3,038,000	19,086,860	6.2827	5.692	5.674	5.692	5.601	5.874	3,346,492	5.7035	-3.09%
2019-09-30	6.470	6.460	6.470	6.400	6.740	3,235,000	20,937,209	6.4721	5.874	5.864	5.874	5.810	6.119	3,563,496	5.8755	-0.31%
2019-09-27	6.490	6.490	6.500	6.420	6.530	1,359,023	8,827,126	6.4952	5.892	5.892	5.901	5.828	5.928	1,497,024	5.8964	0.31%
2019-09-26	6.470	6.470	6.480	6.350	6.670	3,367,000	21,798,870	6.4743	5.874	5.874	5.883	5.765	6.055	3,708,900	5.8774	1.09%
2019-09-25	6.400	6.380	6.400	6.320	6.640	4,232,980	27,152,856	6.4146	5.810	5.792	5.810	5.737	6.028	4,662,816	5.8233	-3.61%
2019-09-24	6.640	6.630	6.640	6.560	6.720	4,502,973	29,893,330	6.6386	6.028	6.019	6.028	5.955	6.101	4,960,225	6.0266	-1.34%
2019-09-23	6.730	6.720	6.730	6.650	6.800	3,218,823	21,594,418	6.7088	6.110	6.101	6.110	6.037	6.173	3,545,677	6.0904	1.20%
2019-09-20	6.650	6.650	6.660	6.600	6.760	5,988,261	39,843,310	6.6536	6.037	6.037	6.046	5.992	6.137	6,596,336	6.0402	-0.15%
2019-09-19	6.660	6.640	6.660	6.560	6.670	4,286,223	28,254,398	6.5919	6.046	6.028	6.046	5.955	6.055	4,721,465	5.9842	-0.75%
2019-09-18	6.710	6.700	6.710	6.540	6.770	5,404,000	36,069,115	6.6745	6.091	6.082	6.091	5.937	6.146	5,952,746	6.0592	2.76%
2019-09-17	6.530	6.510	6.530	6.340	6.740	8,472,956	55,003,567	6.4917	5.928	5.910	5.928	5.756	6.119	9,333,337	5.8932	-4.81%
2019-09-16	6.860	6.840	6.860	6.780	7.180	8,193,000	56,641,400	6.9134	6.228	6.209	6.228	6.155	6.518	9,024,954	6.2761	-1.29%
2019-09-13	6.950	6.930	6.950	6.820	7.050	2,565,406	17,759,152	6.9226	6.309	6.291	6.309	6.191	6.400	2,825,909	6.2844	0.58%
2019-09-12	6.910	6.900	6.910	6.750	6.940	4,147,000	28,472,380	6.8658	6.273	6.264	6.273	6.128	6.300	4,568,105	6.2329	1.02%
2019-09-11	6.840	6.800	6.840	6.680	6.940	5,628,579	38,357,539	6.8148	6.209	6.173	6.209	6.064	6.300	6,200,130	6.1866	-0.73%
2019-09-10	6.890	6.870	6.890	6.630	7.030	5,821,270	39,982,085	6.8683	6.255	6.237	6.255	6.019	6.382	6,412,388	6.2351	5.35%
2019-09-09	6.540	6.540	6.550	6.510	6.980	2,937,000	19,289,597	6.5678	5.937	5.937	5.946	5.910	6.337	3,235,236	5.9623	-4.11%
2019-09-06	6.820	6.800	6.820	6.760	6.930	4,100,337	28,004,678	6.8298	6.191	6.173	6.191	6.137	6.291	4,516,703	6.2002	-0.15%
2019-09-05	6.830	6.800	6.830	6.660	6.890	4,769,000	32,122,814	6.7358	6.200	6.173	6.200	6.046	6.255	5,253,265	6.1148	2.71%
2019-09-04	6.650	6.650	6.680	6.080	6.710	7,594,414	49,263,070	6.4868	6.037	6.037	6.064	5.520	6.091	8,365,584	5.8888	9.92%
2019-09-03	6.050	6.050	6.060	6.030	6.330	3,270,000	19,950,803	6.1012	5.492	5.492	5.501	5.474	5.746	3,602,050	5.5387	-4.12%
2019-09-02	6.310	6.270	6.310	6.210	6.380	3,334,450	20,953,900	6.2841	5.728	5.692	5.728	5.638	5.792	3,673,045	5.7048	3.61%
2019-08-30	6.090	6.090	6.100	6.080	6.300	4,297,149	26,535,224	6.1751	5.529	5.529	5.538	5.520	5.719	4,733,501	5.6058	-0.16%
2019-08-29	6.100	6.090	6.100	6.050	6.440	4,114,743	25,152,752	6.1128	5.538	5.529	5.538	5.492	5.846	4,532,572	5.5493	-4.84%
2019-08-28	6.410	6.410	6.420	6.320	6.490	6,540,000	41,987,855	6.4202	5.819	5.819	5.828	5.737	5.892	7,204,101	5.8283	2.40%
2019-08-27	6.260	6.260	6.280	5.920	6.380	7,313,746	45,697,162	6.2481	5.683	5.683	5.701	5.374	5.792	8,056,416	5.6721	4.68%
2019-08-26	5.980	5.970	5.980	5.950	6.230	6,926,000	42,098,647	6.0783	5.429	5.420	5.429	5.402	5.656	7,629,297	5.5180	-4.32%
2019-08-23	6.250	6.250	6.260	6.150	6.420	7,949,700	49,748,389	6.2579	5.674	5.674	5.683	5.583	5.828	8,756,948	5.6810	-3.55%
2019-08-22	6.480	6.470	6.480	6.280	6.620	6,407,120	41,552,366	6.4853	5.883	5.874	5.883	5.701	6.010	7,057,727	5.8875	1.41%
2019-08-21	6.390	6.390	6.400	6.190	6.480	3,980,228	25,224,744	6.3375	5.801	5.801	5.810	5.619	5.883	4,384,398	5.7533	0.63%
2019-08-20	6.350	6.350	6.360	6.180	6.480	6,215,829	39,319,109	6.3256	5.765	5.765	5.774	5.610	5.883	6,847,012	5.7425	-2.01%
2019-08-19	6.480	6.470	6.480	6.480	6.690	6,267,000	40,900,518	6.5263	5.883	5.874	5.883	5.883	6.073	6,903,379	5.9247	-0.31%
2019-08-16	6.500	6.500	6.510	6.000	6.590	8,586,000	55,155,062	6.4238	5.901	5.901	5.910	5.447	5.983	9,457,860	5.8317	7.08%
2019-08-15	6.070	6.060	6.070	5.930	6.500	14,240,874	86,733,990	6.0905	5.510	5.501	5.510	5.383	5.901	15,686,955	5.5291	-6.62%
2019-08-14	6.500	6.490	6.500	6.420	7.730	13,853,000	91,312,870	6.5916	5.901	5.892	5.901	5.828	7.017	15,259,695	5.9839	-13.45%
2019-08-13	7.510	7.510	7.520	7.510	7.790	2,842,000	21,631,984	7.6115	6.818	6.818	6.827	6.818	7.072	3,130,589	6.9099	-3.22%
2019-08-12	7.760	7.740	7.760	7.540	7.800	1,667,000	12,869,365	7.7201	7.045	7.026	7.045	6.845	7.081	1,836,275	7.0084	1.44%
2019-08-09	7.650	7.640	7.650	7.640	8.150	3,405,000	26,550,506	7.7975	6.945	6.936	6.945	6.936	7.399	3,750,759	7.0787	-3.16%
2019-08-08	7.900	7.890	7.900	7.700	8.020	4,118,604	32,671,560	7.9327	7.172	7.163	7.172	6.990	7.281	4,536,825	7.2014	3.81%
2019-08-07	7.610	7.610	7.620	7.460	7.920	4,312,950	32,793,800	7.6036	6.908	6.908	6.918	6.772	7.190	4,750,906	6.9026	-1.17%
2019-08-06	7.700	7.700	7.710	7.460	7.740	6,856,260	52,500,932	7.6574	6.990	6.990	6.999	6.772	7.026	7,552,475	6.9515	-0.90%
2019-08-05	7.770	7.770	7.780	7.630	7.910	4,835,910	37,669,332	7.7895	7.054	7.054	7.063	6.927	7.181	5,326,970	7.0714	-3.00%
2019-08-02	8.010	8.010	8.030	7.880	8.150	3,254,000	25,945,204	7.9733	7.272	7.272	7.290	7.154	7.399	3,584,426	7.2383	-1.96%
2019-08-01	8.170	8.160	8.170	8.020	8.220	2,227,058	18,211,419	8.1773	7.417	7.408	7.417	7.281	7.462	2,453,203	7.4235	-0.49%
2019-07-31	8.210	8.210	8.260	8.120	8.390	2,362,271	19,632,370	8.3108	7.453	7.453	7.499	7.371	7.617	2,602,146	7.5447	-1.32%
2019-07-30	8.320	8.320	8.340	8.010	8.400	3,780,000	31,352,220	8.2942	7.553	7.553	7.571	7.272	7.626	4,163,838	7.5296	3.35%
2019-07-29	8.050	8.050	8.060	7.970	8.290	4,399,620	35,654,002	8.1039	7.308	7.308	7.317	7.235	7.526	4,846,377	7.3568	-3.13%
2019-07-26	8.310	8.310	8.320	8.310	8.610	4,667,120	39,290,213	8.4185	7.544	7.544	7.553	7.544	7.816	5,141,040	7.6425	-3.48%
2019-07-25	8.610	8.610	8.620	8.540	8.790	2,062,000	17,734,760	8.6008	7.816	7.816	7.825	7.753	7.980	2,271,385	7.8079	-1.03%
2019-07-24	8.700	8.690	8.700	8.430	8.840	4,524,211	39,560,860	8.7443	7.898	7.889	7.898	7.653	8.025	4,983,619	7.9382	2.96%
2019-07-23	8.450	8.450	8.460	8.390	8.610	2,001,851	16,921,177	8.4528	7.671	7.671	7.680	7.617	7.816	2,205,128	7.6736	-1.05%
2019-07-22	8.540	8.540	8.550	8.360	8.650	3,407,817	29,052,371	8.5252	7.753	7.753	7.762	7.589	7.853	3,753,862	7.7393	1.18%
2019-07-19	8.440	8.440	8.460	8.370	8.570	5,420,500	45,830,351	8.4550	7.662	7.662	7.680	7.598	7.780	5,970,922	7.6756	-0.35%
2019-07-18	8.470	8.470	8.480	8.300	8.820	3,682,000	31,101,835	8.4470	7.689	7.689	7.698	7.535	8.007	4,055,887	7.6683	-2.19%
2019-07-17	8.660	8.640	8.660	8.550	8.820	3,319,000	28,897,787	8.7068	7.862	7.844	7.862	7.762	8.007	3,656,026	7.9042	0.46%
2019-07-16	8.620	8.620	8.670	8.390	8.970	7,786,000	67,308,217	8.6448	7.825	7.825	7.871	7.617	8.143	8,576,625	7.8479	-3.69%
2019-07-15	8.950	8.940	8.950	8.810	9.180	2,165,400	19,357,543	8.9395	8.125	8.116	8.125	7.998	8.334	2,385,284	8.1154	-0.22%
2019-07-12	8.970	8.960	8.970	8.950	9.270	3,638,000	32,827,740	9.0236	8.143	8.134	8.143	8.125	8.415	4,007,419	8.1917	-3.13%
2019-07-11	9.260	9.250	9.260	9.220	9.520	2,132,008	19,773,270	9.2745	8.406	8.397	8.406	8.370	8.642	2,348,502	8.4195	-0.43%
2019-07-10	9.300	9.290	9.300	9.220	9.750	1,871,000	17,408,933	9.3046	8.443	8.434	8.443	8.370	8.851	2,060,990	8.4469	0.32%
2019-07-09	9.270	9.270	9.280	9.170	9.570	5,557,000	51,547,770	9.2762	8.415	8.415	8.425	8.325	8.688	6,121,282	8.4211	-3.44%
2019-07-08	9.600	9.600	9.630	9.540	9.730	1,995,657	19,165,031	9.6034	8.715	8.715	8.742	8.661	8.833	2,198,305	8.7181	-2.34%
2019-07-05	9.830	9.830	9.840	9.750	10.04	2,246,840	22,083,578	9.8287	8.924	8.924	8.933	8.851	9.114	2,474,994	8.9227	-1.11%
2019-07-04	9.940	9.920	9.940	9.850	10.10	2,784,000	27,725,705	9.9589	9.024	9.006	9.024	8.942	9.169	3,066,700	9.0409	-1.39%
2019-07-03	10.08	10.06	10.08	9.980	10.38	4,518,000	45,437,980	10.057	9.151	9.133	9.151	9.060	9.423	4,976,778	9.1300	-0.59%
2019-07-02	10.14	10.12	10.14	9.890	10.28	4,511,000	45,780,910	10.149	9.205	9.187	9.205	8.978	9.332	4,969,067	9.2132	4.32%
2019-06-28	9.720	9.720	9.740	9.660	9.830	2,533,937	24,686,139	9.7422	8.824	8.824	8.842	8.770	8.924	2,791,244	8.8441	-0.72%
2019-06-27	9.790	9.780	9.790	9.310	9.790	4,605,880	43,941,976	9.5404	8.888	8.878	8.888	8.452	8.888	5,073,581	8.6609	5.95%
2019-06-26	9.240	9.230	9.240	9.100	9.560	4,504,000	41,557,903	9.2269	8.388	8.379	8.388	8.261	8.679	4,961,356	8.3763	-3.14%
2019-06-25	9.540	9.510	9.540	9.440	9.750	1,085,012	10,331,450	9.5220	8.661	8.633	8.661	8.570	8.851	1,195,189	8.6442	-0.93%
2019-06-24	9.630	9.620	9.630	9.560	9.890	1,228,000	11,881,621	9.6756	8.742	8.733	8.742	8.679	8.978	1,352,697	8.7837	-2.03%
2019-06-21	9.830	9.800	9.830	9.710	10.08	3,105,000	30,603,504	9.8562	8.924	8.897	8.924	8.815	9.151	3,420,295	8.9476	0.51%
2019-06-20	9.780	9.770	9.780	9.610	9.810	1,866,800	18,190,181	9.7440	8.878	8.869	8.878	8.724	8.906	2,056,363	8.8458	1.77%
2019-06-19	9.610	9.590	9.610	9.500	9.710	4,478,200	42,574,086	9.5070	8.724	8.706	8.724	8.624	8.815	4,932,936	8.6306	3.22%
2019-06-18	9.310	9.300	9.310	9.260	9.640	3,659,118	34,104,833	9.3205	8.452	8.443	8.452	8.406	8.751	4,030,681	8.4613	0.11%
2019-06-17	9.300	9.290	9.300	9.300	9.560	1,987,968	18,690,160	9.4016	8.443	8.434	8.443	8.443	8.679	2,189,835	8.5350	-2.72%
2019-06-14	9.560	9.550	9.560	9.480	9.660	3,156,640	30,129,842	9.5449	8.679	8.670	8.679	8.606	8.770	3,477,179	8.6650	0.31%
2019-06-13	9.530	9.530	9.540	9.500	9.710	2,391,000	22,809,074	9.5396	8.651	8.651	8.661	8.624	8.815	2,633,793	8.6602	-0.52%
2019-06-12	9.580	9.580	9.590	9.450	9.690	2,243,000	21,419,775	9.5496	8.697	8.697	8.706	8.579	8.797	2,470,764	8.6693	-1.14%
2019-06-11	9.690	9.680	9.690	9.430	9.780	3,894,201	37,619,250	9.6603	8.797	8.788	8.797	8.561	8.878	4,289,635	8.7698	1.89%
2019-06-10	9.510	9.500	9.510	9.300	9.520	7,743,000	73,277,767	9.4637	8.633	8.624	8.633	8.443	8.642	8,529,259	8.5913	4.97%
2019-06-06	9.060	9.060	9.070	8.910	9.420	6,585,000	59,370,780	9.0161	8.225	8.225	8.234	8.089	8.552	7,253,670	8.1849	-4.03%
2019-06-05	9.440	9.440	9.450	9.410	9.790	3,061,000	29,154,345	9.5245	8.570	8.570	8.579	8.543	8.888	3,371,827	8.6465	2.41%
2019-06-04	9.460	9.460	9.480	9.440	9.880	2,652,369	25,233,427	9.5135	8.368	8.368	8.386	8.350	8.740	2,998,438	8.4155	-2.47%
2019-06-03	9.700	9.690	9.700	9.460	9.740	2,857,000	27,384,166	9.5849	8.580	8.572	8.580	8.368	8.616	3,229,769	8.4787	1.04%
2019-05-31	9.600	9.590	9.600	9.580	10.06	9,782,973	94,801,917	9.6905	8.492	8.483	8.492	8.474	8.899	11,059,411	8.5721	-5.70%
2019-05-30	10.18	10.16	10.18	10.10	10.28	1,242,000	12,635,280	10.173	9.005	8.987	9.005	8.934	9.094	1,404,051	8.9992	-0.20%
2019-05-29	10.20	10.18	10.20	10.18	10.46	1,926,000	19,763,210	10.261	9.023	9.005	9.023	9.005	9.253	2,177,296	9.0770	-3.23%
2019-05-28	10.54	10.54	10.56	10.26	10.62	4,087,091	43,019,732	10.526	9.324	9.324	9.341	9.076	9.394	4,620,356	9.3109	3.13%
2019-05-27	10.22	10.22	10.24	9.860	10.24	4,086,075	41,345,028	10.119	9.040	9.040	9.058	8.722	9.058	4,619,208	8.9507	1.59%
2019-05-24	10.06	10.04	10.06	10.00	10.28	2,299,296	23,227,027	10.102	8.899	8.881	8.899	8.846	9.094	2,599,298	8.9359	0.40%
2019-05-23	10.02	10.00	10.02	9.910	10.44	4,604,852	46,058,122	10.002	8.864	8.846	8.864	8.766	9.235	5,205,672	8.8477	-4.57%
2019-05-22	10.50	10.50	10.52	10.30	10.68	3,666,000	38,329,761	10.456	9.288	9.288	9.306	9.111	9.447	4,144,323	9.2487	1.94%
2019-05-21	10.30	10.28	10.30	10.04	10.38	4,921,000	50,249,628	10.211	9.111	9.094	9.111	8.881	9.182	5,563,070	9.0327	-0.77%
2019-05-20	10.38	10.36	10.38	10.30	10.80	4,568,459	47,616,255	10.423	9.182	9.164	9.182	9.111	9.554	5,164,531	9.2199	-3.53%
2019-05-17	10.76	10.76	10.78	10.50	10.92	7,139,600	76,252,372	10.680	9.518	9.518	9.536	9.288	9.660	8,071,143	9.4475	0.00%
2019-05-16	10.76	10.74	10.76	10.70	10.90	1,959,116	21,126,777	10.784	9.518	9.500	9.518	9.465	9.642	2,214,733	9.5392	-0.37%
2019-05-15	10.80	10.80	10.82	10.46	11.10	2,266,091	24,493,747	10.809	9.554	9.554	9.571	9.253	9.819	2,561,760	9.5613	2.47%
2019-05-14	10.54	10.54	10.56	9.980	10.74	6,930,152	72,427,285	10.451	9.324	9.324	9.341	8.828	9.500	7,834,367	9.2448	-4.18%
2019-05-10	11.00	10.98	11.00	10.86	11.38	5,853,059	64,554,734	11.029	9.730	9.713	9.730	9.607	10.07	6,616,740	9.7563	-0.54%
2019-05-09	11.06	11.04	11.06	10.98	11.42	6,001,422	66,521,033	11.084	9.783	9.766	9.783	9.713	10.10	6,784,461	9.8049	-3.99%
2019-05-08	11.52	11.50	11.52	11.40	11.64	4,620,200	53,286,569	11.533	10.19	10.17	10.19	10.08	10.30	5,223,023	10.202	-1.20%
2019-05-07	11.66	11.62	11.66	11.36	11.78	4,153,000	47,973,408	11.552	10.31	10.28	10.31	10.05	10.42	4,694,865	10.218	0.69%
2019-05-06	11.58	11.52	11.58	10.02	11.80	8,490,530	97,946,847	11.536	10.24	10.19	10.24	8.864	10.44	9,598,336	10.205	-4.61%
2019-05-03	12.14	12.14	12.16	11.82	12.18	3,838,178	46,034,589	11.994	10.74	10.74	10.76	10.46	10.77	4,338,966	10.610	1.34%
2019-05-02	11.98	11.98	12.00	11.94	12.20	5,254,000	63,148,461	12.019	10.60	10.60	10.62	10.56	10.79	5,939,518	10.632	-2.44%
2019-04-30	12.28	12.26	12.28	12.02	12.28	7,496,306	91,096,891	12.152	10.86	10.84	10.86	10.63	10.86	8,474,390	10.750	0.16%
2019-04-29	12.26	12.24	12.26	11.76	12.26	3,091,000	37,471,104	12.123	10.84	10.83	10.84	10.40	10.84	3,494,300	10.723	1.32%
2019-04-26	12.10	12.10	12.12	11.98	12.30	13,091,360	159,039,794	12.149	10.70	10.70	10.72	10.60	10.88	14,799,462	10.746	-1.47%
2019-04-25	12.28	12.26	12.28	12.06	12.40	5,468,832	66,991,712	12.250	10.86	10.84	10.86	10.67	10.97	6,182,381	10.836	-0.81%
2019-04-24	12.38	12.34	12.38	12.10	12.56	12,690,189	156,063,521	12.298	10.95	10.92	10.95	10.70	11.11	14,345,948	10.879	-1.12%
2019-04-23	12.52	12.50	12.52	12.30	12.70	9,069,672	113,571,852	12.522	11.07	11.06	11.07	10.88	11.23	10,253,042	11.077	-2.03%
2019-04-18	12.78	12.78	12.80	12.40	12.94	6,729,510	86,119,120	12.797	11.30	11.30	11.32	10.97	11.45	7,607,546	11.320	1.75%
2019-04-17	12.56	12.54	12.56	11.94	12.64	7,705,333	95,741,744	12.425	11.11	11.09	11.11	10.56	11.18	8,710,690	10.991	4.15%
2019-04-16	12.06	12.04	12.06	11.76	12.10	8,831,064	105,322,257	11.926	10.67	10.65	10.67	10.40	10.70	9,983,302	10.550	1.86%
2019-04-15	11.84	11.82	11.84	11.62	11.94	9,267,181	108,977,631	11.760	10.47	10.46	10.47	10.28	10.56	10,476,321	10.402	2.60%
2019-04-12	11.54	11.54	11.56	11.20	11.68	11,209,036	128,997,620	11.508	10.21	10.21	10.23	9.907	10.33	12,671,541	10.180	0.17%
2019-04-11	11.52	11.50	11.52	11.18	11.58	13,075,761	149,378,683	11.424	10.19	10.17	10.19	9.890	10.24	14,781,828	10.106	1.77%
2019-04-10	11.32	11.30	11.32	10.58	11.36	8,725,960	96,778,145	11.091	10.01	9.996	10.01	9.359	10.05	9,864,484	9.8108	4.24%
2019-04-09	10.86	10.82	10.86	10.54	10.98	4,551,800	49,109,960	10.789	9.607	9.571	9.607	9.324	9.713	5,145,698	9.5439	1.88%
2019-04-08	10.66	10.64	10.66	10.50	10.74	5,278,522	55,852,185	10.581	9.430	9.412	9.430	9.288	9.500	5,967,240	9.3598	0.76%
2019-04-04	10.58	10.56	10.58	10.40	10.64	5,811,893	61,118,416	10.516	9.359	9.341	9.359	9.200	9.412	6,570,203	9.3024	0.00%
2019-04-03	10.58	10.56	10.58	10.14	10.62	4,829,000	50,303,790	10.417	9.359	9.341	9.359	8.970	9.394	5,459,066	9.2147	4.13%
2019-04-02	10.16	10.16	10.18	9.930	10.26	5,597,192	56,826,537	10.153	8.987	8.987	9.005	8.784	9.076	6,327,489	8.9809	2.52%
2019-04-01	9.910	9.890	9.910	9.770	9.980	6,209,940	61,161,063	9.8489	8.766	8.749	8.766	8.642	8.828	7,020,185	8.7122	2.16%
2019-03-29	9.700	9.690	9.700	9.470	9.770	4,071,400	39,362,011	9.6679	8.580	8.572	8.580	8.377	8.642	4,602,618	8.5521	1.78%
2019-03-28	9.530	9.520	9.530	9.430	9.590	2,407,605	22,914,778	9.5177	8.430	8.421	8.430	8.342	8.483	2,721,739	8.4192	0.00%
2019-03-27	9.530	9.530	9.560	9.440	9.700	3,303,228	31,503,176	9.5371	8.430	8.430	8.457	8.350	8.580	3,734,218	8.4364	-1.35%
2019-03-26	9.660	9.660	9.670	9.520	9.700	3,066,016	29,524,059	9.6295	8.545	8.545	8.554	8.421	8.580	3,466,056	8.5181	0.00%
2019-03-25	9.660	9.610	9.660	9.510	9.680	3,678,000	35,335,830	9.6073	8.545	8.501	8.545	8.412	8.563	4,157,889	8.4985	-0.41%
2019-03-22	9.700	9.690	9.700	9.470	9.760	8,812,735	84,840,887	9.6271	8.580	8.572	8.580	8.377	8.634	9,962,581	8.5160	0.00%
2019-03-21	9.700	9.680	9.700	9.410	9.700	4,139,257	39,743,281	9.6015	8.580	8.563	8.580	8.324	8.580	4,679,329	8.4934	1.04%
2019-03-20	9.600	9.590	9.600	9.520	9.750	4,501,500	43,416,950	9.6450	8.492	8.483	8.492	8.421	8.625	5,088,836	8.5318	-1.54%
2019-03-19	9.750	9.740	9.750	9.640	9.770	7,930,512	76,929,563	9.7005	8.625	8.616	8.625	8.527	8.642	8,965,250	8.5809	1.25%
2019-03-18	9.630	9.620	9.630	9.400	9.670	4,826,500	46,240,165	9.5805	8.519	8.510	8.519	8.315	8.554	5,456,240	8.4747	1.48%
2019-03-15	9.490	9.470	9.490	9.200	9.600	12,400,021	117,280,658	9.4581	8.395	8.377	8.395	8.138	8.492	14,017,920	8.3665	0.42%
2019-03-14	9.450	9.440	9.450	9.390	10.06	11,897,824	113,634,355	9.5509	8.359	8.350	8.359	8.306	8.899	13,450,199	8.4485	-4.93%
2019-03-13	9.940	9.940	9.950	9.780	10.46	10,498,625	104,665,828	9.9695	8.793	8.793	8.802	8.651	9.253	11,868,439	8.8188	-0.30%
2019-03-12	9.970	9.960	9.970	9.790	10.16	7,923,308	78,525,070	9.9106	8.819	8.810	8.819	8.660	8.987	8,957,106	8.7668	1.42%
2019-03-11	9.830	9.830	9.850	9.760	10.38	7,736,427	76,801,002	9.9272	8.695	8.695	8.713	8.634	9.182	8,745,841	8.7814	-4.75%
2019-03-08	10.32	10.32	10.34	10.28	10.70	3,923,840	40,728,216	10.380	9.129	9.129	9.147	9.094	9.465	4,435,805	9.1817	-4.27%
2019-03-07	10.78	10.76	10.78	10.60	10.88	3,848,205	41,393,866	10.757	9.536	9.518	9.536	9.377	9.624	4,350,302	9.5152	0.19%
2019-03-06	10.76	10.74	10.76	10.72	11.26	7,729,210	83,492,205	10.802	9.518	9.500	9.518	9.483	9.960	8,737,683	9.5554	-3.06%
2019-03-05	11.10	11.10	11.12	11.06	11.28	1,790,300	19,984,627	11.163	9.819	9.819	9.837	9.783	9.978	2,023,890	9.8744	-1.07%
2019-03-04	11.22	11.20	11.22	11.20	11.46	2,454,788	27,761,304	11.309	9.925	9.907	9.925	9.907	10.14	2,775,078	10.004	-0.53%
2019-03-01	11.28	11.28	11.30	11.02	11.30	2,198,800	24,578,821	11.178	9.978	9.978	9.996	9.748	9.996	2,485,690	9.8881	0.89%
2019-02-28	11.18	11.18	11.20	11.16	11.48	2,205,134	24,787,778	11.241	9.890	9.890	9.907	9.872	10.16	2,492,850	9.9435	-1.24%
2019-02-27	11.32	11.28	11.32	11.22	11.60	3,033,840	34,560,328	11.392	10.01	9.978	10.01	9.925	10.26	3,429,682	10.077	-0.18%
2019-02-26	11.34	11.32	11.34	11.20	11.70	2,528,510	28,754,353	11.372	10.03	10.01	10.03	9.907	10.35	2,858,419	10.060	-2.58%
2019-02-25	11.64	11.60	11.64	11.48	11.84	3,625,075	42,314,122	11.673	10.30	10.26	10.30	10.16	10.47	4,098,059	10.325	0.00%
2019-02-22	11.64	11.62	11.64	11.28	11.68	2,583,095	29,770,150	11.525	10.30	10.28	10.30	9.978	10.33	2,920,126	10.195	1.04%
2019-02-21	11.52	11.50	11.52	11.26	11.62	2,294,000	26,328,920	11.477	10.19	10.17	10.19	9.960	10.28	2,593,311	10.153	-0.35%
2019-02-20	11.56	11.56	11.58	11.16	11.62	4,209,000	48,392,400	11.497	10.23	10.23	10.24	9.872	10.28	4,758,171	10.170	3.40%
2019-02-19	11.18	11.18	11.20	11.14	11.34	1,685,000	18,909,720	11.222	9.890	9.890	9.907	9.854	10.03	1,904,851	9.9271	-2.27%
2019-02-18	11.44	11.42	11.44	11.32	11.60	1,398,500	15,997,500	11.439	10.12	10.10	10.12	10.01	10.26	1,580,970	10.119	0.70%
2019-02-15	11.36	11.28	11.36	11.20	11.66	2,595,312	29,409,737	11.332	10.05	9.978	10.05	9.907	10.31	2,933,937	10.024	-2.74%
2019-02-14	11.68	11.66	11.68	11.60	12.04	3,766,000	44,096,718	11.709	10.33	10.31	10.33	10.26	10.65	4,257,371	10.358	-4.11%
2019-02-13	12.18	12.16	12.18	11.66	12.24	4,127,410	49,834,058	12.074	10.77	10.76	10.77	10.31	10.83	4,665,936	10.680	4.46%
2019-02-12	11.66	11.64	11.66	11.44	11.70	2,540,074	29,506,628	11.616	10.31	10.30	10.31	10.12	10.35	2,871,491	10.276	1.57%
2019-02-11	11.48	11.48	11.50	11.30	11.66	2,219,243	25,436,502	11.462	10.16	10.16	10.17	9.996	10.31	2,508,800	10.139	0.70%
2019-02-08	11.40	11.40	11.42	11.28	11.54	2,298,671	26,219,323	11.406	10.08	10.08	10.10	9.978	10.21	2,598,591	10.090	0.35%
2019-02-04	11.36	11.34	11.36	11.24	11.44	1,659,670	18,846,642	11.356	10.05	10.03	10.05	9.943	10.12	1,876,216	10.045	-0.35%
2019-02-01	11.40	11.38	11.40	11.36	11.90	2,262,000	25,927,284	11.462	10.08	10.07	10.08	10.05	10.53	2,557,136	10.139	-3.39%
2019-01-31	11.80	11.78	11.80	11.28	11.90	4,192,243	49,276,829	11.754	10.44	10.42	10.44	9.978	10.53	4,739,228	10.398	4.61%
2019-01-30	11.28	11.26	11.30	11.18	11.66	2,170,000	24,539,670	11.309	9.978	9.960	9.996	9.890	10.31	2,453,132	10.003	-2.25%
2019-01-29	11.54	11.54	11.56	11.40	11.74	2,570,000	29,603,218	11.519	10.21	10.21	10.23	10.08	10.39	2,905,322	10.189	-0.69%
2019-01-28	11.62	11.60	11.62	11.40	12.18	4,337,000	50,368,300	11.614	10.28	10.26	10.28	10.08	10.77	4,902,872	10.273	-2.35%
2019-01-25	11.90	11.90	11.96	11.28	12.00	5,750,000	67,086,369	11.667	10.53	10.53	10.58	9.978	10.62	6,500,234	10.321	6.06%
2019-01-24	11.22	11.20	11.22	10.86	11.32	4,534,522	50,304,634	11.094	9.925	9.907	9.925	9.607	10.01	5,126,166	9.8133	-0.18%
2019-01-23	11.24	11.20	11.24	11.12	11.50	1,289,000	14,529,312	11.272	9.943	9.907	9.943	9.837	10.17	1,457,183	9.9708	0.18%
2019-01-22	11.22	11.22	11.24	10.96	11.42	2,328,000	26,152,594	11.234	9.925	9.925	9.943	9.695	10.10	2,631,747	9.9374	-1.06%
2019-01-21	11.34	11.34	11.36	11.18	11.50	1,845,800	20,921,992	11.335	10.03	10.03	10.05	9.890	10.17	2,086,632	10.027	0.35%
2019-01-18	11.30	11.28	11.30	10.98	11.48	3,004,171	33,616,063	11.190	9.996	9.978	9.996	9.713	10.16	3,396,142	9.8983	1.07%
2019-01-17	11.18	11.16	11.18	11.14	12.00	3,470,445	39,407,015	11.355	9.890	9.872	9.890	9.854	10.62	3,923,253	10.044	-2.95%
2019-01-16	11.52	11.50	11.52	11.28	11.60	1,587,760	18,199,186	11.462	10.19	10.17	10.19	9.978	10.26	1,794,924	10.139	0.70%
2019-01-15	11.44	11.42	11.44	10.98	11.46	3,001,600	34,008,383	11.330	10.12	10.10	10.12	9.713	10.14	3,393,235	10.022	4.38%
2019-01-14	10.96	10.94	10.96	10.88	11.20	1,643,500	18,036,930	10.975	9.695	9.677	9.695	9.624	9.907	1,857,937	9.7080	0.92%
2019-01-11	10.86	10.84	10.86	10.64	11.00	2,292,387	24,784,544	10.812	9.607	9.589	9.607	9.412	9.730	2,591,487	9.5638	0.18%
2019-01-10	10.84	10.80	10.84	10.46	10.86	3,334,917	35,827,227	10.743	9.589	9.554	9.589	9.253	9.607	3,770,042	9.5031	2.46%
2019-01-09	10.58	10.54	10.58	10.22	10.90	6,740,329	71,546,036	10.615	9.359	9.324	9.359	9.040	9.642	7,619,777	9.3895	6.76%
2019-01-08	9.910	9.910	9.980	9.890	10.26	3,252,470	32,504,447	9.9938	8.766	8.766	8.828	8.749	9.076	3,676,838	8.8403	-1.49%
2019-01-07	10.06	10.02	10.06	9.920	10.66	3,600,000	36,651,704	10.181	8.899	8.864	8.899	8.775	9.430	4,069,712	9.0060	-3.08%
2019-01-04	10.38	10.38	10.40	10.20	10.68	2,008,000	20,827,185	10.372	9.182	9.182	9.200	9.023	9.447	2,269,995	9.1750	0.19%
2019-01-03	10.36	10.32	10.36	10.24	10.98	2,656,584	27,699,934	10.427	9.164	9.129	9.164	9.058	9.713	3,003,203	9.2235	-4.95%
2019-01-02	10.90	10.86	10.90	10.76	11.24	1,259,254	13,714,191	10.891	9.642	9.607	9.642	9.518	9.943	1,423,556	9.6338	-2.33%
2018-12-31	11.16	11.16	11.22	11.10	11.40	1,189,200	13,333,640	11.212	9.872	9.872	9.925	9.819	10.08	1,344,361	9.9182	1.64%
2018-12-28	10.98	10.96	10.98	10.66	11.00	1,065,102	11,586,209	10.878	9.713	9.695	9.713	9.430	9.730	1,204,072	9.6225	2.04%
2018-12-27	10.76	10.74	10.76	10.68	11.48	1,366,068	14,844,816	10.867	9.518	9.500	9.518	9.447	10.16	1,544,306	9.6126	-3.41%
2018-12-24	11.14	11.08	11.14	10.82	11.16	224,000	2,460,120	10.983	9.854	9.801	9.854	9.571	9.872	253,227	9.7151	0.36%
2018-12-21	11.10	11.08	11.10	10.66	11.18	1,698,000	18,855,710	11.105	9.819	9.801	9.819	9.430	9.890	1,919,547	9.8230	-0.72%
2018-12-20	11.18	11.18	11.20	11.04	11.90	1,760,413	20,001,600	11.362	9.890	9.890	9.907	9.766	10.53	1,990,104	10.051	-2.95%
2018-12-19	11.52	11.50	11.52	11.38	11.68	1,766,375	20,333,361	11.511	10.19	10.17	10.19	10.07	10.33	1,996,844	10.183	-1.71%
2018-12-18	11.72	11.72	11.76	11.36	12.18	3,707,285	43,751,332	11.801	10.37	10.37	10.40	10.05	10.77	4,190,995	10.439	0.51%
2018-12-17	11.66	11.66	11.70	11.62	12.10	1,907,400	22,505,014	11.799	10.31	10.31	10.35	10.28	10.70	2,156,269	10.437	-3.32%
2018-12-14	12.06	12.00	12.06	11.56	12.10	3,641,212	43,431,040	11.928	10.67	10.62	10.67	10.23	10.70	4,116,301	10.551	-1.95%
2018-12-13	12.30	12.24	12.30	11.74	12.34	2,843,100	34,218,282	12.036	10.88	10.83	10.88	10.39	10.92	3,214,055	10.646	3.54%
2018-12-12	11.88	11.86	11.88	11.64	11.88	2,542,200	30,068,468	11.828	10.51	10.49	10.51	10.30	10.51	2,873,895	10.463	3.85%
2018-12-11	11.44	11.44	11.46	11.28	11.88	1,319,000	15,078,980	11.432	10.12	10.12	10.14	9.978	10.51	1,491,097	10.113	-2.39%
2018-12-10	11.72	11.70	11.72	11.52	11.96	1,723,000	20,257,180	11.757	10.37	10.35	10.37	10.19	10.58	1,947,809	10.400	-0.34%
2018-12-07	11.76	11.74	11.76	11.74	12.48	1,060,196	12,604,624	11.889	10.40	10.39	10.40	10.39	11.04	1,198,526	10.517	-3.13%
2018-12-06	12.14	12.14	12.18	12.02	12.40	2,153,000	26,215,780	12.176	10.74	10.74	10.77	10.63	10.97	2,433,914	10.771	-2.72%
2018-12-05	12.48	12.42	12.48	12.14	12.56	3,206,000	39,711,127	12.387	11.04	10.99	11.04	10.74	11.11	3,624,305	10.957	-1.58%
2018-12-04	12.68	12.60	12.68	12.40	12.78	5,165,789	65,101,994	12.603	11.22	11.15	11.22	10.97	11.30	5,839,798	11.148	1.60%
2018-12-03	12.48	12.42	12.48	12.36	12.70	4,675,525	58,284,166	12.466	11.04	10.99	11.04	10.93	11.23	5,285,567	11.027	5.94%
2018-11-30	11.78	11.78	11.80	11.30	12.08	5,322,646	63,000,666	11.836	10.42	10.42	10.44	9.996	10.69	6,017,121	10.470	1.03%
2018-11-29	11.66	11.64	11.66	11.62	12.00	1,912,205	22,395,901	11.712	10.31	10.30	10.31	10.28	10.62	2,161,701	10.360	0.34%
2018-11-28	11.62	11.60	11.62	11.50	11.88	5,207,454	60,364,476	11.592	10.28	10.26	10.28	10.17	10.51	5,886,899	10.254	-1.19%
2018-11-27	11.76	11.74	11.76	11.28	11.76	4,312,859	49,595,700	11.500	10.40	10.39	10.40	9.978	10.40	4,875,582	10.172	3.34%
2018-11-26	11.38	11.34	11.38	11.22	11.66	1,226,000	13,962,180	11.388	10.07	10.03	10.07	9.925	10.31	1,385,963	10.074	-1.56%
2018-11-23	11.56	11.54	11.56	11.48	11.78	1,693,000	19,674,280	11.621	10.23	10.21	10.23	10.16	10.42	1,913,895	10.280	-1.87%
2018-11-22	11.78	11.76	11.78	11.60	11.88	1,829,614	21,421,164	11.708	10.42	10.40	10.42	10.26	10.51	2,068,334	10.357	0.51%
2018-11-21	11.72	11.70	11.72	11.40	11.80	1,257,400	14,671,428	11.668	10.37	10.35	10.37	10.08	10.44	1,421,460	10.321	1.03%
2018-11-20	11.60	11.58	11.60	11.46	12.00	2,288,007	26,552,052	11.605	10.26	10.24	10.26	10.14	10.62	2,586,536	10.265	-2.19%
2018-11-19	11.86	11.82	11.86	11.58	11.86	1,854,007	21,741,991	11.727	10.49	10.46	10.49	10.24	10.49	2,095,910	10.374	1.54%
2018-11-16	11.68	11.66	11.68	11.20	11.74	2,696,193	31,209,163	11.575	10.33	10.31	10.33	9.907	10.39	3,047,980	10.239	3.00%
2018-11-15	11.34	11.34	11.40	10.64	11.50	2,809,400	31,750,380	11.302	10.03	10.03	10.08	9.412	10.17	3,175,958	9.9971	0.53%
2018-11-14	11.28	11.26	11.28	11.12	11.46	2,058,600	23,076,513	11.210	9.978	9.960	9.978	9.837	10.14	2,327,197	9.9160	0.53%
2018-11-13	11.22	11.18	11.22	10.54	11.22	2,011,069	22,186,787	11.032	9.925	9.890	9.925	9.324	9.925	2,273,464	9.7590	1.81%
2018-11-12	11.02	11.00	11.02	10.94	11.46	3,918,500	43,480,534	11.096	9.748	9.730	9.748	9.677	10.14	4,429,768	9.8155	-4.67%
2018-11-09	11.56	11.52	11.56	11.38	11.70	3,191,000	36,705,710	11.503	10.23	10.19	10.23	10.07	10.35	3,607,347	10.175	-0.17%
2018-11-08	11.58	11.54	11.58	11.42	11.92	2,029,000	23,596,740	11.630	10.24	10.21	10.24	10.10	10.54	2,293,735	10.287	-0.52%
2018-11-07	11.64	11.62	11.64	11.42	11.76	2,060,000	23,886,980	11.596	10.30	10.28	10.30	10.10	10.40	2,328,780	10.257	-0.34%
2018-11-06	11.68	11.66	11.68	11.46	11.82	2,143,108	25,033,843	11.681	10.33	10.31	10.33	10.14	10.46	2,422,731	10.333	-1.18%
2018-11-05	11.82	11.80	11.82	11.40	11.90	3,193,600	37,487,778	11.738	10.46	10.44	10.46	10.08	10.53	3,610,287	10.384	0.51%
2018-11-02	11.76	11.74	11.76	11.62	12.00	3,067,744	35,898,611	11.702	10.40	10.39	10.40	10.28	10.62	3,468,009	10.351	6.14%
2018-11-01	11.08	11.02	11.08	10.92	11.34	3,939,175	43,813,863	11.123	9.801	9.748	9.801	9.660	10.03	4,453,141	9.8389	0.73%
2018-10-31	11.00	10.96	11.00	10.10	11.00	4,096,000	44,175,540	10.785	9.730	9.695	9.730	8.934	9.730	4,630,428	9.5403	9.78%
2018-10-30	10.02	10.00	10.02	9.780	10.22	4,357,000	43,625,335	10.013	8.864	8.846	8.864	8.651	9.040	4,925,482	8.8571	2.98%
2018-10-29	9.730	9.720	9.730	9.640	10.24	3,777,009	37,192,813	9.8472	8.607	8.598	8.607	8.527	9.058	4,269,816	8.7106	-3.85%
2018-10-26	10.12	10.10	10.12	10.02	10.54	3,223,000	32,839,227	10.189	8.952	8.934	8.952	8.864	9.324	3,643,523	9.0130	-3.44%
2018-10-25	10.48	10.46	10.48	10.04	10.52	2,404,338	24,784,110	10.308	9.270	9.253	9.270	8.881	9.306	2,718,045	9.1184	2.14%
2018-10-24	10.26	10.24	10.26	10.22	10.68	3,248,465	33,985,495	10.462	9.076	9.058	9.076	9.040	9.447	3,672,310	9.2545	0.00%
2018-10-23	10.26	10.22	10.26	10.06	10.54	2,756,201	28,270,090	10.257	9.076	9.040	9.076	8.899	9.324	3,115,818	9.0731	-0.97%
2018-10-22	10.36	10.34	10.36	9.850	10.58	2,578,703	26,455,312	10.259	9.164	9.147	9.164	8.713	9.359	2,915,161	9.0751	2.78%
2018-10-19	10.08	10.06	10.08	9.850	10.20	4,002,000	40,136,030	10.029	8.917	8.899	8.917	8.713	9.023	4,524,163	8.8715	-0.40%
2018-10-18	10.12	10.10	10.12	9.870	10.86	5,008,056	50,798,807	10.143	8.952	8.934	8.952	8.731	9.607	5,661,485	8.9727	-2.69%
2018-10-16	10.40	10.36	10.40	10.12	10.66	5,317,970	55,254,084	10.390	9.200	9.164	9.200	8.952	9.430	6,011,835	9.1909	2.97%
2018-10-15	10.10	10.10	10.12	9.940	10.60	5,562,190	56,399,586	10.140	8.934	8.934	8.952	8.793	9.377	6,287,920	8.9695	-4.17%
2018-10-12	10.54	10.52	10.54	10.20	10.76	7,292,749	76,544,616	10.496	9.324	9.306	9.324	9.023	9.518	8,244,274	9.2846	2.13%
2018-10-11	10.32	10.32	10.34	10.06	10.58	5,778,000	59,143,274	10.236	9.129	9.129	9.147	8.899	9.359	6,531,888	9.0545	-5.15%
2018-10-10	10.88	10.88	10.92	10.82	11.54	4,789,000	52,917,969	11.050	9.624	9.624	9.660	9.571	10.21	5,413,847	9.7746	-3.72%
2018-10-09	11.30	11.26	11.30	11.20	11.54	1,285,000	14,538,570	11.314	9.996	9.960	9.996	9.907	10.21	1,452,661	10.008	-0.53%
2018-10-08	11.36	11.32	11.36	11.14	11.78	1,620,245	18,401,539	11.357	10.05	10.01	10.05	9.854	10.42	1,831,647	10.046	-3.40%
2018-10-05	11.76	11.74	11.76	11.56	11.96	1,281,238	15,121,454	11.802	10.40	10.39	10.40	10.23	10.58	1,448,408	10.440	0.34%
2018-10-04	11.72	11.70	11.72	11.70	12.04	1,712,200	20,152,984	11.770	10.37	10.35	10.37	10.35	10.65	1,935,600	10.412	-3.62%
2018-10-03	12.16	12.14	12.16	12.00	12.32	2,495,000	30,312,130	12.149	10.76	10.74	10.76	10.62	10.90	2,820,536	10.747	0.00%
2018-10-02	12.16	12.16	12.18	12.04	12.56	5,584,909	68,875,071	12.332	10.76	10.76	10.77	10.65	11.11	6,313,603	10.909	-1.94%
2018-09-28	12.40	12.38	12.40	12.18	12.56	3,070,990	38,026,884	12.383	10.97	10.95	10.97	10.77	11.11	3,471,679	10.953	0.49%
2018-09-27	12.34	12.34	12.36	11.88	12.60	1,910,000	23,578,260	12.345	10.92	10.92	10.93	10.51	11.15	2,159,208	10.920	2.32%
2018-09-26	12.06	12.06	12.10	12.00	12.84	3,487,582	42,603,980	12.216	10.67	10.67	10.70	10.62	11.36	3,942,626	10.806	-3.83%
2018-09-24	12.54	12.48	12.54	12.26	12.56	1,990,362	24,846,302	12.483	11.09	11.04	11.09	10.84	11.11	2,250,056	11.043	-0.16%
2018-09-21	12.56	12.54	12.56	11.92	12.56	3,758,519	46,552,030	12.386	11.11	11.09	11.11	10.54	11.11	4,248,914	10.956	3.63%
2018-09-20	12.12	12.04	12.12	11.86	12.22	3,166,775	38,202,173	12.063	10.72	10.65	10.72	10.49	10.81	3,579,962	10.671	0.83%
2018-09-19	12.02	11.98	12.02	11.62	12.02	1,162,127	13,832,815	11.903	10.63	10.60	10.63	10.28	10.63	1,313,756	10.529	3.26%
2018-09-18	11.64	11.60	11.64	11.28	11.66	2,672,789	30,740,870	11.501	10.30	10.26	10.30	9.978	10.31	3,021,523	10.174	0.00%
2018-09-17	11.64	11.58	11.64	11.18	11.64	2,224,867	25,657,606	11.532	10.30	10.24	10.30	9.890	10.30	2,515,158	10.201	1.93%
2018-09-14	11.42	11.40	11.42	10.92	11.42	6,268,499	70,006,928	11.168	10.10	10.08	10.10	9.660	10.10	7,086,385	9.8791	1.42%
2018-09-13	11.26	11.22	11.26	10.88	11.30	4,571,201	51,101,022	11.179	9.960	9.925	9.960	9.624	9.996	5,167,631	9.8887	5.63%
2018-09-12	10.66	10.66	10.70	10.62	11.82	7,930,276	87,234,589	11.000	9.430	9.430	9.465	9.394	10.46	8,964,983	9.7306	-9.51%
2018-09-11	11.78	11.76	11.78	11.58	12.24	3,615,000	42,663,060	11.802	10.42	10.40	10.42	10.24	10.83	4,086,669	10.440	-2.48%
2018-09-10	12.08	12.02	12.08	11.52	12.18	3,486,275	41,610,636	11.936	10.69	10.63	10.69	10.19	10.77	3,941,149	10.558	2.20%
2018-09-07	11.82	11.82	11.86	11.66	12.08	2,812,000	33,501,610	11.914	10.46	10.46	10.49	10.31	10.69	3,178,897	10.539	1.37%
2018-09-06	11.66	11.66	11.72	11.60	12.08	4,300,568	50,694,822	11.788	10.31	10.31	10.37	10.26	10.69	4,861,687	10.427	-4.11%
2018-09-05	12.16	12.14	12.16	12.04	12.76	2,607,510	31,954,221	12.255	10.76	10.74	10.76	10.65	11.29	2,947,726	10.840	-5.15%
2018-09-04	12.82	12.76	12.82	12.32	12.94	1,573,000	20,138,880	12.803	11.34	11.29	11.34	10.90	11.45	1,778,238	11.325	3.39%
2018-09-03	12.40	12.40	12.42	12.32	13.12	3,754,100	46,897,242	12.492	10.97	10.97	10.99	10.90	11.61	4,243,918	11.050	-6.20%
2018-08-31	13.22	13.20	13.22	12.88	13.24	3,688,001	48,360,582	13.113	11.69	11.68	11.69	11.39	11.71	4,169,195	11.600	-0.45%
2018-08-30	13.28	13.26	13.28	13.16	13.42	3,148,570	41,687,820	13.240	11.75	11.73	11.75	11.64	11.87	3,559,381	11.712	-0.90%
2018-08-29	13.40	13.38	13.40	13.00	13.40	4,353,832	57,780,517	13.271	11.85	11.84	11.85	11.50	11.85	4,921,900	11.739	2.60%
2018-08-28	13.06	13.04	13.06	12.80	13.20	4,670,630	60,823,007	13.022	11.55	11.53	11.55	11.32	11.68	5,280,033	11.519	2.35%
2018-08-27	12.76	12.74	12.76	12.58	12.90	4,512,912	57,416,531	12.723	11.29	11.27	11.29	11.13	11.41	5,101,737	11.254	1.27%
2018-08-24	12.60	12.60	12.66	12.50	12.80	5,348,075	67,572,226	12.635	11.15	11.15	11.20	11.06	11.32	6,045,868	11.177	-1.25%
2018-08-23	12.76	12.74	12.76	12.44	13.10	5,458,142	69,245,456	12.687	11.29	11.27	11.29	11.00	11.59	6,170,296	11.222	-3.19%
2018-08-22	13.18	13.16	13.18	12.88	13.24	7,358,000	96,073,666	13.057	11.66	11.64	11.66	11.39	11.71	8,318,039	11.550	-0.15%
2018-08-21	13.20	13.16	13.20	12.74	13.20	5,930,270	77,208,430	13.019	11.68	11.64	11.68	11.27	11.68	6,704,025	11.517	3.12%
2018-08-20	12.80	12.80	12.82	12.02	12.84	9,069,000	114,634,219	12.640	11.32	11.32	11.34	10.63	11.36	10,252,282	11.181	4.92%
2018-08-17	12.20	12.20	12.22	12.00	12.50	7,746,000	94,377,085	12.184	10.79	10.79	10.81	10.62	11.06	8,756,663	10.778	3.21%
2018-08-16	11.82	11.80	11.82	11.50	12.10	18,081,213	213,220,636	11.792	10.46	10.44	10.46	10.17	10.70	20,440,369	10.431	-0.17%
2018-08-15	11.84	11.78	11.84	11.72	12.20	13,538,581	161,517,279	11.930	10.47	10.42	10.47	10.37	10.79	15,305,034	10.553	-1.33%
2018-08-14	12.00	11.98	12.00	11.90	12.28	4,493,000	54,178,275	12.058	10.62	10.60	10.62	10.53	10.86	5,079,227	10.667	-2.28%
2018-08-13	12.28	12.28	12.30	12.04	12.46	3,177,334	39,074,121	12.298	10.86	10.86	10.88	10.65	11.02	3,591,898	10.878	0.66%
2018-08-10	12.20	12.18	12.20	11.52	12.82	9,821,416	120,451,169	12.264	10.79	10.77	10.79	10.19	11.34	11,102,870	10.849	8.35%
2018-08-09	11.26	11.24	11.26	11.08	11.28	2,529,109	28,299,224	11.189	9.960	9.943	9.960	9.801	9.978	2,859,096	9.8980	-1.23%
2018-08-08	11.40	11.36	11.40	11.10	11.48	4,629,125	52,130,326	11.261	10.08	10.05	10.08	9.819	10.16	5,233,112	9.9616	2.89%
2018-08-07	11.08	11.08	11.14	10.82	11.16	1,538,000	16,973,246	11.036	9.801	9.801	9.854	9.571	9.872	1,738,671	9.7622	1.84%
2018-08-06	10.88	10.88	10.90	10.72	11.18	2,060,000	22,433,030	10.890	9.624	9.624	9.642	9.483	9.890	2,328,780	9.6330	0.37%
2018-08-03	10.84	10.82	10.84	10.74	11.32	4,031,000	43,843,580	10.877	9.589	9.571	9.589	9.500	10.01	4,556,947	9.6213	-1.28%
2018-08-02	10.98	10.96	10.98	10.72	11.48	4,291,550	46,965,820	10.944	9.713	9.695	9.713	9.483	10.16	4,851,492	9.6807	-4.36%
2018-08-01	11.48	11.44	11.48	11.14	11.48	6,621,000	75,548,000	11.410	10.16	10.12	10.16	9.854	10.16	7,484,878	10.093	2.87%
2018-07-31	11.16	11.16	11.18	10.64	11.18	4,671,000	51,231,106	10.968	9.872	9.872	9.890	9.412	9.890	5,280,451	9.7020	2.20%
2018-07-30	10.92	10.90	10.92	10.36	10.98	6,313,240	67,694,700	10.723	9.660	9.642	9.660	9.164	9.713	7,136,963	9.4851	5.41%
2018-07-27	10.36	10.36	10.38	9.730	10.44	11,538,189	114,510,731	9.9245	9.164	9.164	9.182	8.607	9.235	13,043,640	8.7790	7.80%
2018-07-26	9.610	9.600	9.610	9.190	10.44	15,630,400	149,748,598	9.5806	8.501	8.492	8.501	8.129	9.235	17,669,785	8.4748	-5.97%
2018-07-25	10.22	10.22	10.24	10.22	10.58	5,883,244	60,853,875	10.344	9.040	9.040	9.058	9.040	9.359	6,650,863	9.1498	-1.73%
2018-07-24	10.40	10.38	10.40	10.14	10.68	7,073,591	73,697,954	10.419	9.200	9.182	9.200	8.970	9.447	7,996,521	9.2163	-1.70%
2018-07-23	10.58	10.58	10.60	10.52	10.96	2,911,578	30,909,249	10.616	9.359	9.359	9.377	9.306	9.695	3,291,468	9.3907	-3.11%
2018-07-20	10.92	10.90	10.92	10.72	11.06	2,867,718	31,304,988	10.916	9.660	9.642	9.660	9.483	9.783	3,241,885	9.6564	-0.55%
2018-07-19	10.98	10.96	10.98	10.92	11.20	2,896,873	31,897,527	11.011	9.713	9.695	9.713	9.660	9.907	3,274,844	9.7402	-1.08%
2018-07-18	11.10	11.10	11.12	11.02	11.22	2,671,051	29,654,891	11.102	9.819	9.819	9.837	9.748	9.925	3,019,558	9.8209	-1.25%
2018-07-17	11.24	11.20	11.24	11.14	11.52	2,675,703	30,134,809	11.262	9.943	9.907	9.943	9.854	10.19	3,024,817	9.9625	-2.60%
2018-07-16	11.54	11.50	11.54	11.16	11.58	2,895,524	32,957,796	11.382	10.21	10.17	10.21	9.872	10.24	3,273,319	10.069	1.58%
2018-07-13	11.36	11.36	11.38	10.74	11.48	5,471,070	61,121,788	11.172	10.05	10.05	10.07	9.500	10.16	6,184,911	9.8824	6.97%
2018-07-12	10.62	10.62	10.70	10.56	10.88	2,283,284	24,416,560	10.694	9.394	9.394	9.465	9.341	9.624	2,581,197	9.4594	-0.38%
2018-07-11	10.66	10.66	10.68	10.66	11.20	2,033,500	21,872,560	10.756	9.430	9.430	9.447	9.430	9.907	2,298,822	9.5147	-3.62%
2018-07-10	11.06	11.04	11.06	10.96	11.26	1,550,074	17,171,065	11.078	9.783	9.766	9.783	9.695	9.960	1,752,321	9.7990	-0.54%
2018-07-09	11.12	11.12	11.16	11.00	11.30	2,091,302	23,292,652	11.138	9.837	9.837	9.872	9.730	9.996	2,364,166	9.8524	1.09%
2018-07-06	11.00	10.96	11.00	10.92	11.34	5,344,481	58,960,835	11.032	9.730	9.695	9.730	9.660	10.03	6,041,805	9.7588	0.36%
2018-07-05	10.96	10.92	10.96	10.66	11.16	1,711,100	18,564,498	10.850	9.695	9.660	9.695	9.430	9.872	1,934,357	9.5972	0.37%
2018-07-04	10.92	10.90	10.92	10.88	11.28	2,830,272	31,110,528	10.992	9.660	9.642	9.660	9.624	9.978	3,199,553	9.7234	-0.91%
2018-07-03	11.02	11.02	11.04	10.88	11.50	3,763,500	41,407,679	11.002	9.748	9.748	9.766	9.624	10.17	4,254,545	9.7326	-5.00%
2018-06-29	11.60	11.52	11.60	11.04	11.62	3,982,500	45,533,442	11.433	10.26	10.19	10.26	9.766	10.28	4,502,119	10.114	4.50%
2018-06-28	11.10	11.10	11.14	10.64	11.14	4,411,451	48,640,494	11.026	9.819	9.819	9.854	9.412	9.854	4,987,037	9.7534	4.13%
2018-06-27	10.66	10.64	10.66	10.58	11.28	5,312,000	57,253,234	10.778	9.430	9.412	9.430	9.359	9.978	6,005,086	9.5341	-3.79%
2018-06-26	11.08	11.08	11.10	10.66	11.64	6,533,302	72,115,410	11.038	9.801	9.801	9.819	9.430	10.30	7,385,738	9.7641	-5.78%
2018-06-25	11.76	11.76	11.78	11.66	12.18	3,049,350	35,946,162	11.788	10.40	10.40	10.42	10.31	10.77	3,447,216	10.428	-0.51%
2018-06-22	11.82	11.82	11.84	11.42	12.00	3,715,975	43,630,375	11.741	10.46	10.46	10.47	10.10	10.62	4,200,819	10.386	1.90%
2018-06-21	11.60	11.60	11.64	11.58	11.98	2,782,141	32,609,608	11.721	10.26	10.26	10.30	10.24	10.60	3,145,142	10.368	-2.52%
2018-06-20	11.90	11.90	11.92	11.70	12.08	4,794,978	57,051,194	11.898	10.53	10.53	10.54	10.35	10.69	5,420,605	10.525	1.71%
2018-06-19	11.70	11.68	11.70	11.56	12.44	7,503,126	88,037,802	11.734	10.35	10.33	10.35	10.23	11.00	8,482,100	10.379	-5.95%
2018-06-15	12.44	12.44	12.46	12.40	12.68	3,043,705	38,003,023	12.486	11.00	11.00	11.02	10.97	11.22	3,440,834	11.045	-0.80%
2018-06-14	12.54	12.54	12.56	12.40	12.98	4,766,000	60,017,730	12.593	11.09	11.09	11.11	10.97	11.48	5,387,846	11.139	-1.88%
2018-06-13	12.78	12.72	12.78	12.52	13.08	2,457,376	31,479,857	12.810	11.30	11.25	11.30	11.07	11.57	2,778,003	11.332	-1.84%
2018-06-12	13.02	13.02	13.06	12.92	13.40	2,378,701	31,144,157	13.093	11.52	11.52	11.55	11.43	11.85	2,689,063	11.582	-3.12%
2018-06-11	13.44	13.44	13.46	13.40	13.70	3,082,238	41,748,629	13.545	11.89	11.89	11.91	11.85	12.12	3,484,395	11.982	1.05%
2018-06-08	13.30	13.28	13.30	13.14	13.42	5,204,000	68,789,573	13.219	11.76	11.75	11.76	11.62	11.87	5,882,995	11.693	0.76%
2018-06-07	13.20	13.16	13.20	13.00	13.28	3,487,000	45,794,970	13.133	11.68	11.64	11.68	11.50	11.75	3,941,968	11.617	-1.05%
2018-06-06	13.34	13.30	13.34	13.00	13.52	4,694,796	62,176,825	13.244	11.80	11.76	11.80	11.50	11.96	5,307,352	11.715	0.14%
2018-06-05	13.54	13.54	13.56	12.92	13.74	7,740,000	103,906,800	13.425	11.78	11.78	11.80	11.24	11.96	8,893,597	11.683	3.20%
2018-06-04	13.12	13.12	13.16	12.64	13.22	6,579,063	85,608,414	13.012	11.42	11.42	11.45	11.00	11.51	7,559,630	11.324	3.80%
2018-06-01	12.64	12.60	12.64	12.40	12.86	4,945,230	62,526,826	12.644	11.00	10.97	11.00	10.79	11.19	5,682,284	11.004	-2.32%
2018-05-31	12.94	12.88	12.94	11.98	12.94	13,487,073	171,890,092	12.745	11.26	11.21	11.26	10.43	11.26	15,497,234	11.092	8.19%
2018-05-30	11.96	11.96	11.98	11.70	12.34	5,585,762	66,779,527	11.955	10.41	10.41	10.43	10.18	10.74	6,418,284	10.405	-4.17%
2018-05-29	12.48	12.46	12.48	12.42	12.74	1,723,219	21,637,297	12.556	10.86	10.84	10.86	10.81	11.09	1,980,054	10.928	-2.50%
2018-05-28	12.80	12.76	12.80	12.44	12.90	4,569,000	58,327,340	12.766	11.14	11.10	11.14	10.83	11.23	5,249,980	11.110	2.56%
2018-05-25	12.48	12.46	12.48	12.08	12.64	3,932,000	49,058,851	12.477	10.86	10.84	10.86	10.51	11.00	4,518,039	10.858	0.97%
2018-05-24	12.36	12.36	12.38	12.10	12.46	3,293,935	40,654,171	12.342	10.76	10.76	10.77	10.53	10.84	3,784,875	10.741	1.64%
2018-05-23	12.16	12.16	12.18	12.16	12.84	8,317,347	102,508,414	12.325	10.58	10.58	10.60	10.58	11.17	9,556,994	10.726	-6.32%
2018-05-21	12.98	12.96	12.98	12.68	13.10	7,864,079	101,914,974	12.960	11.30	11.28	11.30	11.04	11.40	9,036,169	11.279	4.85%
2018-05-18	12.38	12.38	12.40	11.92	12.56	5,945,163	73,489,029	12.361	10.77	10.77	10.79	10.37	10.93	6,831,251	10.758	3.69%
2018-05-17	11.94	11.94	11.98	11.92	12.30	2,287,335	27,656,552	12.091	10.39	10.39	10.43	10.37	10.70	2,628,247	10.523	-1.49%
2018-05-16	12.12	12.10	12.12	11.80	12.16	3,501,466	42,007,785	11.997	10.55	10.53	10.55	10.27	10.58	4,023,337	10.441	0.00%
2018-05-15	12.12	12.12	12.14	11.92	12.30	3,596,335	43,526,055	12.103	10.55	10.55	10.57	10.37	10.70	4,132,345	10.533	-1.46%
2018-05-14	12.30	12.28	12.30	11.76	12.42	5,359,000	65,311,734	12.187	10.70	10.69	10.70	10.23	10.81	6,157,724	10.606	5.13%
2018-05-11	11.70	11.66	11.70	11.62	12.00	3,512,201	41,235,282	11.741	10.18	10.15	10.18	10.11	10.44	4,035,672	10.218	0.17%
2018-05-10	11.68	11.66	11.68	11.26	11.70	3,707,790	42,877,092	11.564	10.16	10.15	10.16	9.799	10.18	4,260,412	10.064	3.00%
2018-05-09	11.34	11.34	11.40	11.16	11.56	5,914,800	67,402,026	11.396	9.869	9.869	9.921	9.712	10.06	6,796,363	9.9174	0.71%
2018-05-08	11.26	11.26	11.30	11.18	11.50	7,426,004	83,922,685	11.301	9.799	9.799	9.834	9.730	10.01	8,532,802	9.8353	-1.23%
2018-05-07	11.40	11.36	11.40	11.30	11.86	4,652,164	53,258,212	11.448	9.921	9.886	9.921	9.834	10.32	5,345,539	9.9631	-2.06%
2018-05-04	11.64	11.64	11.68	11.38	11.86	5,646,000	66,329,300	11.748	10.13	10.13	10.16	9.904	10.32	6,487,500	10.224	1.04%
2018-05-03	11.52	11.52	11.54	11.10	11.90	14,990,700	171,984,269	11.473	10.03	10.03	10.04	9.660	10.36	17,224,967	9.9846	-3.52%
2018-05-02	11.94	11.94	11.96	11.84	12.38	7,016,192	84,216,113	12.003	10.39	10.39	10.41	10.30	10.77	8,061,910	10.446	-2.61%
2018-04-30	12.26	12.22	12.26	12.10	12.32	2,783,162	34,113,422	12.257	10.67	10.63	10.67	10.53	10.72	3,197,974	10.667	1.83%
2018-04-27	12.04	12.00	12.04	11.94	12.36	2,033,000	24,628,010	12.114	10.48	10.44	10.48	10.39	10.76	2,336,005	10.543	-0.99%
2018-04-26	12.16	12.16	12.18	11.98	12.48	3,325,000	40,464,480	12.170	10.58	10.58	10.60	10.43	10.86	3,820,570	10.591	-0.98%
2018-04-25	12.28	12.24	12.28	11.86	12.38	3,014,000	36,907,060	12.245	10.69	10.65	10.69	10.32	10.77	3,463,217	10.657	0.33%
2018-04-24	12.24	12.24	12.26	11.74	12.26	4,710,838	56,765,643	12.050	10.65	10.65	10.67	10.22	10.67	5,412,958	10.487	1.66%
2018-04-23	12.04	12.00	12.04	11.86	12.34	4,712,319	56,693,467	12.031	10.48	10.44	10.48	10.32	10.74	5,414,660	10.470	0.67%
2018-04-20	11.96	11.92	11.96	11.82	12.26	5,246,201	62,982,641	12.005	10.41	10.37	10.41	10.29	10.67	6,028,113	10.448	-1.64%
2018-04-19	12.16	12.16	12.18	11.90	12.30	2,526,000	30,709,260	12.157	10.58	10.58	10.60	10.36	10.70	2,902,484	10.580	3.05%
2018-04-18	11.80	11.80	11.84	11.66	12.66	6,652,770	79,100,563	11.890	10.27	10.27	10.30	10.15	11.02	7,644,322	10.348	-4.84%
2018-04-17	12.40	12.40	12.42	12.26	13.20	11,356,001	144,720,952	12.744	10.79	10.79	10.81	10.67	11.49	13,048,539	11.091	-5.49%
2018-04-16	13.12	13.10	13.12	12.50	13.18	9,055,107	116,312,569	12.845	11.42	11.40	11.42	10.88	11.47	10,404,712	11.179	2.02%
2018-04-13	12.86	12.82	12.86	12.50	13.00	7,395,000	94,677,974	12.803	11.19	11.16	11.19	10.88	11.31	8,497,177	11.142	3.88%
2018-04-12	12.38	12.38	12.44	12.28	12.66	2,705,374	33,577,706	12.412	10.77	10.77	10.83	10.69	11.02	3,108,592	10.802	-2.21%
2018-04-11	12.66	12.62	12.66	12.54	13.10	6,380,000	81,828,230	12.826	11.02	10.98	11.02	10.91	11.40	7,330,898	11.162	-0.31%
2018-04-10	12.70	12.68	12.70	12.08	12.76	9,925,000	124,376,860	12.532	11.05	11.04	11.05	10.51	11.10	11,404,257	10.906	2.58%
2018-04-09	12.38	12.34	12.38	11.70	12.50	7,844,870	95,604,496	12.187	10.77	10.74	10.77	10.18	10.88	9,014,097	10.606	4.56%
2018-04-06	11.84	11.80	11.84	11.56	11.88	3,622,412	42,636,748	11.770	10.30	10.27	10.30	10.06	10.34	4,162,309	10.244	0.34%
2018-04-04	11.80	11.78	11.80	11.78	12.20	5,356,050	64,293,121	12.004	10.27	10.25	10.27	10.25	10.62	6,154,335	10.447	0.34%
2018-04-03	11.76	11.72	11.76	11.54	12.00	6,303,329	73,893,858	11.723	10.23	10.20	10.23	10.04	10.44	7,242,799	10.202	-0.51%
2018-03-29	11.82	11.82	11.86	11.54	12.04	8,719,216	103,053,583	11.819	10.29	10.29	10.32	10.04	10.48	10,018,759	10.286	0.51%
2018-03-28	11.76	11.74	11.76	11.72	12.20	7,355,000	87,519,030	11.899	10.23	10.22	10.23	10.20	10.62	8,451,215	10.356	-4.23%
2018-03-27	12.28	12.24	12.28	12.18	12.68	7,920,370	97,459,655	12.305	10.69	10.65	10.69	10.60	11.04	9,100,850	10.709	1.49%
2018-03-26	12.10	12.10	12.12	11.96	12.48	10,224,881	124,176,599	12.145	10.53	10.53	10.55	10.41	10.86	11,748,833	10.569	-1.31%
2018-03-23	12.26	12.26	12.30	11.62	12.36	23,645,578	285,896,241	12.091	10.67	10.67	10.70	10.11	10.76	27,169,798	10.523	-4.22%
2018-03-22	12.80	12.78	12.80	12.78	13.68	11,896,000	155,199,454	13.046	11.14	11.12	11.14	11.12	11.91	13,669,022	11.354	-4.19%
2018-03-21	13.36	13.32	13.36	13.26	13.80	15,899,100	214,634,860	13.500	11.63	11.59	11.63	11.54	12.01	18,268,758	11.749	0.75%
2018-03-20	13.26	13.26	13.28	13.06	13.40	11,770,050	155,858,712	13.242	11.54	11.54	11.56	11.37	11.66	13,524,300	11.524	-0.45%
2018-03-19	13.32	13.30	13.32	12.98	13.48	14,047,346	186,831,393	13.300	11.59	11.57	11.59	11.30	11.73	16,141,012	11.575	3.10%
2018-03-16	12.92	12.92	12.94	12.70	13.48	18,444,184	241,428,208	13.090	11.24	11.24	11.26	11.05	11.73	21,193,170	11.392	-1.37%
2018-03-15	13.10	13.10	13.12	12.60	13.58	40,952,360	533,613,430	13.030	11.40	11.40	11.42	10.97	11.82	47,056,044	11.340	-5.07%
2018-03-14	13.80	13.80	13.82	13.30	15.22	45,533,400	627,278,478	13.776	12.01	12.01	12.03	11.57	13.25	52,319,858	11.989	-15.85%
2018-03-13	16.40	16.34	16.40	16.16	16.80	5,467,424	89,460,402	16.362	14.27	14.22	14.27	14.06	14.62	6,282,308	14.240	-1.56%
2018-03-12	16.66	16.64	16.66	15.96	16.72	6,321,000	103,704,086	16.406	14.50	14.48	14.50	13.89	14.55	7,263,104	14.278	4.78%
2018-03-09	15.90	15.88	15.90	15.28	15.98	5,055,000	79,636,880	15.754	13.84	13.82	13.84	13.30	13.91	5,808,415	13.711	4.47%
2018-03-08	15.22	15.22	15.24	15.14	15.56	4,232,000	64,505,195	15.242	13.25	13.25	13.26	13.18	13.54	4,862,752	13.265	-0.39%
2018-03-07	15.28	15.28	15.30	15.16	16.28	8,268,000	129,085,114	15.613	13.30	13.30	13.32	13.19	14.17	9,500,292	13.587	-4.86%
2018-03-06	16.06	16.04	16.06	15.72	16.26	5,687,883	90,923,086	15.985	13.98	13.96	13.98	13.68	14.15	6,535,625	13.912	2.16%
2018-03-05	15.72	15.70	15.74	15.50	16.30	6,100,583	96,155,554	15.762	13.68	13.66	13.70	13.49	14.19	7,009,835	13.717	-1.26%
2018-03-02	15.92	15.90	15.92	15.82	17.30	12,486,279	203,206,942	16.274	13.86	13.84	13.86	13.77	15.06	14,347,278	14.163	-7.98%
2018-03-01	17.30	17.30	17.34	17.24	17.64	2,452,000	42,637,790	17.389	15.06	15.06	15.09	15.00	15.35	2,817,455	15.133	-0.80%
2018-02-28	17.44	17.42	17.44	17.10	17.68	2,713,016	47,210,171	17.401	15.18	15.16	15.18	14.88	15.39	3,117,373	15.144	0.81%
2018-02-27	17.30	17.30	17.36	17.26	18.56	8,761,475	156,205,328	17.829	15.06	15.06	15.11	15.02	16.15	10,067,316	15.516	-4.21%
2018-02-26	18.06	18.06	18.08	17.42	18.20	7,435,154	133,728,228	17.986	15.72	15.72	15.73	15.16	15.84	8,543,316	15.653	3.56%
2018-02-23	17.44	17.44	17.48	17.02	17.56	3,743,360	65,069,028	17.383	15.18	15.18	15.21	14.81	15.28	4,301,284	15.128	0.93%
2018-02-22	17.28	17.26	17.28	17.00	17.50	5,040,430	87,068,869	17.274	15.04	15.02	15.04	14.79	15.23	5,791,673	15.033	-0.46%
2018-02-21	17.36	17.34	17.36	16.80	17.36	4,264,153	72,773,033	17.066	15.11	15.09	15.11	14.62	15.11	4,899,697	14.853	3.58%
2018-02-20	16.76	16.76	16.78	16.54	17.08	4,832,000	81,192,030	16.803	14.59	14.59	14.60	14.39	14.86	5,552,178	14.623	1.21%
2018-02-15	16.56	16.54	16.56	16.50	17.26	2,732,030	45,593,322	16.688	14.41	14.39	14.41	14.36	15.02	3,139,221	14.524	-2.24%
2018-02-14	16.94	16.90	16.94	16.40	17.26	2,291,700	38,327,327	16.724	14.74	14.71	14.74	14.27	15.02	2,633,263	14.555	-0.12%
2018-02-13	16.96	16.94	16.96	16.52	16.98	3,159,000	53,171,899	16.832	14.76	14.74	14.76	14.38	14.78	3,629,828	14.649	3.92%
2018-02-12	16.32	16.32	16.34	15.94	16.68	2,295,000	37,316,736	16.260	14.20	14.20	14.22	13.87	14.52	2,637,055	14.151	1.87%
2018-02-09	16.02	16.00	16.04	15.08	16.06	5,787,000	90,787,284	15.688	13.94	13.92	13.96	13.12	13.98	6,649,515	13.653	-3.03%
2018-02-08	16.52	16.52	16.58	16.00	16.60	4,633,364	75,634,203	16.324	14.38	14.38	14.43	13.92	14.45	5,323,937	14.206	3.38%
2018-02-07	15.98	15.90	15.98	15.84	17.00	5,252,904	85,639,284	16.303	13.91	13.84	13.91	13.79	14.79	6,035,815	14.189	2.30%
2018-02-06	15.62	15.60	15.62	15.22	15.80	7,846,264	122,338,545	15.592	13.59	13.58	13.59	13.25	13.75	9,015,699	13.570	-4.17%
2018-02-05	16.30	16.30	16.32	15.88	16.52	6,575,194	107,281,104	16.316	14.19	14.19	14.20	13.82	14.38	7,555,184	14.200	-3.32%
2018-02-02	16.86	16.86	16.90	16.56	17.14	3,113,941	52,660,634	16.911	14.67	14.67	14.71	14.41	14.92	3,578,054	14.718	0.12%
2018-02-01	16.84	16.84	16.88	16.74	17.40	3,987,497	67,673,541	16.971	14.66	14.66	14.69	14.57	15.14	4,581,808	14.770	0.48%
2018-01-31	16.76	16.76	16.80	16.68	17.08	4,787,000	80,655,667	16.849	14.59	14.59	14.62	14.52	14.86	5,500,471	14.663	-0.71%
2018-01-30	16.88	16.84	16.88	16.72	17.28	3,971,185	67,030,012	16.879	14.69	14.66	14.69	14.55	15.04	4,563,064	14.690	-1.86%
2018-01-29	17.20	17.18	17.20	17.00	17.50	4,311,633	74,305,297	17.234	14.97	14.95	14.97	14.79	15.23	4,954,254	14.998	0.23%
2018-01-26	17.16	17.16	17.20	17.00	17.46	3,217,426	55,146,715	17.140	14.93	14.93	14.97	14.79	15.20	3,696,962	14.917	-0.81%
2018-01-25	17.30	17.28	17.30	16.80	17.46	5,376,760	92,400,839	17.185	15.06	15.04	15.06	14.62	15.20	6,178,131	14.956	1.17%
2018-01-24	17.10	17.08	17.10	17.00	17.50	3,636,000	62,261,104	17.124	14.88	14.86	14.88	14.79	15.23	4,177,922	14.902	-1.50%
2018-01-23	17.36	17.34	17.36	16.62	17.36	7,905,500	134,614,120	17.028	15.11	15.09	15.11	14.46	15.11	9,083,764	14.819	2.72%
2018-01-22	16.90	16.86	16.90	16.72	17.26	7,455,041	126,171,458	16.924	14.71	14.67	14.71	14.55	15.02	8,566,167	14.729	-0.94%
2018-01-19	17.06	17.04	17.06	16.72	17.10	4,907,000	83,164,678	16.948	14.85	14.83	14.85	14.55	14.88	5,638,357	14.750	-0.58%
2018-01-18	17.16	17.14	17.16	17.10	17.92	6,280,507	108,885,952	17.337	14.93	14.92	14.93	14.88	15.60	7,216,576	15.088	-2.05%
2018-01-17	17.52	17.50	17.52	17.50	18.02	6,801,197	119,926,350	17.633	15.25	15.23	15.25	15.23	15.68	7,814,871	15.346	-3.63%
2018-01-16	18.18	18.12	18.18	17.58	18.40	6,485,300	116,832,557	18.015	15.82	15.77	15.82	15.30	16.01	7,451,892	15.678	-0.33%
2018-01-15	18.24	18.24	18.26	18.14	19.34	5,014,000	92,416,368	18.432	15.87	15.87	15.89	15.79	16.83	5,761,304	16.041	-4.00%
2018-01-12	19.00	18.98	19.00	18.64	19.18	4,312,986	81,689,887	18.940	16.54	16.52	16.54	16.22	16.69	4,955,809	16.484	0.00%
2018-01-11	19.00	18.98	19.00	18.24	19.58	8,353,632	157,109,922	18.807	16.54	16.52	16.54	15.87	17.04	9,598,687	16.368	-2.76%
2018-01-10	19.54	19.52	19.54	19.14	19.92	5,198,966	101,007,496	19.428	17.01	16.99	17.01	16.66	17.34	5,973,838	16.908	-2.10%
2018-01-09	19.96	19.90	19.96	19.16	20.40	7,205,000	143,401,626	19.903	17.37	17.32	17.37	16.67	17.75	8,278,859	17.321	5.16%
2018-01-08	18.98	18.92	18.98	18.74	19.00	3,753,200	70,753,190	18.851	16.52	16.47	16.52	16.31	16.54	4,312,590	16.406	1.50%
2018-01-05	18.70	18.60	18.70	18.24	18.82	4,186,040	77,679,667	18.557	16.27	16.19	16.27	15.87	16.38	4,809,942	16.150	-0.32%
2018-01-04	18.76	18.70	18.76	18.50	19.46	4,087,890	76,784,711	18.784	16.33	16.27	16.33	16.10	16.94	4,697,164	16.347	-2.39%
2018-01-03	19.22	19.20	19.22	19.02	19.34	2,979,142	57,237,974	19.213	16.73	16.71	16.73	16.55	16.83	3,423,164	16.721	1.48%
2018-01-02	18.94	18.92	18.94	18.64	19.14	2,519,742	47,523,376	18.860	16.48	16.47	16.48	16.22	16.66	2,895,293	16.414	1.72%
2017-12-29	18.62	18.52	18.62	18.34	18.66	1,019,000	18,902,235	18.550	16.20	16.12	16.20	15.96	16.24	1,170,875	16.144	0.76%
2017-12-28	18.48	18.46	18.48	18.38	18.64	1,802,000	33,280,340	18.469	16.08	16.07	16.08	16.00	16.22	2,070,576	16.073	0.43%
2017-12-27	18.40	18.34	18.40	17.94	18.40	2,026,000	37,089,815	18.307	16.01	15.96	16.01	15.61	16.01	2,327,962	15.932	0.77%
2017-12-22	18.26	18.14	18.26	17.96	18.38	5,210,353	94,256,467	18.090	15.89	15.79	15.89	15.63	16.00	5,986,922	15.744	0.66%
2017-12-21	18.14	18.14	18.20	17.88	18.30	2,799,697	50,829,889	18.156	15.79	15.79	15.84	15.56	15.93	3,216,974	15.801	0.55%
2017-12-20	18.04	18.04	18.06	17.88	18.90	4,585,348	83,421,344	18.193	15.70	15.70	15.72	15.56	16.45	5,268,764	15.833	-3.63%
2017-12-19	18.72	18.70	18.72	18.32	18.94	6,807,897	126,430,422	18.571	16.29	16.27	16.29	15.94	16.48	7,822,570	16.162	3.54%
2017-12-18	18.08	18.02	18.08	17.14	18.12	8,039,000	142,850,665	17.770	15.73	15.68	15.73	14.92	15.77	9,237,161	15.465	6.23%
2017-12-15	17.02	17.00	17.02	16.90	17.80	10,492,348	179,616,647	17.119	14.81	14.79	14.81	14.71	15.49	12,056,164	14.898	-4.06%
2017-12-14	17.74	17.72	17.74	17.52	18.52	10,731,359	192,656,327	17.953	15.44	15.42	15.44	15.25	16.12	12,330,799	15.624	-4.32%
2017-12-13	18.54	18.50	18.54	18.02	18.62	7,100,806	130,746,388	18.413	16.14	16.10	16.14	15.68	16.20	8,159,135	16.025	3.81%
2017-12-12	17.86	17.86	17.90	17.70	18.62	4,837,198	87,575,893	18.105	15.54	15.54	15.58	15.40	16.20	5,558,151	15.756	0.56%
2017-12-11	17.76	17.76	17.82	17.16	17.92	3,252,051	57,528,777	17.690	15.46	15.46	15.51	14.93	15.60	3,736,748	15.395	0.57%
2017-12-08	17.66	17.60	17.66	17.02	17.72	4,302,260	75,554,394	17.562	15.37	15.32	15.37	14.81	15.42	4,943,484	15.284	3.88%
2017-12-07	17.00	16.96	17.00	16.12	17.02	7,656,593	129,046,410	16.854	14.79	14.76	14.79	14.03	14.81	8,797,759	14.668	2.41%
2017-12-06	16.60	16.52	16.60	16.18	17.68	9,548,808	158,408,033	16.589	14.45	14.38	14.45	14.08	15.39	10,971,996	14.437	-5.03%
2017-12-05	17.48	17.46	17.48	17.30	17.74	5,957,834	104,611,097	17.559	15.21	15.20	15.21	15.06	15.44	6,845,811	15.281	-0.57%
2017-12-04	17.58	17.42	17.58	17.00	17.58	8,028,408	138,916,192	17.303	15.30	15.16	15.30	14.79	15.30	9,224,990	15.059	5.52%
2017-12-01	16.66	16.62	16.66	16.44	17.02	11,463,328	191,622,978	16.716	14.50	14.46	14.50	14.31	14.81	13,171,863	14.548	-0.83%
2017-11-30	16.80	16.78	16.80	16.68	17.00	58,491,823	983,301,343	16.811	14.62	14.60	14.62	14.52	14.79	67,209,650	14.630	-1.18%
2017-11-29	17.00	17.00	17.02	16.68	17.34	7,172,668	121,568,579	16.949	14.79	14.79	14.81	14.52	15.09	8,241,708	14.750	-1.73%
2017-11-28	17.30	17.24	17.30	16.84	17.34	7,830,000	134,177,911	17.136	15.06	15.00	15.06	14.66	15.09	8,997,011	14.914	0.58%
2017-11-27	17.20	17.14	17.20	17.06	17.56	6,320,000	109,512,426	17.328	14.97	14.92	14.97	14.85	15.28	7,261,955	15.080	0.82%
2017-11-24	17.06	17.06	17.16	16.94	17.36	3,652,000	62,472,330	17.106	14.85	14.85	14.93	14.74	15.11	4,196,307	14.887	0.47%
2017-11-23	16.98	16.98	17.00	16.88	17.70	3,846,000	66,509,110	17.293	14.78	14.78	14.79	14.69	15.40	4,419,221	15.050	-1.51%
2017-11-22	17.24	17.24	17.26	17.14	17.74	6,404,500	111,578,799	17.422	15.00	15.00	15.02	14.92	15.44	7,359,049	15.162	-2.82%
2017-11-21	17.74	17.68	17.74	17.42	17.84	5,977,000	105,536,615	17.657	15.44	15.39	15.44	15.16	15.53	6,867,833	15.367	0.00%
2017-11-20	17.74	17.66	17.74	17.18	18.08	7,530,200	132,939,892	17.654	15.44	15.37	15.44	14.95	15.73	8,652,528	15.364	1.26%
2017-11-17	17.52	17.50	17.52	17.24	17.80	18,580,449	325,087,235	17.496	15.25	15.23	15.25	15.00	15.49	21,349,745	15.227	3.18%
2017-11-16	16.98	16.96	16.98	16.30	17.04	8,852,000	148,476,741	16.773	14.78	14.76	14.78	14.19	14.83	10,171,333	14.598	3.41%
2017-11-15	16.42	16.42	16.44	16.18	16.60	10,075,500	165,574,559	16.433	14.29	14.29	14.31	14.08	14.45	11,577,188	14.302	0.86%
2017-11-14	16.28	16.28	16.30	16.14	17.44	28,332,600	470,714,958	16.614	14.17	14.17	14.19	14.05	15.18	32,555,390	14.459	4.76%
2017-11-13	15.54	15.54	15.56	15.50	15.70	8,400,883	131,007,238	15.595	13.52	13.52	13.54	13.49	13.66	9,652,980	13.572	-0.13%
2017-11-10	15.56	15.56	15.58	15.50	15.80	5,103,000	79,669,567	15.612	13.54	13.54	13.56	13.49	13.75	5,863,569	13.587	-2.38%
2017-11-09	15.94	15.92	15.94	15.56	15.96	4,682,753	73,873,066	15.776	13.87	13.86	13.87	13.54	13.89	5,380,687	13.729	0.25%
2017-11-08	15.90	15.88	15.90	15.42	15.96	6,241,000	98,457,460	15.776	13.84	13.82	13.84	13.42	13.89	7,171,181	13.730	2.58%
2017-11-07	15.50	15.46	15.50	14.98	15.60	3,916,582	60,144,514	15.356	13.49	13.45	13.49	13.04	13.58	4,500,323	13.364	1.71%
2017-11-06	15.24	15.22	15.24	14.98	15.38	1,531,934	23,256,107	15.181	13.26	13.25	13.26	13.04	13.39	1,760,259	13.212	-0.13%
2017-11-03	15.26	15.22	15.26	15.00	15.38	2,056,000	31,262,380	15.205	13.28	13.25	13.28	13.05	13.39	2,362,433	13.233	0.66%
2017-11-02	15.16	15.16	15.18	14.82	15.40	4,139,138	62,463,777	15.091	13.19	13.19	13.21	12.90	13.40	4,756,050	13.134	-1.17%
2017-11-01	15.34	15.30	15.34	14.92	15.50	2,690,960	41,060,467	15.259	13.35	13.32	13.35	12.98	13.49	3,092,030	13.279	0.52%
2017-10-31	15.26	15.26	15.28	14.86	15.26	2,983,627	45,121,815	15.123	13.28	13.28	13.30	12.93	13.28	3,428,317	13.162	1.33%
2017-10-30	15.06	15.00	15.06	14.48	15.24	5,913,000	87,964,486	14.877	13.11	13.05	13.11	12.60	13.26	6,794,294	12.947	-0.40%
2017-10-27	15.12	15.12	15.14	15.10	15.60	2,980,233	45,512,541	15.272	13.16	13.16	13.18	13.14	13.58	3,424,417	13.291	-2.83%
2017-10-26	15.56	15.52	15.56	15.46	15.72	2,091,522	32,573,481	15.574	13.54	13.51	13.54	13.45	13.68	2,403,250	13.554	-2.02%
2017-10-25	15.88	15.82	15.88	15.60	15.96	4,992,469	78,887,295	15.801	13.82	13.77	13.82	13.58	13.89	5,736,564	13.752	1.93%
2017-10-24	15.58	15.54	15.58	15.26	15.86	5,285,000	82,320,580	15.576	13.56	13.52	13.56	13.28	13.80	6,072,695	13.556	-0.64%
2017-10-23	15.68	15.68	15.70	15.16	15.84	4,667,000	72,765,864	15.592	13.65	13.65	13.66	13.19	13.79	5,362,586	13.569	1.55%
2017-10-20	15.44	15.44	15.46	15.24	15.68	6,120,200	94,678,552	15.470	13.44	13.44	13.45	13.26	13.65	7,032,376	13.463	2.52%
2017-10-19	15.06	15.06	15.10	15.00	15.94	6,624,974	102,242,282	15.433	13.11	13.11	13.14	13.05	13.87	7,612,383	13.431	-4.80%
2017-10-18	15.82	15.80	15.82	15.78	16.28	3,060,340	48,833,119	15.957	13.77	13.75	13.77	13.73	14.17	3,516,464	13.887	-1.74%
2017-10-17	16.10	16.10	16.12	16.06	16.70	4,953,620	80,379,497	16.226	14.01	14.01	14.03	13.98	14.53	5,691,925	14.122	-3.71%
2017-10-16	16.72	16.62	16.72	16.28	16.78	6,033,000	99,708,164	16.527	14.55	14.46	14.55	14.17	14.60	6,932,180	14.383	0.97%
2017-10-13	16.56	16.56	16.58	15.42	16.90	9,666,000	158,379,493	16.385	14.41	14.41	14.43	13.42	14.71	11,106,655	14.260	6.02%
2017-10-12	15.62	15.60	15.62	15.10	15.72	4,522,930	70,044,378	15.487	13.59	13.58	13.59	13.14	13.68	5,197,043	13.478	1.17%
2017-10-11	15.44	15.42	15.44	14.90	16.00	12,882,430	199,782,821	15.508	13.44	13.42	13.44	12.97	13.92	14,802,473	13.497	4.18%
2017-10-10	14.82	14.80	14.82	14.58	14.86	3,076,000	45,353,041	14.744	12.90	12.88	12.90	12.69	12.93	3,534,458	12.832	0.68%
2017-10-09	14.72	14.64	14.72	14.56	15.00	6,665,289	98,386,539	14.761	12.81	12.74	12.81	12.67	13.05	7,658,707	12.846	-1.60%
2017-10-06	14.96	14.94	14.96	14.56	15.14	6,634,250	98,722,538	14.881	13.02	13.00	13.02	12.67	13.18	7,623,042	12.951	2.47%
2017-10-04	14.60	14.56	14.60	14.32	14.80	4,429,000	64,668,355	14.601	12.71	12.67	12.71	12.46	12.88	5,089,114	12.707	2.67%
2017-10-03	14.22	14.22	14.30	13.70	14.76	11,532,470	163,556,143	14.182	12.38	12.38	12.45	11.92	12.85	13,251,310	12.343	6.28%
2017-09-29	13.38	13.32	13.38	13.04	13.44	4,528,000	60,545,650	13.371	11.64	11.59	11.64	11.35	11.70	5,202,869	11.637	2.14%
2017-09-28	13.10	13.08	13.10	12.98	13.28	4,036,000	52,977,600	13.126	11.40	11.38	11.40	11.30	11.56	4,637,540	11.424	0.00%
2017-09-27	13.10	13.10	13.14	12.94	13.30	4,417,000	57,960,640	13.122	11.40	11.40	11.44	11.26	11.57	5,075,325	11.420	0.77%
2017-09-26	13.00	13.00	13.04	12.90	13.32	2,759,115	36,029,618	13.058	11.31	11.31	11.35	11.23	11.59	3,170,343	11.365	-0.76%
2017-09-25	13.10	13.10	13.14	13.08	13.76	3,664,272	48,736,001	13.300	11.40	11.40	11.44	11.38	11.98	4,210,408	11.575	-3.53%
2017-09-22	13.58	13.58	13.60	13.50	13.88	3,432,525	47,052,650	13.708	11.82	11.82	11.84	11.75	12.08	3,944,121	11.930	-2.30%
2017-09-21	13.90	13.90	13.96	13.72	14.10	7,242,000	100,987,185	13.945	12.10	12.10	12.15	11.94	12.27	8,321,373	12.136	-0.86%
2017-09-20	14.02	14.00	14.02	13.34	14.10	8,230,400	113,558,122	13.797	12.20	12.18	12.20	11.61	12.27	9,457,088	12.008	5.41%
2017-09-19	13.30	13.26	13.30	13.20	13.52	5,224,749	69,626,532	13.326	11.57	11.54	11.57	11.49	11.77	6,003,464	11.598	-1.63%
2017-09-18	13.52	13.50	13.52	13.22	13.70	7,994,802	107,691,019	13.470	11.77	11.75	11.77	11.51	11.92	9,186,375	11.723	0.90%
2017-09-15	13.40	13.38	13.40	13.18	13.56	17,414,504	233,406,024	13.403	11.66	11.64	11.66	11.47	11.80	20,010,023	11.664	0.90%
2017-09-14	13.28	13.26	13.28	12.96	13.42	9,030,955	120,271,186	13.318	11.56	11.54	11.56	11.28	11.68	10,376,960	11.590	2.79%
2017-09-13	12.92	12.90	12.92	12.80	13.04	3,959,389	51,155,677	12.920	11.24	11.23	11.24	11.14	11.35	4,549,510	11.244	0.31%
2017-09-12	12.88	12.86	12.88	12.74	13.00	6,906,000	88,680,131	12.841	11.21	11.19	11.21	11.09	11.31	7,935,295	11.175	0.94%
2017-09-11	12.76	12.76	12.80	12.70	12.96	14,843,072	190,086,336	12.806	11.10	11.10	11.14	11.05	11.28	17,055,336	11.145	-0.62%
2017-09-08	12.84	12.84	12.86	12.66	13.12	4,866,410	62,500,592	12.843	11.17	11.17	11.19	11.02	11.42	5,591,717	11.177	-1.38%
2017-09-07	13.02	13.02	13.08	13.00	13.14	2,383,000	31,124,230	13.061	11.33	11.33	11.38	11.31	11.44	2,738,171	11.367	-0.31%
2017-09-06	13.06	13.06	13.08	12.70	13.08	3,939,200	50,853,526	12.910	11.37	11.37	11.38	11.05	11.38	4,526,312	11.235	-0.31%
2017-09-05	13.10	13.10	13.12	13.04	13.38	2,179,000	28,651,490	13.149	11.40	11.40	11.42	11.35	11.64	2,503,766	11.443	0.15%
2017-09-04	13.08	13.08	13.12	12.98	13.46	3,444,136	45,219,307	13.129	11.38	11.38	11.42	11.30	11.71	3,957,462	11.426	0.62%
2017-09-01	13.00	13.00	13.08	12.90	13.18	2,429,000	31,747,870	13.070	11.31	11.31	11.38	11.23	11.47	2,791,027	11.375	0.00%
2017-08-31	13.00	13.00	13.02	12.82	13.10	2,138,170	27,840,318	13.021	11.31	11.31	11.33	11.16	11.40	2,456,850	11.332	0.46%
2017-08-30	12.94	12.94	13.00	12.90	13.20	1,515,000	19,703,530	13.006	11.26	11.26	11.31	11.23	11.49	1,740,801	11.319	0.47%
2017-08-29	12.88	12.88	12.90	12.74	13.12	6,991,075	90,090,139	12.887	11.21	11.21	11.23	11.09	11.42	8,033,049	11.215	-2.28%
2017-08-28	13.18	13.14	13.18	13.14	13.62	7,016,723	93,682,342	13.351	11.47	11.44	11.47	11.44	11.85	8,062,520	11.619	-0.90%
2017-08-25	13.30	13.30	13.36	12.98	13.48	5,718,000	76,382,540	13.358	11.57	11.57	11.63	11.30	11.73	6,570,231	11.626	1.37%
2017-08-24	13.12	13.12	13.14	12.80	13.16	7,888,584	102,389,058	12.979	11.42	11.42	11.44	11.14	11.45	9,064,326	11.296	0.15%
2017-08-22	13.10	13.02	13.10	12.92	13.16	3,398,000	44,372,083	13.058	11.40	11.33	11.40	11.24	11.45	3,904,450	11.364	0.00%
2017-08-21	13.10	13.06	13.10	12.86	13.16	6,555,000	85,220,960	13.001	11.40	11.37	11.40	11.19	11.45	7,531,980	11.315	1.55%
2017-08-18	12.90	12.88	12.90	12.52	12.98	10,405,487	133,624,699	12.842	11.23	11.21	11.23	10.90	11.30	11,956,357	11.176	1.74%
2017-08-17	12.68	12.64	12.68	12.48	12.84	9,041,000	114,259,530	12.638	11.04	11.00	11.04	10.86	11.17	10,388,502	10.999	-0.31%
2017-08-16	12.72	12.70	12.72	12.22	12.74	26,623,300	333,070,526	12.511	11.07	11.05	11.07	10.63	11.09	30,591,330	10.888	6.89%
2017-08-15	11.90	11.90	11.92	11.50	12.28	12,438,077	147,139,142	11.830	10.36	10.36	10.37	10.01	10.69	14,291,892	10.295	1.88%
2017-08-14	11.68	11.64	11.68	11.08	11.74	7,493,000	86,553,430	11.551	10.16	10.13	10.16	9.643	10.22	8,609,783	10.053	4.47%
2017-08-11	11.18	11.18	11.20	11.08	11.36	8,111,600	90,776,956	11.191	9.730	9.730	9.747	9.643	9.886	9,320,581	9.7394	-2.44%
2017-08-10	11.46	11.44	11.46	11.22	11.74	10,465,000	118,840,020	11.356	9.974	9.956	9.974	9.765	10.22	12,024,740	9.8830	-2.05%
2017-08-09	11.70	11.68	11.70	11.54	11.94	4,851,344	56,933,706	11.736	10.18	10.16	10.18	10.04	10.39	5,574,405	10.213	-1.68%
2017-08-08	11.90	11.88	11.92	11.84	12.14	4,013,000	48,111,391	11.989	10.36	10.34	10.37	10.30	10.57	4,611,112	10.434	-1.16%
2017-08-07	12.04	12.04	12.06	11.80	12.06	8,942,190	106,132,540	11.869	10.48	10.48	10.50	10.27	10.50	10,274,965	10.329	2.91%
2017-08-04	11.70	11.70	11.76	11.14	12.24	20,107,958	235,877,746	11.731	10.18	10.18	10.23	9.695	10.65	23,104,919	10.209	-4.10%
2017-08-03	12.20	12.20	12.24	12.06	12.70	12,298,000	150,960,741	12.275	10.62	10.62	10.65	10.50	11.05	14,130,937	10.683	-5.13%
2017-08-02	12.86	12.84	12.86	12.74	13.30	3,964,894	51,600,100	13.014	11.19	11.17	11.19	11.09	11.57	4,555,836	11.326	-2.43%
2017-08-01	13.18	13.16	13.18	13.08	13.40	4,000,000	52,693,825	13.174	11.47	11.45	11.47	11.38	11.66	4,596,174	11.465	-2.23%
2017-07-31	13.48	13.46	13.48	13.18	13.64	3,937,353	52,939,081	13.445	11.73	11.71	11.73	11.47	11.87	4,524,190	11.701	-0.15%
2017-07-28	13.50	13.50	13.52	13.26	13.52	3,474,000	46,706,520	13.445	11.75	11.75	11.77	11.54	11.77	3,991,777	11.701	1.66%
2017-07-27	13.28	13.26	13.28	13.12	13.44	2,634,000	34,922,030	13.258	11.56	11.54	11.56	11.42	11.70	3,026,581	11.538	0.91%
2017-07-26	13.16	13.12	13.16	13.02	13.44	1,899,000	25,064,099	13.199	11.45	11.42	11.45	11.33	11.70	2,182,034	11.487	-1.79%
2017-07-25	13.40	13.36	13.40	13.30	13.62	1,824,000	24,493,510	13.429	11.66	11.63	11.66	11.57	11.85	2,095,855	11.687	0.00%
2017-07-24	13.40	13.36	13.40	13.04	13.50	5,746,100	76,238,418	13.268	11.66	11.63	11.66	11.35	11.75	6,602,519	11.547	1.21%
2017-07-21	13.24	13.24	13.26	13.24	13.58	7,599,612	102,388,855	13.473	11.52	11.52	11.54	11.52	11.82	8,732,285	11.725	-0.30%
2017-07-20	13.28	13.28	13.32	13.28	13.92	4,773,026	64,746,917	13.565	11.56	11.56	11.59	11.56	12.11	5,484,415	11.806	-3.63%
2017-07-19	13.78	13.76	13.78	13.40	14.30	7,898,300	110,183,020	13.950	11.99	11.98	11.99	11.66	12.45	9,075,490	12.141	2.84%
2017-07-18	13.40	13.32	13.40	13.22	13.58	3,468,600	46,307,246	13.350	11.66	11.59	11.66	11.51	11.82	3,985,572	11.619	-0.30%
2017-07-17	13.44	13.42	13.44	13.12	13.60	7,089,000	94,497,712	13.330	11.70	11.68	11.70	11.42	11.84	8,145,570	11.601	2.60%
2017-07-14	13.10	13.08	13.10	12.62	13.22	5,494,000	70,859,349	12.898	11.40	11.38	11.40	10.98	11.51	6,312,845	11.225	2.83%
2017-07-13	12.74	12.72	12.74	12.50	12.78	2,895,000	36,595,610	12.641	11.09	11.07	11.09	10.88	11.12	3,326,481	11.001	1.92%
2017-07-12	12.50	12.50	12.52	12.28	12.56	2,107,000	26,179,050	12.425	10.88	10.88	10.90	10.69	10.93	2,421,035	10.813	0.16%
2017-07-11	12.48	12.46	12.48	12.20	12.50	2,208,273	27,309,717	12.367	10.86	10.84	10.86	10.62	10.88	2,537,402	10.763	2.13%
2017-07-10	12.22	12.22	12.24	12.20	12.44	1,529,000	18,779,830	12.282	10.63	10.63	10.65	10.62	10.83	1,756,888	10.689	-1.45%
2017-07-07	12.40	12.38	12.40	12.32	12.52	1,768,061	22,004,118	12.445	10.79	10.77	10.79	10.72	10.90	2,031,579	10.831	-0.80%
2017-07-06	12.50	12.48	12.50	12.12	12.66	6,776,467	84,829,910	12.518	10.88	10.86	10.88	10.55	11.02	7,786,455	10.895	2.46%
2017-07-05	12.20	12.20	12.22	11.88	12.20	1,899,000	22,969,430	12.096	10.62	10.62	10.63	10.34	10.62	2,182,034	10.527	1.33%
2017-07-04	12.04	12.00	12.04	11.84	12.28	1,949,000	23,381,910	11.997	10.48	10.44	10.48	10.30	10.69	2,239,486	10.441	-0.99%
2017-07-03	12.16	12.14	12.16	12.00	12.32	2,380,078	28,865,240	12.128	10.58	10.57	10.58	10.44	10.72	2,734,813	10.555	-0.65%
2017-06-30	12.24	12.20	12.24	11.90	12.26	3,596,613	43,742,881	12.162	10.65	10.62	10.65	10.36	10.67	4,132,665	10.585	0.99%
2017-06-29	12.12	12.12	12.16	11.88	12.30	5,854,756	70,960,959	12.120	10.55	10.55	10.58	10.34	10.70	6,727,369	10.548	1.85%
2017-06-28	11.90	11.88	11.90	11.80	12.02	3,306,344	39,381,824	11.911	10.36	10.34	10.36	10.27	10.46	3,799,133	10.366	-0.67%
2017-06-27	11.98	11.94	11.98	11.88	12.18	3,165,424	37,986,491	12.000	10.43	10.39	10.43	10.34	10.60	3,637,210	10.444	0.00%
2017-06-26	11.98	11.94	11.98	11.82	11.98	4,355,061	51,904,219	11.918	10.43	10.39	10.43	10.29	10.43	5,004,155	10.372	0.84%
2017-06-23	11.88	11.86	11.88	11.72	11.88	4,276,117	50,301,122	11.763	10.34	10.32	10.34	10.20	10.34	4,913,445	10.237	1.02%
2017-06-22	11.76	11.72	11.76	11.60	12.04	5,978,395	70,078,258	11.722	10.23	10.20	10.23	10.10	10.48	6,869,436	10.201	-2.00%
2017-06-21	12.00	12.00	12.02	11.82	12.40	9,360,844	112,467,214	12.015	10.44	10.44	10.46	10.29	10.79	10,756,017	10.456	1.01%
2017-06-20	11.88	11.88	11.90	11.86	12.10	2,606,000	31,171,740	11.962	10.34	10.34	10.36	10.32	10.53	2,994,407	10.410	-1.33%
2017-06-19	12.04	12.02	12.04	11.92	12.26	2,096,100	25,323,820	12.081	10.48	10.46	10.48	10.37	10.67	2,408,510	10.514	0.33%
2017-06-16	12.00	12.00	12.02	11.82	12.16	2,563,438	30,583,580	11.931	10.44	10.44	10.46	10.29	10.58	2,945,502	10.383	-0.66%
2017-06-15	12.08	12.02	12.10	12.00	12.52	4,213,500	51,041,875	12.114	10.51	10.46	10.53	10.44	10.90	4,841,495	10.543	-3.51%
2017-06-14	12.52	12.42	12.52	12.20	12.68	2,661,000	33,120,020	12.447	10.90	10.81	10.90	10.62	11.04	3,057,605	10.832	0.16%
2017-06-13	12.50	12.50	12.54	11.80	12.64	6,393,983	79,253,619	12.395	10.88	10.88	10.91	10.27	11.00	7,346,965	10.787	5.93%
2017-06-12	11.80	11.80	11.86	11.78	12.60	3,348,000	40,287,980	12.033	10.27	10.27	10.32	10.25	10.97	3,846,998	10.473	-3.28%
2017-06-09	12.20	12.14	12.20	12.00	12.32	7,379,004	89,776,568	12.167	10.62	10.57	10.62	10.44	10.72	8,478,797	10.588	1.84%
2017-06-08	11.98	11.96	11.98	11.48	11.98	5,712,000	67,098,582	11.747	10.43	10.41	10.43	9.991	10.43	6,563,337	10.223	2.22%
2017-06-07	11.72	11.66	11.72	11.46	11.72	4,395,000	51,053,102	11.616	10.20	10.15	10.20	9.974	10.20	5,050,046	10.109	2.32%
2017-06-06	11.64	11.64	11.70	11.60	11.98	4,628,703	54,155,809	11.700	9.968	9.968	10.02	9.934	10.26	5,405,043	10.019	-2.35%
2017-06-05	11.92	11.90	11.92	11.86	12.36	3,643,082	43,753,200	12.010	10.21	10.19	10.21	10.16	10.58	4,254,111	10.285	-1.49%
2017-06-02	12.10	12.08	12.12	11.56	12.32	12,558,000	151,948,526	12.100	10.36	10.34	10.38	9.900	10.55	14,664,266	10.362	3.95%
2017-06-01	11.64	11.64	11.66	11.36	11.82	6,023,000	69,619,965	11.559	9.968	9.968	9.985	9.728	10.12	7,033,196	9.8988	-2.18%
2017-05-31	11.90	11.84	11.90	11.66	11.92	8,841,200	104,325,396	11.800	10.19	10.14	10.19	9.985	10.21	10,324,073	10.105	2.41%
2017-05-29	11.62	11.62	11.64	11.30	11.64	4,970,037	57,183,857	11.506	9.951	9.951	9.968	9.677	9.968	5,803,627	9.8531	3.75%
2017-05-26	11.20	11.16	11.20	11.12	11.54	5,972,318	67,335,838	11.275	9.591	9.557	9.591	9.523	9.882	6,974,014	9.6552	-1.93%
2017-05-25	11.42	11.42	11.44	11.28	11.70	4,059,187	46,384,611	11.427	9.780	9.780	9.797	9.660	10.02	4,740,006	9.7858	-1.04%
2017-05-24	11.54	11.52	11.54	11.38	11.62	8,611,750	99,130,495	11.511	9.882	9.865	9.882	9.745	9.951	10,056,139	9.8577	1.58%
2017-05-23	11.36	11.36	11.42	11.26	11.82	8,619,200	99,389,054	11.531	9.728	9.728	9.780	9.643	10.12	10,064,839	9.8749	-2.07%
2017-05-22	11.60	11.58	11.60	11.50	12.36	14,809,699	174,713,700	11.797	9.934	9.917	9.934	9.848	10.58	17,293,627	10.103	-6.75%
2017-05-19	12.44	12.42	12.44	12.18	12.58	6,812,916	84,525,496	12.407	10.65	10.64	10.65	10.43	10.77	7,955,599	10.625	2.98%
2017-05-18	12.08	12.08	12.12	11.80	12.28	17,617,740	212,969,810	12.088	10.34	10.34	10.38	10.11	10.52	20,572,642	10.352	-4.13%
2017-05-17	12.60	12.56	12.60	12.40	13.12	6,092,000	77,433,775	12.711	10.79	10.76	10.79	10.62	11.24	7,113,769	10.885	-4.55%
2017-05-16	13.20	13.14	13.20	12.50	13.22	8,328,500	108,394,260	13.015	11.30	11.25	11.30	10.70	11.32	9,725,382	11.146	4.93%
2017-05-15	12.58	12.54	12.58	12.34	12.66	4,867,000	60,662,090	12.464	10.77	10.74	10.77	10.57	10.84	5,683,308	10.674	1.45%
2017-05-12	12.40	12.32	12.40	12.22	12.60	1,027,000	12,740,040	12.405	10.62	10.55	10.62	10.46	10.79	1,199,252	10.623	0.00%
2017-05-11	12.40	12.36	12.42	12.30	12.66	2,980,000	37,170,328	12.473	10.62	10.58	10.64	10.53	10.84	3,479,815	10.682	0.98%
2017-05-10	12.28	12.28	12.30	12.20	12.50	2,140,894	26,395,125	12.329	10.52	10.52	10.53	10.45	10.70	2,499,971	10.558	-0.16%
2017-05-09	12.30	12.30	12.32	12.22	12.76	1,429,300	17,679,842	12.370	10.53	10.53	10.55	10.46	10.93	1,669,027	10.593	0.00%
2017-05-08	12.30	12.28	12.30	12.02	12.40	1,885,728	23,121,646	12.261	10.53	10.52	10.53	10.29	10.62	2,202,008	10.500	3.19%
2017-05-05	11.92	11.92	11.94	11.88	12.60	5,665,590	68,911,133	12.163	10.21	10.21	10.23	10.17	10.79	6,615,840	10.416	-5.40%
2017-05-04	12.60	12.58	12.60	12.36	12.60	5,692,816	71,104,471	12.490	10.79	10.77	10.79	10.58	10.79	6,647,633	10.696	1.94%
2017-05-02	12.36	12.32	12.36	12.12	12.42	3,299,240	40,488,097	12.272	10.58	10.55	10.58	10.38	10.64	3,852,599	10.509	1.98%
2017-04-28	12.12	12.12	12.18	12.00	12.42	4,639,000	56,373,356	12.152	10.38	10.38	10.43	10.28	10.64	5,417,067	10.407	-0.49%
2017-04-27	12.18	12.18	12.20	12.12	12.98	13,420,203	167,537,359	12.484	10.43	10.43	10.45	10.38	11.12	15,671,081	10.691	-3.03%
2017-04-26	12.56	12.56	12.60	11.90	12.76	11,549,500	144,053,290	12.473	10.76	10.76	10.79	10.19	10.93	13,486,618	10.681	6.44%
2017-04-25	11.80	11.70	11.80	11.56	11.80	3,656,369	42,743,817	11.690	10.11	10.02	10.11	9.900	10.11	4,269,626	10.011	1.90%
2017-04-24	11.58	11.58	11.62	11.48	11.90	3,624,000	42,073,863	11.610	9.917	9.917	9.951	9.831	10.19	4,231,828	9.9422	-1.86%
2017-04-21	11.80	11.78	11.80	11.20	11.90	11,673,342	136,115,399	11.660	10.11	10.09	10.11	9.591	10.19	13,631,231	9.9856	5.36%
2017-04-20	11.20	11.20	11.24	11.08	11.26	1,551,278	17,370,057	11.197	9.591	9.591	9.626	9.489	9.643	1,811,463	9.5890	0.00%
2017-04-19	11.20	11.20	11.26	11.00	11.32	3,304,792	37,114,032	11.230	9.591	9.591	9.643	9.420	9.694	3,859,082	9.6173	1.08%
2017-04-18	11.08	11.04	11.08	10.90	11.16	3,392,605	37,513,023	11.057	9.489	9.454	9.489	9.334	9.557	3,961,623	9.4691	0.18%
2017-04-13	11.06	11.04	11.06	10.90	11.26	4,210,000	46,412,680	11.024	9.471	9.454	9.471	9.334	9.643	4,916,114	9.4409	-1.25%
2017-04-12	11.20	11.20	11.24	11.20	11.60	4,643,792	52,481,527	11.301	9.591	9.591	9.626	9.591	9.934	5,422,663	9.6782	-2.78%
2017-04-11	11.52	11.52	11.54	11.40	11.76	9,363,000	108,347,429	11.572	9.865	9.865	9.882	9.763	10.07	10,933,391	9.9098	1.41%
2017-04-10	11.36	11.32	11.36	11.22	11.48	3,653,000	41,433,437	11.342	9.728	9.694	9.728	9.608	9.831	4,265,692	9.7132	-0.87%
2017-04-07	11.46	11.44	11.50	11.20	11.52	8,917,500	101,513,767	11.384	9.814	9.797	9.848	9.591	9.865	10,413,171	9.7486	2.32%
2017-04-06	11.20	11.20	11.24	11.16	11.38	6,620,695	74,321,255	11.226	9.591	9.591	9.626	9.557	9.745	7,731,138	9.6132	-1.23%
2017-04-05	11.34	11.32	11.34	11.26	11.66	7,324,985	83,741,754	11.432	9.711	9.694	9.711	9.643	9.985	8,553,554	9.7903	-3.08%
2017-04-03	11.70	11.70	11.74	11.52	11.80	2,111,000	24,634,364	11.670	10.02	10.02	10.05	9.865	10.11	2,465,063	9.9934	2.09%
2017-03-31	11.46	11.46	11.50	11.38	11.60	2,065,571	23,714,180	11.481	9.814	9.814	9.848	9.745	9.934	2,412,015	9.8317	-0.87%
2017-03-30	11.56	11.52	11.56	11.44	11.64	3,447,978	39,709,853	11.517	9.900	9.865	9.900	9.797	9.968	4,026,283	9.8627	-0.52%
2017-03-29	11.62	11.56	11.62	11.08	11.82	4,751,400	54,698,366	11.512	9.951	9.900	9.951	9.489	10.12	5,548,319	9.8585	1.04%
2017-03-28	11.50	11.50	11.56	11.44	11.74	2,654,594	30,679,284	11.557	9.848	9.848	9.900	9.797	10.05	3,099,831	9.8971	0.70%
2017-03-27	11.42	11.38	11.42	11.34	12.00	4,040,000	46,627,110	11.541	9.780	9.745	9.780	9.711	10.28	4,717,601	9.8836	-3.06%
2017-03-24	11.78	11.78	11.82	11.60	11.92	5,576,047	65,566,072	11.759	10.09	10.09	10.12	9.934	10.21	6,511,279	10.070	-0.84%
2017-03-23	11.88	11.88	11.90	11.36	11.92	5,506,000	64,411,450	11.698	10.17	10.17	10.19	9.728	10.21	6,429,483	10.018	2.41%
2017-03-22	11.60	11.52	11.60	11.32	11.60	5,588,563	64,060,455	11.463	9.934	9.865	9.934	9.694	9.934	6,525,894	9.8163	-0.17%
2017-03-21	11.62	11.54	11.62	11.38	11.66	6,456,637	74,290,963	11.506	9.951	9.882	9.951	9.745	9.985	7,539,564	9.8535	1.93%
2017-03-20	11.40	11.40	11.48	11.20	11.66	4,126,734	47,371,251	11.479	9.763	9.763	9.831	9.591	9.985	4,818,883	9.8303	-0.87%
2017-03-17	11.50	11.50	11.52	11.32	11.90	7,591,656	87,226,583	11.490	9.848	9.848	9.865	9.694	10.19	8,864,952	9.8395	-2.71%
2017-03-16	11.82	11.80	11.82	11.68	12.36	12,248,400	145,360,669	11.868	10.12	10.11	10.12	10.00	10.58	14,302,739	10.163	-0.17%
2017-03-15	11.84	11.84	11.86	11.48	12.06	27,965,388	330,694,832	11.825	10.14	10.14	10.16	9.831	10.33	32,655,829	10.127	6.86%
2017-03-14	11.08	11.08	11.10	10.80	11.30	10,678,208	118,239,024	11.073	9.489	9.489	9.506	9.249	9.677	12,469,190	9.4825	2.97%
2017-03-13	10.76	10.74	10.76	10.20	11.02	8,905,000	95,705,380	10.747	9.215	9.197	9.215	8.735	9.437	10,398,574	9.2037	5.08%
2017-03-10	10.24	10.22	10.24	10.12	10.48	5,141,000	52,818,548	10.274	8.769	8.752	8.769	8.666	8.975	6,003,264	8.7983	-2.48%
2017-03-09	10.50	10.50	10.52	10.14	10.54	5,541,140	57,519,861	10.381	8.992	8.992	9.009	8.684	9.026	6,470,517	8.8895	2.74%
2017-03-08	10.22	10.22	10.28	9.980	10.40	4,973,004	50,666,710	10.188	8.752	8.752	8.803	8.547	8.906	5,807,092	8.7250	0.39%
2017-03-07	10.18	10.12	10.18	10.06	10.38	3,200,000	32,438,156	10.137	8.718	8.666	8.718	8.615	8.889	3,736,714	8.6809	-1.74%
2017-03-06	10.36	10.36	10.38	10.02	10.36	895,000	9,170,720	10.247	8.872	8.872	8.889	8.581	8.872	1,045,112	8.7749	2.17%
2017-03-03	10.14	10.14	10.18	9.960	10.50	4,267,000	43,358,617	10.161	8.684	8.684	8.718	8.529	8.992	4,982,674	8.7019	-0.98%
2017-03-02	10.24	10.24	10.28	10.20	10.70	6,689,000	69,454,514	10.383	8.769	8.769	8.803	8.735	9.163	7,810,900	8.8920	-1.16%
2017-03-01	10.36	10.36	10.40	10.02	10.68	5,999,000	62,375,012	10.398	8.872	8.872	8.906	8.581	9.146	7,005,171	8.9041	3.39%
2017-02-28	10.02	9.960	10.02	9.820	10.16	2,470,249	24,612,067	9.9634	8.581	8.529	8.581	8.410	8.701	2,884,567	8.5323	-1.18%
2017-02-27	10.14	10.14	10.16	9.760	10.20	4,111,239	41,394,967	10.069	8.684	8.684	8.701	8.358	8.735	4,800,789	8.6225	2.32%
2017-02-24	9.910	9.900	9.910	9.700	9.950	9,086,145	88,906,015	9.7848	8.487	8.478	8.487	8.307	8.521	10,610,101	8.3794	2.91%
2017-02-23	9.630	9.630	9.640	9.430	9.650	3,824,808	36,515,295	9.5470	8.247	8.247	8.255	8.076	8.264	4,466,317	8.1757	1.05%
2017-02-22	9.530	9.520	9.540	9.500	9.940	7,379,797	71,873,540	9.7392	8.161	8.153	8.170	8.135	8.512	8,617,559	8.3404	-1.14%
2017-02-21	9.640	9.620	9.640	9.520	9.720	1,679,660	16,202,330	9.6462	8.255	8.238	8.255	8.153	8.324	1,961,378	8.2607	0.94%
2017-02-20	9.550	9.530	9.550	9.480	9.610	2,058,000	19,626,600	9.5367	8.178	8.161	8.178	8.118	8.230	2,403,174	8.1669	0.63%
2017-02-17	9.490	9.450	9.490	9.430	9.600	2,321,016	22,028,912	9.4911	8.127	8.093	8.127	8.076	8.221	2,710,304	8.1278	-0.73%
2017-02-16	9.560	9.560	9.570	9.420	9.650	2,269,999	21,654,245	9.5393	8.187	8.187	8.195	8.067	8.264	2,650,730	8.1692	0.10%
2017-02-15	9.550	9.520	9.550	9.510	9.870	3,610,825	34,789,636	9.6348	8.178	8.153	8.178	8.144	8.452	4,216,444	8.2509	-1.95%
2017-02-14	9.740	9.700	9.740	9.570	9.850	1,709,844	16,628,712	9.7253	8.341	8.307	8.341	8.195	8.435	1,996,624	8.3284	0.93%
2017-02-13	9.650	9.620	9.650	9.480	9.700	3,360,000	32,166,095	9.5732	8.264	8.238	8.264	8.118	8.307	3,923,550	8.1982	-1.03%
2017-02-10	9.750	9.720	9.750	9.690	9.860	1,488,122	14,517,874	9.7558	8.350	8.324	8.350	8.298	8.444	1,737,714	8.3546	-0.51%
2017-02-09	9.800	9.800	9.810	9.660	9.890	4,078,368	40,058,088	9.8221	8.392	8.392	8.401	8.273	8.469	4,762,404	8.4113	1.03%
2017-02-08	9.700	9.660	9.700	9.440	9.800	4,579,317	44,305,105	9.6750	8.307	8.273	8.307	8.084	8.392	5,347,374	8.2854	2.43%
2017-02-07	9.470	9.470	9.500	9.320	9.550	2,220,731	21,062,794	9.4846	8.110	8.110	8.135	7.981	8.178	2,593,199	8.1223	-0.42%
2017-02-06	9.510	9.500	9.510	9.160	9.550	5,363,344	50,393,711	9.3959	8.144	8.135	8.144	7.844	8.178	6,262,901	8.0464	3.37%
2017-02-03	9.200	9.170	9.200	8.830	9.260	9,627,274	87,402,223	9.0786	7.879	7.853	7.879	7.562	7.930	11,241,990	7.7746	2.00%
2017-02-02	9.020	9.020	9.040	8.950	9.300	6,858,762	62,525,519	9.1162	7.724	7.724	7.742	7.664	7.964	8,009,135	7.8068	-3.84%
2017-02-01	9.380	9.370	9.380	9.250	9.650	4,644,762	43,470,622	9.3591	8.033	8.024	8.033	7.921	8.264	5,423,796	8.0148	-2.90%
2017-01-27	9.660	9.660	9.670	9.510	9.720	1,363,000	13,133,165	9.6355	8.273	8.273	8.281	8.144	8.324	1,591,607	8.2515	-0.21%
2017-01-26	9.680	9.680	9.690	9.560	9.790	2,302,392	22,362,437	9.7127	8.290	8.290	8.298	8.187	8.384	2,688,556	8.3176	0.41%
2017-01-25	9.640	9.630	9.650	9.620	9.790	582,000	5,622,338	9.6604	8.255	8.247	8.264	8.238	8.384	679,615	8.2728	-0.52%
2017-01-24	9.690	9.680	9.690	9.620	9.900	2,162,000	21,047,924	9.7354	8.298	8.290	8.298	8.238	8.478	2,524,617	8.3371	-2.02%
2017-01-23	9.890	9.830	9.890	9.800	10.06	2,192,090	21,607,568	9.8571	8.469	8.418	8.469	8.392	8.615	2,559,754	8.4413	0.41%
2017-01-20	9.850	9.850	9.870	9.670	10.10	4,281,274	42,285,840	9.8769	8.435	8.435	8.452	8.281	8.649	4,999,342	8.4583	1.34%
2017-01-19	9.720	9.720	9.800	9.460	10.30	2,026,388	19,693,672	9.7186	8.324	8.324	8.392	8.101	8.821	2,366,260	8.3227	0.83%
2017-01-18	9.640	9.640	9.650	9.580	9.700	3,743,000	36,179,695	9.6660	8.255	8.255	8.264	8.204	8.307	4,370,787	8.2776	-0.82%
2017-01-17	9.720	9.710	9.720	9.560	9.840	2,132,874	20,765,867	9.7361	8.324	8.315	8.324	8.187	8.427	2,490,606	8.3377	-0.51%
2017-01-16	9.770	9.770	9.790	9.550	9.830	3,141,305	30,456,207	9.6954	8.367	8.367	8.384	8.178	8.418	3,668,174	8.3028	0.51%
2017-01-13	9.720	9.700	9.720	9.450	9.830	3,255,202	31,206,793	9.5867	8.324	8.307	8.324	8.093	8.418	3,801,174	8.2098	-0.61%
2017-01-12	9.780	9.770	9.780	9.610	9.980	5,077,311	49,624,751	9.7738	8.375	8.367	8.375	8.230	8.547	5,928,893	8.3700	-2.00%
2017-01-11	9.980	9.970	9.980	9.750	10.26	9,507,109	94,898,623	9.9819	8.547	8.538	8.547	8.350	8.786	11,101,671	8.5481	4.72%
2017-01-10	9.530	9.510	9.530	8.790	9.550	9,187,626	85,481,561	9.3040	8.161	8.144	8.161	7.527	8.178	10,728,603	7.9676	8.67%
2017-01-09	8.770	8.770	8.790	8.730	8.920	4,269,704	37,559,407	8.7967	7.510	7.510	7.527	7.476	7.639	4,985,832	7.5332	-0.45%
2017-01-06	8.810	8.810	8.890	8.560	8.940	10,701,306	94,224,484	8.8050	7.545	7.545	7.613	7.331	7.656	12,496,162	7.5403	0.92%
2017-01-05	8.730	8.730	8.750	8.650	9.140	8,091,667	71,390,708	8.8227	7.476	7.476	7.493	7.408	7.827	9,448,826	7.5555	-3.64%
2017-01-04	9.060	9.050	9.070	9.010	9.230	1,392,114	12,684,945	9.1120	7.759	7.750	7.767	7.716	7.904	1,625,604	7.8032	-1.52%
2017-01-03	9.200	9.170	9.210	9.000	9.290	1,680,000	15,447,657	9.1950	7.879	7.853	7.887	7.707	7.956	1,961,775	7.8743	0.00%
2016-12-30	9.200	9.130	9.200	8.890	9.200	2,882,000	25,977,906	9.0138	7.879	7.819	7.879	7.613	7.879	3,365,378	7.7192	3.37%
2016-12-29	8.900	8.900	8.910	8.780	8.950	683,000	6,076,501	8.8968	7.622	7.622	7.630	7.519	7.664	797,555	7.6189	0.56%
2016-12-28	8.850	8.850	8.900	8.690	8.970	2,372,112	20,919,358	8.8189	7.579	7.579	7.622	7.442	7.682	2,769,970	7.5522	0.80%
2016-12-23	8.780	8.760	8.790	8.690	9.290	6,207,505	55,577,342	8.9532	7.519	7.502	7.527	7.442	7.956	7,248,647	7.6673	-1.35%
2016-12-22	8.900	8.900	8.920	8.730	9.230	4,117,746	37,002,121	8.9860	7.622	7.622	7.639	7.476	7.904	4,808,387	7.6953	-3.58%
2016-12-21	9.230	9.230	9.290	9.160	9.530	3,178,000	29,718,550	9.3513	7.904	7.904	7.956	7.844	8.161	3,711,024	8.0082	-3.45%
2016-12-20	9.560	9.490	9.560	9.300	9.560	1,471,237	13,899,264	9.4473	8.187	8.127	8.187	7.964	8.187	1,717,997	8.0904	0.53%
2016-12-19	9.510	9.510	9.520	9.370	9.730	1,434,877	13,645,223	9.5097	8.144	8.144	8.153	8.024	8.332	1,675,539	8.1438	-0.21%
2016-12-16	9.530	9.500	9.530	9.120	9.530	2,318,057	21,779,456	9.3956	8.161	8.135	8.161	7.810	8.161	2,706,849	8.0461	2.47%
2016-12-15	9.300	9.300	9.320	9.250	9.450	1,526,684	14,208,531	9.3068	7.964	7.964	7.981	7.921	8.093	1,782,744	7.9700	-1.69%
2016-12-14	9.460	9.460	9.470	9.340	9.900	5,706,283	54,404,839	9.5342	8.101	8.101	8.110	7.998	8.478	6,663,358	8.1648	-3.57%
2016-12-13	9.810	9.780	9.810	9.400	9.880	1,871,110	18,262,868	9.7604	8.401	8.375	8.401	8.050	8.461	2,184,938	8.3585	3.81%
2016-12-12	9.450	9.450	9.470	9.340	9.880	2,107,000	19,986,435	9.4857	8.093	8.093	8.110	7.998	8.461	2,460,393	8.1233	-3.37%
2016-12-09	9.780	9.780	9.800	9.750	10.06	977,804	9,615,720	9.8340	8.375	8.375	8.392	8.350	8.615	1,141,804	8.4215	-2.59%
2016-12-08	10.04	10.00	10.04	9.650	10.16	4,282,007	42,881,824	10.014	8.598	8.564	8.598	8.264	8.701	5,000,198	8.5760	3.93%
2016-12-07	9.660	9.620	9.660	9.530	9.840	2,693,000	25,921,870	9.6256	8.273	8.238	8.273	8.161	8.427	3,144,678	8.2431	-0.21%
2016-12-06	9.680	9.640	9.690	9.570	9.920	2,149,000	20,835,180	9.6953	8.290	8.255	8.298	8.195	8.495	2,509,437	8.3027	-0.21%
2016-12-05	9.700	9.700	9.730	9.670	9.950	2,089,000	20,462,506	9.7954	8.307	8.307	8.332	8.281	8.521	2,439,374	8.3884	-1.32%
2016-12-02	9.830	9.790	9.830	9.580	10.06	3,649,020	35,839,946	9.8218	8.418	8.384	8.418	8.204	8.615	4,261,045	8.4111	2.61%
2016-12-01	9.580	9.560	9.590	9.520	9.810	1,903,000	18,359,988	9.6479	8.204	8.187	8.213	8.153	8.401	2,222,177	8.2622	-1.44%
2016-11-30	9.720	9.720	9.740	9.400	9.830	4,695,812	45,401,755	9.6686	8.324	8.324	8.341	8.050	8.418	5,483,408	8.2798	2.32%
2016-11-29	9.500	9.480	9.500	9.430	9.640	1,969,904	18,772,839	9.5298	8.135	8.118	8.135	8.076	8.255	2,300,302	8.1610	-0.11%
2016-11-28	9.510	9.460	9.510	9.410	9.730	5,297,090	50,304,624	9.4967	8.144	8.101	8.144	8.058	8.332	6,185,534	8.1326	-1.45%
2016-11-25	9.650	9.640	9.650	9.600	9.750	3,070,896	29,799,553	9.7039	8.264	8.255	8.264	8.221	8.350	3,585,956	8.3101	-1.43%
2016-11-24	9.790	9.720	9.790	9.690	9.840	1,036,000	10,119,148	9.7675	8.384	8.324	8.384	8.298	8.427	1,209,761	8.3646	0.93%
2016-11-23	9.700	9.700	9.710	9.630	10.04	1,982,000	19,421,046	9.7987	8.307	8.307	8.315	8.247	8.598	2,314,427	8.3913	-1.42%
2016-11-22	9.840	9.840	9.870	9.800	10.18	6,020,287	60,056,468	9.9757	8.427	8.427	8.452	8.392	8.718	7,030,028	8.5428	-1.80%
2016-11-21	10.02	9.970	10.02	9.810	10.12	2,681,065	26,733,170	9.9711	8.581	8.538	8.581	8.401	8.666	3,130,741	8.5389	1.01%
2016-11-18	9.920	9.910	9.920	9.780	9.940	4,296,122	42,321,344	9.8511	8.495	8.487	8.495	8.375	8.512	5,016,681	8.4361	2.27%
2016-11-17	9.700	9.690	9.700	9.530	9.850	2,931,000	28,426,510	9.6986	8.307	8.298	8.307	8.161	8.435	3,422,596	8.3055	-1.32%
2016-11-16	9.830	9.820	9.830	9.740	10.28	5,555,271	54,533,030	9.8164	8.418	8.410	8.418	8.341	8.803	6,487,018	8.4065	1.76%
2016-11-15	9.660	9.650	9.660	9.260	9.910	5,802,000	56,032,194	9.6574	8.273	8.264	8.273	7.930	8.487	6,775,129	8.2703	3.87%
2016-11-14	9.300	9.300	9.310	9.280	9.620	5,157,000	48,593,875	9.4229	7.964	7.964	7.973	7.947	8.238	6,021,948	8.0695	-5.10%
2016-11-11	9.800	9.770	9.800	9.350	9.910	9,084,000	87,832,247	9.6689	8.392	8.367	8.392	8.007	8.487	10,607,596	8.2801	1.45%
2016-11-10	9.660	9.660	9.690	9.660	10.40	8,256,000	81,680,055	9.8934	8.273	8.273	8.298	8.273	8.906	9,640,722	8.4724	-4.73%
2016-11-09	10.14	10.14	10.16	9.750	10.34	4,145,000	41,638,055	10.045	8.684	8.684	8.701	8.350	8.855	4,840,212	8.6025	-1.74%
2016-11-08	10.32	10.32	10.36	10.30	10.58	2,146,000	22,305,840	10.394	8.838	8.838	8.872	8.821	9.060	2,505,934	8.9012	-0.58%
2016-11-07	10.38	10.36	10.38	10.06	10.42	1,735,000	17,979,400	10.363	8.889	8.872	8.889	8.615	8.923	2,026,000	8.8743	2.98%
2016-11-04	10.08	10.08	10.12	10.04	10.38	2,454,750	24,802,770	10.104	8.632	8.632	8.666	8.598	8.889	2,866,468	8.6527	-1.75%
2016-11-03	10.26	10.24	10.32	10.16	10.42	2,322,500	23,880,050	10.282	8.786	8.769	8.838	8.701	8.923	2,712,037	8.8052	1.38%
2016-11-02	10.12	10.12	10.14	10.04	10.34	2,018,896	20,399,726	10.104	8.666	8.666	8.684	8.598	8.855	2,357,511	8.6531	-2.13%
2016-11-01	10.34	10.34	10.36	10.18	10.44	3,777,000	38,962,460	10.316	8.855	8.855	8.872	8.718	8.940	4,410,490	8.8340	1.17%
2016-10-31	10.22	10.20	10.22	10.02	10.62	2,396,552	24,635,811	10.280	8.752	8.735	8.752	8.581	9.095	2,798,509	8.8032	0.20%
2016-10-28	10.20	10.20	10.22	10.04	10.44	3,821,000	39,043,054	10.218	8.735	8.735	8.752	8.598	8.940	4,461,870	8.7504	-2.49%
2016-10-27	10.46	10.42	10.46	10.20	10.50	1,375,000	14,235,970	10.353	8.958	8.923	8.958	8.735	8.992	1,605,619	8.8663	-0.38%
2016-10-26	10.50	10.46	10.50	10.32	10.86	4,502,000	47,128,060	10.468	8.992	8.958	8.992	8.838	9.300	5,257,089	8.9647	-3.49%
2016-10-25	10.88	10.84	10.88	10.42	10.94	4,293,408	46,348,019	10.795	9.317	9.283	9.317	8.923	9.369	5,013,512	9.2446	-0.18%
2016-10-24	10.90	10.82	10.90	10.56	10.90	6,614,000	71,030,570	10.739	9.334	9.266	9.334	9.043	9.334	7,723,320	9.1969	3.22%
2016-10-20	10.56	10.52	10.56	10.32	10.76	5,707,288	59,684,610	10.458	9.043	9.009	9.043	8.838	9.215	6,664,532	8.9556	2.52%
2016-10-19	10.30	10.28	10.30	10.28	10.56	3,761,566	39,052,536	10.382	8.821	8.803	8.821	8.803	9.043	4,392,467	8.8908	-1.34%
2016-10-18	10.44	10.44	10.48	10.24	10.70	9,493,434	99,214,615	10.451	8.940	8.940	8.975	8.769	9.163	11,085,702	8.9498	-2.61%
2016-10-17	10.72	10.68	10.72	10.34	10.82	2,570,797	27,431,941	10.671	9.180	9.146	9.180	8.855	9.266	3,001,979	9.1380	1.71%
2016-10-14	10.54	10.54	10.58	10.44	11.00	4,986,000	52,957,302	10.621	9.026	9.026	9.060	8.940	9.420	5,822,267	9.0956	-1.50%
2016-10-13	10.70	10.68	10.70	10.66	11.52	8,363,000	92,161,942	11.020	9.163	9.146	9.163	9.129	9.865	9,765,668	9.4373	-2.55%
2016-10-12	10.98	10.98	11.04	10.64	11.24	6,396,711	70,394,943	11.005	9.403	9.403	9.454	9.112	9.626	7,469,587	9.4242	3.00%
2016-10-11	10.66	10.58	10.66	10.42	11.06	4,891,839	52,124,650	10.655	9.129	9.060	9.129	8.923	9.471	5,712,313	9.1250	-1.11%
2016-10-07	10.78	10.76	10.78	10.42	10.80	4,136,000	44,369,790	10.728	9.232	9.215	9.232	8.923	9.249	4,829,703	9.1869	2.67%
2016-10-06	10.50	10.48	10.50	10.16	10.54	2,393,000	24,929,520	10.418	8.992	8.975	8.992	8.701	9.026	2,794,361	8.9214	1.16%
2016-10-05	10.38	10.30	10.38	10.22	10.50	5,638,537	58,323,246	10.344	8.889	8.821	8.889	8.752	8.992	6,584,250	8.8580	1.96%
2016-10-04	10.18	10.18	10.20	10.18	10.52	6,094,000	62,910,579	10.323	8.718	8.718	8.735	8.718	9.009	7,116,104	8.8406	-1.74%
2016-10-03	10.36	10.34	10.36	10.16	10.56	7,048,000	72,951,141	10.351	8.872	8.855	8.872	8.701	9.043	8,230,112	8.8639	2.57%
2016-09-30	10.10	10.00	10.10	9.930	10.24	5,591,028	56,512,269	10.108	8.649	8.564	8.649	8.504	8.769	6,528,772	8.6559	-1.37%
2016-09-29	10.24	10.24	10.28	10.16	10.40	5,312,883	54,507,426	10.260	8.769	8.769	8.803	8.701	8.906	6,203,976	8.7859	-0.97%
2016-09-28	10.34	10.34	10.36	10.30	10.80	5,312,000	55,506,825	10.449	8.855	8.855	8.872	8.821	9.249	6,202,945	8.9485	-2.64%
2016-09-27	10.62	10.62	10.64	10.50	10.82	8,945,000	95,765,114	10.706	9.095	9.095	9.112	8.992	9.266	10,445,283	9.1683	-0.93%
2016-09-26	10.72	10.70	10.72	10.66	11.20	2,575,584	27,899,004	10.832	9.180	9.163	9.180	9.129	9.591	3,007,569	9.2763	-3.94%
2016-09-23	11.16	11.14	11.16	10.96	11.26	3,833,800	42,748,970	11.151	9.557	9.540	9.557	9.386	9.643	4,476,817	9.5490	1.27%
2016-09-22	11.02	11.02	11.04	11.02	11.36	2,404,879	26,827,716	11.156	9.437	9.437	9.454	9.437	9.728	2,808,233	9.5532	-2.13%
2016-09-21	11.26	11.22	11.26	11.18	11.52	4,187,000	47,453,665	11.334	9.643	9.608	9.643	9.574	9.865	4,889,257	9.7057	-1.57%
2016-09-20	11.44	11.44	11.48	10.88	11.52	4,152,000	46,820,094	11.277	9.797	9.797	9.831	9.317	9.865	4,848,386	9.6568	4.00%
2016-09-19	11.00	10.98	11.00	10.76	11.38	5,694,000	63,654,530	11.179	9.420	9.403	9.420	9.215	9.745	6,649,015	9.5735	1.85%
2016-09-15	10.80	10.80	10.82	10.52	10.84	4,946,751	53,009,287	10.716	9.249	9.249	9.266	9.009	9.283	5,776,435	9.1768	1.31%
2016-09-14	10.66	10.66	10.68	10.56	10.86	7,434,000	79,631,085	10.712	9.129	9.129	9.146	9.043	9.300	8,680,853	9.1732	-0.56%
2016-09-13	10.72	10.66	10.72	10.54	10.88	5,345,000	57,331,890	10.726	9.180	9.129	9.180	9.026	9.317	6,241,480	9.1856	1.13%
2016-09-12	10.60	10.58	10.60	10.38	10.84	5,546,000	58,619,437	10.570	9.077	9.060	9.077	8.889	9.283	6,476,192	9.0515	-3.64%
2016-09-09	11.00	11.00	11.02	11.00	11.42	5,774,350	64,648,463	11.196	9.420	9.420	9.437	9.420	9.780	6,742,842	9.5877	-2.14%
2016-09-08	11.24	11.18	11.24	11.12	11.40	3,185,186	35,872,805	11.262	9.626	9.574	9.626	9.523	9.763	3,719,415	9.6447	-0.71%
2016-09-07	11.32	11.32	11.36	11.18	11.80	7,199,883	82,580,149	11.470	9.694	9.694	9.728	9.574	10.11	8,407,470	9.8222	-0.35%
2016-09-06	11.36	11.36	11.38	10.68	11.76	7,242,800	82,805,102	11.433	9.728	9.728	9.745	9.146	10.07	8,457,585	9.7906	3.65%
2016-09-05	10.96	10.96	10.98	10.20	11.28	6,930,300	75,426,280	10.884	9.386	9.386	9.403	8.735	9.660	8,092,671	9.3203	6.20%
2016-09-02	10.32	10.32	10.42	10.10	10.78	9,992,000	103,321,860	10.341	8.838	8.838	8.923	8.649	9.232	11,667,889	8.8552	-5.32%
2016-09-01	10.90	10.80	10.90	10.54	10.90	3,295,978	35,508,338	10.773	9.334	9.249	9.334	9.026	9.334	3,848,790	9.2258	2.25%
2016-08-31	10.66	10.66	10.72	10.14	10.88	4,703,678	50,009,708	10.632	9.129	9.129	9.180	8.684	9.317	5,492,593	9.1049	2.90%
2016-08-30	10.36	10.36	10.38	10.30	10.70	4,700,000	49,007,496	10.427	8.872	8.872	8.889	8.821	9.163	5,488,298	8.9295	-0.96%
2016-08-29	10.46	10.46	10.48	10.22	10.74	6,179,000	65,164,837	10.546	8.958	8.958	8.975	8.752	9.197	7,215,361	9.0314	-3.33%
2016-08-26	10.82	10.72	10.82	10.60	11.08	6,040,978	65,176,691	10.789	9.266	9.180	9.266	9.077	9.489	7,054,189	9.2394	-1.10%
2016-08-25	10.94	10.84	10.96	10.50	11.20	8,161,940	88,914,214	10.894	9.369	9.283	9.386	8.992	9.591	9,530,886	9.3291	1.48%
2016-08-24	10.78	10.78	10.86	10.50	11.04	13,949,000	150,049,574	10.757	9.232	9.232	9.300	8.992	9.454	16,288,569	9.2120	5.07%
2016-08-23	10.26	10.24	10.26	10.06	10.62	13,251,800	136,471,815	10.298	8.786	8.769	8.786	8.615	9.095	15,474,433	8.8192	0.20%
2016-08-22	10.24	10.22	10.24	9.960	11.14	28,568,101	298,674,157	10.455	8.769	8.752	8.769	8.529	9.540	33,359,631	8.9532	-0.19%
2016-08-19	10.26	10.26	10.28	9.990	10.74	36,635,000	378,368,058	10.328	8.786	8.786	8.803	8.555	9.197	42,779,535	8.8446	3.43%
2016-08-18	9.920	9.920	9.930	8.690	9.990	34,102,000	315,926,415	9.2642	8.495	8.495	8.504	7.442	8.555	39,821,692	7.9335	28.83%
2016-08-17	7.700	7.700	7.710	7.500	7.820	3,162,000	24,356,730	7.7030	6.594	6.594	6.603	6.423	6.697	3,692,340	6.5966	2.94%
2016-08-16	7.480	7.450	7.480	7.380	7.550	3,212,000	23,969,290	7.4624	6.406	6.380	6.406	6.320	6.466	3,750,727	6.3906	0.13%
2016-08-15	7.470	7.470	7.510	7.330	7.610	3,201,500	24,138,965	7.5399	6.397	6.397	6.431	6.277	6.517	3,738,465	6.4569	0.95%
2016-08-12	7.400	7.380	7.400	7.340	7.640	3,622,000	26,847,210	7.4123	6.337	6.320	6.337	6.286	6.543	4,229,493	6.3476	-2.25%
2016-08-11	7.570	7.560	7.570	7.530	7.700	2,007,500	15,305,032	7.6239	6.483	6.474	6.483	6.448	6.594	2,344,204	6.5289	-0.53%
2016-08-10	7.610	7.610	7.640	7.560	7.700	806,000	6,159,410	7.6419	6.517	6.517	6.543	6.474	6.594	941,185	6.5443	-1.17%
2016-08-09	7.700	7.690	7.700	7.680	7.840	2,333,000	18,011,263	7.7202	6.594	6.585	6.594	6.577	6.714	2,724,298	6.6113	0.00%
2016-08-08	7.700	7.690	7.700	7.600	7.840	2,473,000	19,044,060	7.7008	6.594	6.585	6.594	6.508	6.714	2,887,779	6.5947	-0.77%
2016-08-05	7.760	7.750	7.760	7.620	7.800	2,436,700	18,884,892	7.7502	6.645	6.637	6.645	6.526	6.680	2,845,391	6.6370	2.11%
2016-08-04	7.600	7.550	7.600	7.440	7.710	3,625,000	27,516,665	7.5908	6.508	6.466	6.508	6.371	6.603	4,232,996	6.5005	1.88%
2016-08-03	7.460	7.460	7.470	7.320	7.900	5,460,000	41,176,094	7.5414	6.389	6.389	6.397	6.269	6.765	6,375,768	6.4582	-4.24%
2016-08-01	7.790	7.760	7.790	7.760	7.960	4,805,749	37,777,424	7.8609	6.671	6.645	6.671	6.645	6.817	5,611,784	6.7318	1.43%
2016-07-29	7.680	7.670	7.680	7.590	8.120	4,079,000	31,700,531	7.7716	6.577	6.568	6.577	6.500	6.954	4,763,142	6.6554	-0.26%
2016-07-28	7.700	7.690	7.700	7.650	7.820	2,987,978	23,046,639	7.7131	6.594	6.585	6.594	6.551	6.697	3,489,131	6.6053	-0.39%
2016-07-27	7.730	7.700	7.730	7.650	7.830	2,872,100	22,200,302	7.7296	6.620	6.594	6.620	6.551	6.705	3,353,817	6.6194	1.18%
2016-07-26	7.640	7.640	7.650	7.610	7.860	3,056,763	23,593,971	7.7186	6.543	6.543	6.551	6.517	6.731	3,569,453	6.6100	-0.13%
2016-07-25	7.650	7.630	7.650	7.580	7.860	2,485,000	19,120,186	7.6942	6.551	6.534	6.551	6.491	6.731	2,901,792	6.5891	-1.67%
2016-07-22	7.780	7.750	7.780	7.330	7.880	4,127,821	31,643,485	7.6659	6.663	6.637	6.663	6.277	6.748	4,820,152	6.5648	4.29%
2016-07-21	7.460	7.460	7.490	7.340	7.620	2,309,364	17,192,592	7.4447	6.389	6.389	6.414	6.286	6.526	2,696,698	6.3754	-3.62%
2016-07-20	7.740	7.740	7.760	7.060	7.760	4,239,152	31,984,614	7.5451	6.628	6.628	6.645	6.046	6.645	4,950,156	6.4613	9.63%
2016-07-19	7.060	7.060	7.070	6.880	7.190	1,759,000	12,325,795	7.0073	6.046	6.046	6.055	5.892	6.157	2,054,025	6.0008	-1.26%
2016-07-18	7.150	7.150	7.160	7.050	7.220	1,268,000	9,068,906	7.1521	6.123	6.123	6.132	6.037	6.183	1,480,673	6.1249	0.00%
2016-07-15	7.150	7.140	7.150	7.140	7.510	3,644,183	26,359,844	7.2334	6.123	6.114	6.123	6.114	6.431	4,255,397	6.1945	-4.67%
2016-07-14	7.500	7.470	7.500	7.090	7.510	3,053,000	22,294,409	7.3025	6.423	6.397	6.423	6.072	6.431	3,565,059	6.2536	4.90%
2016-07-13	7.150	7.130	7.170	6.980	7.200	5,410,649	38,624,933	7.1387	6.123	6.106	6.140	5.977	6.166	6,318,140	6.1133	2.88%
2016-07-12	6.950	6.950	6.960	6.880	7.060	5,240,448	36,323,844	6.9314	5.952	5.952	5.960	5.892	6.046	6,119,392	5.9359	-2.25%
2016-07-11	7.110	7.090	7.110	6.710	7.120	2,438,000	17,062,762	6.9987	6.089	6.072	6.089	5.746	6.097	2,846,909	5.9934	1.86%
2016-07-08	6.980	6.970	7.000	6.920	7.000	491,000	3,428,030	6.9817	5.977	5.969	5.995	5.926	5.995	573,352	5.9789	-0.29%
2016-07-07	7.000	7.000	7.010	6.970	7.050	1,606,000	11,249,825	7.0049	5.995	5.995	6.003	5.969	6.037	1,875,363	5.9987	-0.28%
2016-07-06	7.020	7.010	7.020	6.900	7.130	1,691,610	11,835,058	6.9963	6.012	6.003	6.012	5.909	6.106	1,975,332	5.9914	-3.17%
2016-07-05	7.250	7.210	7.260	7.220	7.340	5,549,589	40,308,455	7.2633	6.209	6.174	6.217	6.183	6.286	6,480,383	6.2201	-0.14%
2016-07-04	7.260	7.250	7.270	7.070	7.270	2,873,000	20,772,810	7.2304	6.217	6.209	6.226	6.055	6.226	3,354,868	6.1918	2.83%
2016-06-30	7.060	7.060	7.070	6.850	7.070	3,569,375	25,032,524	7.0131	6.046	6.046	6.055	5.866	6.055	4,168,042	6.0058	2.17%
2016-06-29	6.910	6.910	6.920	6.670	6.940	6,239,288	42,619,548	6.8308	5.917	5.917	5.926	5.712	5.943	7,285,761	5.8497	0.44%
2016-06-28	6.880	6.870	6.890	6.760	7.000	2,944,000	20,207,828	6.8641	5.892	5.883	5.900	5.789	5.995	3,437,777	5.8782	-2.27%
2016-06-27	7.040	7.030	7.060	6.990	7.120	1,615,000	11,376,930	7.0445	6.029	6.020	6.046	5.986	6.097	1,885,873	6.0327	-2.36%
2016-06-24	7.210	7.190	7.210	6.700	7.370	2,589,000	18,410,939	7.1112	6.174	6.157	6.174	5.738	6.311	3,023,235	6.0898	-2.30%
2016-06-23	7.380	7.370	7.380	7.320	7.450	688,000	5,083,425	7.3887	6.320	6.311	6.320	6.269	6.380	803,393	6.3274	-1.47%
2016-06-22	7.490	7.490	7.540	7.420	7.540	3,511,429	26,383,137	7.5135	6.414	6.414	6.457	6.354	6.457	4,100,377	6.4343	-0.66%
2016-06-21	7.540	7.530	7.550	7.500	7.620	575,260	4,346,145	7.5551	6.457	6.448	6.466	6.423	6.526	671,744	6.4699	-0.79%
2016-06-20	7.600	7.600	7.630	7.430	7.630	2,918,000	22,057,792	7.5592	6.508	6.508	6.534	6.363	6.534	3,407,416	6.4735	-0.39%
2016-06-17	7.630	7.650	7.660	7.330	7.660	5,808,912	43,800,229	7.5402	6.534	6.551	6.560	6.277	6.560	6,783,201	6.4572	4.23%
2016-06-16	7.320	7.310	7.320	7.270	7.350	4,320,000	31,582,283	7.3107	6.269	6.260	6.269	6.226	6.294	5,044,564	6.2607	0.00%
2016-06-15	7.320	7.310	7.320	7.220	7.360	1,819,000	13,299,025	7.3112	6.269	6.260	6.269	6.183	6.303	2,124,088	6.2611	1.39%
2016-06-14	7.220	7.200	7.240	7.150	7.390	4,650,094	33,716,306	7.2507	6.183	6.166	6.200	6.123	6.329	5,430,022	6.2092	-1.37%
2016-06-13	7.320	7.300	7.320	7.020	7.390	4,252,000	31,045,711	7.3014	6.269	6.251	6.269	6.012	6.329	4,965,159	6.2527	-0.27%
2016-06-10	7.340	7.320	7.350	7.100	7.490	7,300,000	53,124,820	7.2774	6.286	6.269	6.294	6.080	6.414	8,524,378	6.2321	2.66%
2016-06-08	7.150	7.130	7.150	7.020	7.550	11,436,026	82,671,536	7.2290	6.123	6.106	6.123	6.012	6.466	13,354,111	6.1907	-5.25%
2016-06-07	7.670	7.650	7.680	7.650	7.750	6,651,012	51,178,292	7.6948	6.462	6.445	6.471	6.445	6.530	7,893,955	6.4832	-0.52%
2016-06-06	7.710	7.700	7.710	7.630	7.930	3,427,786	26,425,343	7.7092	6.496	6.488	6.496	6.429	6.681	4,068,372	6.4953	-0.77%
2016-06-03	7.770	7.710	7.770	7.710	7.850	4,484,000	34,857,695	7.7738	6.547	6.496	6.547	6.496	6.614	5,321,971	6.5498	1.97%
2016-06-02	7.620	7.610	7.630	7.560	7.940	6,109,000	46,534,650	7.6174	6.420	6.412	6.429	6.370	6.690	7,250,652	6.4180	-3.30%
2016-06-01	7.880	7.880	7.900	7.760	7.940	1,506,000	11,858,235	7.8740	6.639	6.639	6.656	6.538	6.690	1,787,442	6.6342	0.64%
2016-05-31	7.830	7.830	7.840	7.500	7.950	10,118,779	78,527,394	7.7606	6.597	6.597	6.606	6.319	6.698	12,009,779	6.5386	-4.04%
2016-05-30	8.160	8.190	8.200	8.070	8.250	3,640,000	29,696,083	8.1583	6.875	6.900	6.909	6.799	6.951	4,320,244	6.8737	1.37%
2016-05-27	8.050	8.040	8.050	7.980	8.080	2,834,000	22,762,245	8.0318	6.782	6.774	6.782	6.724	6.808	3,363,619	6.7672	0.75%
2016-05-26	7.990	7.970	7.990	7.840	7.990	1,910,000	15,114,760	7.9135	6.732	6.715	6.732	6.606	6.732	2,266,941	6.6675	1.78%
2016-05-25	7.850	7.850	7.860	7.790	7.900	1,529,000	11,994,936	7.8450	6.614	6.614	6.622	6.563	6.656	1,814,740	6.6097	0.51%
2016-05-24	7.810	7.800	7.840	7.690	7.880	1,652,000	12,930,200	7.8270	6.580	6.572	6.606	6.479	6.639	1,960,726	6.5946	1.43%
2016-05-23	7.700	7.700	7.710	7.670	7.940	1,898,000	14,893,320	7.8468	6.488	6.488	6.496	6.462	6.690	2,252,699	6.6113	-1.91%
2016-05-20	7.850	7.850	7.860	7.790	7.970	1,679,000	13,192,085	7.8571	6.614	6.614	6.622	6.563	6.715	1,992,772	6.6200	-1.01%
2016-05-19	7.930	7.930	7.940	7.850	8.010	2,673,000	21,275,865	7.9595	6.681	6.681	6.690	6.614	6.749	3,172,531	6.7063	-0.25%
2016-05-18	7.950	7.940	7.950	7.720	7.980	3,931,673	31,193,022	7.9338	6.698	6.690	6.698	6.504	6.724	4,666,425	6.6846	1.02%
2016-05-17	7.870	7.850	7.870	7.600	7.880	2,707,000	21,042,908	7.7735	6.631	6.614	6.631	6.403	6.639	3,212,885	6.5495	4.79%
2016-05-16	7.510	7.500	7.510	7.430	7.730	1,811,000	13,657,675	7.5415	6.328	6.319	6.328	6.260	6.513	2,149,440	6.3541	-2.59%
2016-05-13	7.710	7.710	7.730	7.660	7.810	4,669,000	36,172,895	7.7475	6.496	6.496	6.513	6.454	6.580	5,541,544	6.5276	-1.15%
2016-05-12	7.800	7.790	7.800	7.730	7.910	4,975,448	38,880,149	7.8144	6.572	6.563	6.572	6.513	6.665	5,905,261	6.5840	-0.89%
2016-05-11	7.870	7.860	7.880	7.780	7.980	3,527,000	27,835,480	7.8921	6.631	6.622	6.639	6.555	6.724	4,186,127	6.6495	0.64%
2016-05-10	7.820	7.810	7.830	7.400	7.850	7,365,200	56,792,933	7.7110	6.589	6.580	6.597	6.235	6.614	8,741,611	6.4968	5.96%
2016-05-09	7.380	7.370	7.390	7.370	7.850	6,173,000	46,524,091	7.5367	6.218	6.210	6.226	6.210	6.614	7,326,612	6.3500	-4.90%
2016-05-06	7.760	7.750	7.760	7.730	8.150	4,462,670	35,338,285	7.9186	6.538	6.530	6.538	6.513	6.867	5,296,655	6.6718	-3.72%
2016-05-05	8.060	8.020	8.060	8.000	8.140	2,380,000	19,202,965	8.0685	6.791	6.757	6.791	6.740	6.858	2,824,775	6.7981	-0.25%
2016-05-04	8.080	8.070	8.080	8.020	8.150	5,441,326	43,880,073	8.0642	6.808	6.799	6.808	6.757	6.867	6,458,203	6.7945	0.50%
2016-05-03	8.040	8.020	8.040	7.970	8.250	6,901,000	55,572,298	8.0528	6.774	6.757	6.774	6.715	6.951	8,190,661	6.7848	-1.71%
2016-04-29	8.180	8.180	8.200	8.160	8.540	6,465,000	53,402,150	8.2602	6.892	6.892	6.909	6.875	7.195	7,673,181	6.9596	-1.45%
2016-04-28	8.300	8.280	8.300	8.220	8.380	8,700,990	72,221,966	8.3004	6.993	6.976	6.993	6.926	7.061	10,327,033	6.9935	1.59%
2016-04-27	8.170	8.160	8.170	8.140	8.450	5,001,000	41,406,886	8.2797	6.884	6.875	6.884	6.858	7.120	5,935,588	6.9760	-2.51%
2016-04-26	8.380	8.360	8.390	8.190	8.500	83,944,000	682,040,619	8.1249	7.061	7.044	7.069	6.900	7.162	99,631,479	6.8456	-4.45%
2016-04-25	8.770	8.740	8.770	8.660	8.950	3,455,000	30,460,145	8.8163	7.389	7.364	7.389	7.296	7.541	4,100,671	7.4281	1.15%
2016-04-22	8.670	8.600	8.680	8.550	8.690	2,356,000	20,375,115	8.6482	7.305	7.246	7.313	7.204	7.322	2,796,290	7.2865	1.05%
2016-04-21	8.580	8.620	8.630	8.520	8.870	3,183,000	27,471,473	8.6307	7.229	7.263	7.271	7.178	7.473	3,777,840	7.2717	0.70%
2016-04-20	8.520	8.520	8.540	8.430	8.630	13,472,000	114,633,796	8.5090	7.178	7.178	7.195	7.103	7.271	15,989,651	7.1692	1.55%
2016-04-19	8.390	8.360	8.390	8.150	8.410	4,093,000	33,901,288	8.2827	7.069	7.044	7.069	6.867	7.086	4,857,901	6.9786	3.58%
2016-04-18	8.100	8.090	8.100	8.090	8.210	3,846,326	31,263,024	8.1280	6.825	6.816	6.825	6.816	6.917	4,565,128	6.8482	-1.10%
2016-04-15	8.190	8.190	8.200	8.160	8.510	3,566,326	29,740,250	8.3392	6.900	6.900	6.909	6.875	7.170	4,232,802	7.0261	-3.76%
2016-04-14	8.510	8.480	8.510	8.360	8.560	3,444,900	29,287,665	8.5017	7.170	7.145	7.170	7.044	7.212	4,088,684	7.1631	1.79%
2016-04-13	8.360	8.360	8.370	8.360	8.470	2,391,000	20,178,563	8.4394	7.044	7.044	7.052	7.044	7.136	2,837,831	7.1106	-1.18%
2016-04-12	8.460	8.450	8.510	8.450	8.640	1,422,700	12,135,606	8.5300	7.128	7.120	7.170	7.120	7.280	1,688,575	7.1869	-2.42%
2016-04-11	8.670	8.640	8.690	8.250	8.690	1,413,000	12,048,480	8.5269	7.305	7.280	7.322	6.951	7.322	1,677,062	7.1843	2.60%
2016-04-08	8.450	8.450	8.500	8.170	8.590	1,537,000	12,864,688	8.3700	7.120	7.120	7.162	6.884	7.237	1,824,235	7.0521	1.68%
2016-04-07	8.310	8.290	8.330	8.210	8.560	4,457,000	37,324,664	8.3744	7.002	6.985	7.018	6.917	7.212	5,289,925	7.0558	-0.48%
2016-04-06	8.350	8.340	8.350	8.040	8.400	2,485,000	20,638,828	8.3054	7.035	7.027	7.035	6.774	7.077	2,949,398	6.9976	3.73%
2016-04-05	8.050	8.030	8.060	7.870	8.200	2,152,000	17,233,995	8.0084	6.782	6.766	6.791	6.631	6.909	2,554,166	6.7474	2.42%
2016-04-01	7.860	7.860	7.920	7.820	8.070	1,415,000	11,161,905	7.8883	6.622	6.622	6.673	6.589	6.799	1,679,436	6.6462	-1.50%
2016-03-31	7.980	7.980	8.020	7.870	8.050	1,941,000	15,435,967	7.9526	6.724	6.724	6.757	6.631	6.782	2,303,735	6.7004	2.05%
2016-03-30	7.820	7.800	7.860	7.740	8.080	2,804,000	22,035,760	7.8587	6.589	6.572	6.622	6.521	6.808	3,328,012	6.6213	-1.14%
2016-03-29	7.910	7.900	7.910	7.890	8.060	1,160,793	9,248,461	7.9674	6.665	6.656	6.665	6.648	6.791	1,377,722	6.7129	-1.00%
2016-03-24	7.990	7.960	7.970	7.950	8.310	2,057,000	16,631,390	8.0853	6.732	6.707	6.715	6.698	7.002	2,441,413	6.8122	-1.72%
2016-03-23	8.130	8.110	8.130	8.090	8.220	1,539,000	12,505,954	8.1260	6.850	6.833	6.850	6.816	6.926	1,826,609	6.8465	-0.12%
2016-03-22	8.140	8.120	8.150	8.080	8.250	1,637,000	13,357,120	8.1595	6.858	6.841	6.867	6.808	6.951	1,942,923	6.8748	0.37%
2016-03-21	8.110	8.100	8.110	8.040	8.150	3,285,000	26,626,946	8.1056	6.833	6.825	6.833	6.774	6.867	3,898,902	6.8293	-0.61%
2016-03-18	8.160	8.120	8.190	8.070	8.200	4,139,000	33,626,904	8.1244	6.875	6.841	6.900	6.799	6.909	4,912,497	6.8452	0.25%
2016-03-17	8.140	8.120	8.150	7.610	8.170	4,613,600	36,800,716	7.9766	6.858	6.841	6.867	6.412	6.884	5,475,791	6.7206	7.81%
2016-03-16	7.550	7.530	7.560	7.300	7.750	1,410,010	10,573,154	7.4986	6.361	6.344	6.370	6.151	6.530	1,673,513	6.3179	0.27%
2016-03-15	7.530	7.530	7.550	7.440	7.650	1,797,000	13,529,350	7.5289	6.344	6.344	6.361	6.269	6.445	2,132,824	6.3434	-0.92%
2016-03-14	7.600	7.590	7.600	7.430	7.610	2,179,000	16,465,105	7.5563	6.403	6.395	6.403	6.260	6.412	2,586,212	6.3665	2.43%
2016-03-11	7.420	7.400	7.450	7.100	7.480	1,675,000	12,393,870	7.3993	6.252	6.235	6.277	5.982	6.302	1,988,024	6.2343	0.41%
2016-03-10	7.390	7.360	7.400	7.320	7.460	1,142,000	8,440,630	7.3911	6.226	6.201	6.235	6.167	6.285	1,355,417	6.2273	-0.40%
2016-03-09	7.420	7.410	7.420	7.350	7.510	1,245,000	9,237,525	7.4197	6.252	6.243	6.252	6.193	6.328	1,477,666	6.2514	-1.07%
2016-03-08	7.500	7.460	7.510	7.440	7.570	863,947	6,485,824	7.5072	6.319	6.285	6.328	6.269	6.378	1,025,402	6.3252	0.00%
2016-03-07	7.500	7.500	7.510	7.490	7.820	1,787,000	13,579,587	7.5991	6.319	6.319	6.328	6.311	6.589	2,120,955	6.4026	-3.85%
2016-03-04	7.800	7.740	7.810	7.520	7.810	1,453,448	11,119,813	7.6506	6.572	6.521	6.580	6.336	6.580	1,725,069	6.4460	3.17%
2016-03-03	7.560	7.550	7.570	7.510	7.710	2,935,344	22,352,105	7.6148	6.370	6.361	6.378	6.328	6.496	3,483,902	6.4158	-2.33%
2016-03-02	7.740	7.730	7.750	7.600	7.790	1,648,000	12,682,701	7.6958	6.521	6.513	6.530	6.403	6.563	1,955,979	6.4841	2.52%
2016-03-01	7.550	7.510	7.540	7.390	7.630	2,617,000	19,738,105	7.5423	6.361	6.328	6.353	6.226	6.429	3,106,066	6.3547	2.58%
2016-02-29	7.360	7.370	7.390	7.290	7.450	1,765,000	12,937,150	7.3298	6.201	6.210	6.226	6.142	6.277	2,094,844	6.1757	-0.14%
2016-02-26	7.370	7.370	7.380	7.290	7.420	954,000	7,016,620	7.3549	6.210	6.210	6.218	6.142	6.252	1,132,284	6.1969	1.52%
2016-02-25	7.260	7.250	7.290	7.200	7.690	4,891,000	35,827,875	7.3253	6.117	6.108	6.142	6.066	6.479	5,805,031	6.1719	-4.10%
2016-02-24	7.570	7.540	7.570	7.180	7.640	10,507,000	77,952,354	7.4191	6.378	6.353	6.378	6.049	6.437	12,470,551	6.2509	7.22%
2016-02-23	7.060	7.060	7.110	7.050	7.360	4,568,630	32,978,031	7.2184	5.948	5.948	5.990	5.940	6.201	5,422,417	6.0818	-4.08%
2016-02-22	7.360	7.360	7.370	7.210	7.450	2,259,460	16,613,476	7.3529	6.201	6.201	6.210	6.075	6.277	2,681,709	6.1951	-0.94%
2016-02-19	7.430	7.440	7.450	7.360	7.500	1,301,000	9,643,705	7.4125	6.260	6.269	6.277	6.201	6.319	1,544,131	6.2454	-1.07%
2016-02-18	7.510	7.500	7.510	7.410	7.560	2,169,295	16,270,654	7.5004	6.328	6.319	6.328	6.243	6.370	2,574,693	6.3195	0.13%
2016-02-17	7.500	7.500	7.510	7.480	7.590	2,831,000	21,256,080	7.5083	6.319	6.319	6.328	6.302	6.395	3,360,058	6.3261	-1.06%
2016-02-16	7.580	7.570	7.580	7.390	7.580	3,750,000	28,165,516	7.5108	6.386	6.378	6.386	6.226	6.386	4,450,801	6.3282	1.20%
2016-02-15	7.490	7.470	7.490	7.240	7.530	1,463,541	10,800,329	7.3796	6.311	6.294	6.311	6.100	6.344	1,737,048	6.2176	5.20%
2016-02-12	7.120	7.070	7.140	7.010	7.180	2,115,000	14,960,635	7.0736	5.999	5.957	6.016	5.906	6.049	2,510,252	5.9598	0.85%
2016-02-11	7.060	7.060	7.070	6.990	7.500	2,642,240	18,769,750	7.1037	5.948	5.948	5.957	5.889	6.319	3,136,023	5.9852	-4.47%
2016-02-05	7.390	7.380	7.390	7.370	7.560	1,943,000	14,486,759	7.4559	6.226	6.218	6.226	6.210	6.370	2,306,108	6.2819	-1.34%
2016-02-04	7.490	7.490	7.500	7.470	7.670	3,369,281	25,336,664	7.5199	6.311	6.311	6.319	6.294	6.462	3,998,933	6.3359	-0.13%
2016-02-03	7.500	7.500	7.510	7.450	8.300	4,977,408	38,030,544	7.6406	6.319	6.319	6.328	6.277	6.993	5,907,587	6.4376	-7.98%
2016-02-02	8.150	8.130	8.150	8.110	8.300	4,006,000	32,896,726	8.2119	6.867	6.850	6.867	6.833	6.993	4,754,642	6.9189	1.49%
2016-02-01	8.030	8.030	8.090	7.870	8.300	2,719,514	22,098,425	8.1259	6.766	6.766	6.816	6.631	6.993	3,227,738	6.8464	0.50%
2016-01-29	7.990	8.000	8.010	7.880	8.100	5,180,000	41,068,920	7.9284	6.732	6.740	6.749	6.639	6.825	6,148,040	6.6800	-1.60%
2016-01-28	8.120	8.110	8.140	7.990	8.250	2,291,734	18,570,762	8.1034	6.841	6.833	6.858	6.732	6.951	2,720,014	6.8275	1.50%
2016-01-27	8.000	7.970	8.000	7.980	8.360	4,157,834	33,794,452	8.1279	6.740	6.715	6.740	6.724	7.044	4,934,851	6.8481	-3.15%
2016-01-26	8.260	8.220	8.260	8.200	8.490	1,787,000	14,886,145	8.3302	6.959	6.926	6.959	6.909	7.153	2,120,955	7.0186	-1.67%
2016-01-25	8.400	8.370	8.410	8.200	8.440	2,103,000	17,614,262	8.3758	7.077	7.052	7.086	6.909	7.111	2,496,009	7.0570	2.31%
2016-01-22	8.210	8.210	8.220	7.850	8.220	2,691,417	21,462,522	7.9744	6.917	6.917	6.926	6.614	6.926	3,194,390	6.7188	5.39%
2016-01-21	7.790	7.780	7.800	7.770	8.110	2,840,000	22,423,016	7.8954	6.563	6.555	6.572	6.547	6.833	3,370,740	6.6523	-0.64%
2016-01-20	7.840	7.810	7.870	7.800	8.150	2,150,417	17,041,466	7.9247	6.606	6.580	6.631	6.572	6.867	2,552,288	6.6769	-4.27%
2016-01-19	8.190	8.190	8.220	8.160	8.480	2,459,000	20,190,284	8.2108	6.900	6.900	6.926	6.875	7.145	2,918,539	6.9179	0.00%
2016-01-18	8.190	8.150	8.190	7.890	8.220	1,684,417	13,734,301	8.1537	6.900	6.867	6.900	6.648	6.926	1,999,201	6.8699	-0.97%
2016-01-15	8.270	8.270	8.310	8.230	8.430	1,294,000	10,737,555	8.2980	6.968	6.968	7.002	6.934	7.103	1,535,823	6.9914	-1.55%
2016-01-14	8.400	8.390	8.410	8.300	8.560	1,364,857	11,493,403	8.4210	7.077	7.069	7.086	6.993	7.212	1,619,922	7.0950	-1.29%
2016-01-13	8.510	8.390	8.510	8.170	8.540	7,684,000	64,903,550	8.4466	7.170	7.069	7.170	6.884	7.195	9,119,988	7.1166	3.65%
2016-01-12	8.210	8.200	8.220	8.110	8.390	2,419,000	19,866,654	8.2128	6.917	6.909	6.926	6.833	7.069	2,871,063	6.9196	-0.85%
2016-01-11	8.280	8.250	8.290	8.190	8.480	2,132,792	17,794,676	8.3434	6.976	6.951	6.985	6.900	7.145	2,531,369	7.0297	-3.16%
2016-01-08	8.550	8.530	8.560	8.490	9.010	4,265,653	36,680,669	8.5991	7.204	7.187	7.212	7.153	7.591	5,062,819	7.2451	1.91%
2016-01-07	8.390	8.390	8.400	8.340	8.450	5,035,730	42,265,384	8.3931	7.069	7.069	7.077	7.027	7.120	5,976,809	7.0716	0.12%
2016-01-06	8.380	8.360	8.390	8.250	8.490	4,182,584	34,823,336	8.3258	7.061	7.044	7.069	6.951	7.153	4,964,226	7.0149	1.21%
2016-01-05	8.280	8.280	8.290	8.200	8.340	3,585,947	29,748,504	8.2959	6.976	6.976	6.985	6.909	7.027	4,256,090	6.9896	-0.96%
2016-01-04	8.360	8.350	8.360	8.310	8.540	426,000	3,568,215	8.3761	7.044	7.035	7.044	7.002	7.195	505,611	7.0572	-3.02%
2015-12-31	8.620	8.610	8.630	8.500	8.630	332,000	2,853,090	8.5936	7.263	7.254	7.271	7.162	7.271	394,044	7.2405	2.01%
2015-12-30	8.450	8.440	8.450	8.370	8.500	1,405,000	11,870,680	8.4489	7.120	7.111	7.120	7.052	7.162	1,667,567	7.1186	0.48%
2015-12-29	8.410	8.410	8.420	8.330	8.530	1,344,000	11,290,975	8.4010	7.086	7.086	7.094	7.018	7.187	1,595,167	7.0782	0.00%
2015-12-28	8.410	8.400	8.430	8.370	8.750	1,711,000	14,480,995	8.4635	7.086	7.077	7.103	7.052	7.372	2,030,752	7.1309	-3.00%
2015-12-24	8.670	8.670	8.680	8.470	8.680	672,000	5,811,740	8.6484	7.305	7.305	7.313	7.136	7.313	797,584	7.2867	2.00%
2015-12-23	8.500	8.460	8.500	8.340	8.510	2,466,877	20,785,068	8.4257	7.162	7.128	7.162	7.027	7.170	2,927,888	7.0990	0.59%
2015-12-22	8.450	8.420	8.450	8.180	8.450	533,000	4,481,795	8.4086	7.120	7.094	7.120	6.892	7.120	632,607	7.0846	1.20%
2015-12-21	8.350	8.330	8.360	8.030	8.400	2,463,813	20,479,512	8.3121	7.035	7.018	7.044	6.766	7.077	2,924,251	7.0033	0.24%
2015-12-18	8.330	8.300	8.330	8.100	8.350	2,572,732	21,274,268	8.2691	7.018	6.993	7.018	6.825	7.035	3,053,525	6.9671	1.34%
2015-12-17	8.220	8.210	8.220	8.100	8.250	1,519,000	12,439,800	8.1895	6.926	6.917	6.926	6.825	6.951	1,802,871	6.9000	1.86%
2015-12-16	8.070	8.070	8.090	8.060	8.210	1,386,007	11,242,386	8.1113	6.799	6.799	6.816	6.791	6.917	1,645,024	6.8342	-0.25%
2015-12-15	8.090	8.090	8.100	8.010	8.270	1,980,938	16,056,788	8.1056	6.816	6.816	6.825	6.749	6.968	2,351,136	6.8294	-1.82%
2015-12-14	8.240	8.220	8.230	8.050	8.340	1,599,000	13,050,127	8.1614	6.943	6.926	6.934	6.782	7.027	1,897,822	6.8764	-1.32%
2015-12-11	8.350	8.350	8.380	8.150	8.450	2,253,848	18,949,115	8.4075	7.035	7.035	7.061	6.867	7.120	2,675,048	7.0837	-1.18%
2015-12-10	8.450	8.420	8.450	8.390	8.520	2,220,712	18,641,367	8.3943	7.120	7.094	7.120	7.069	7.178	2,635,719	7.0726	0.60%
2015-12-09	8.400	8.400	8.410	7.790	8.560	11,173,812	93,468,662	8.3650	7.077	7.077	7.086	6.563	7.212	13,261,977	7.0479	-2.33%
2015-12-08	8.600	8.600	8.620	8.500	8.650	2,985,482	25,725,048	8.6167	7.246	7.246	7.263	7.162	7.288	3,543,410	7.2600	-0.58%
2015-12-07	8.650	8.600	8.660	8.600	8.780	2,817,006	24,368,112	8.6504	7.288	7.246	7.296	7.246	7.398	3,343,449	7.2883	0.35%
2015-12-04	8.620	8.600	8.630	8.540	8.650	1,442,643	12,414,479	8.6054	7.263	7.246	7.271	7.195	7.288	1,712,245	7.2504	0.00%
2015-12-03	8.620	8.580	8.650	8.550	8.700	1,808,000	15,595,151	8.6256	7.263	7.229	7.288	7.204	7.330	2,145,880	7.2675	1.17%
2015-12-02	8.520	8.500	8.570	8.450	8.590	1,683,292	14,288,218	8.4883	7.178	7.162	7.221	7.120	7.237	1,997,866	7.1517	-0.70%
2015-12-01	8.580	8.580	8.620	8.530	8.670	1,699,000	14,613,250	8.6011	7.229	7.229	7.263	7.187	7.305	2,016,510	7.2468	0.35%
2015-11-30	8.550	8.570	8.580	8.270	8.580	3,491,000	29,413,638	8.4256	7.204	7.221	7.229	6.968	7.229	4,143,399	7.0989	2.15%
2015-11-27	8.370	8.360	8.370	8.230	8.600	1,286,000	10,752,605	8.3613	7.052	7.044	7.052	6.934	7.246	1,526,328	7.0448	-1.41%
2015-11-26	8.490	8.480	8.510	8.390	8.850	2,544,596	21,785,196	8.5614	7.153	7.145	7.170	7.069	7.457	3,020,131	7.2133	-3.41%
2015-11-25	8.790	8.780	8.800	8.740	8.870	679,000	5,966,780	8.7876	7.406	7.398	7.414	7.364	7.473	805,892	7.4039	0.80%
2015-11-24	8.720	8.690	8.720	8.590	8.850	3,760,000	32,401,616	8.6175	7.347	7.322	7.347	7.237	7.457	4,462,670	7.2606	0.81%
2015-11-23	8.650	8.630	8.660	8.280	8.720	2,624,990	22,446,753	8.5512	7.288	7.271	7.296	6.976	7.347	3,115,549	7.2048	-0.57%
2015-11-20	8.700	8.680	8.700	8.480	8.900	4,588,000	39,944,900	8.7064	7.330	7.313	7.330	7.145	7.499	5,445,407	7.3355	2.23%
2015-11-19	8.510	8.500	8.510	8.460	8.620	1,918,000	16,298,326	8.4976	7.170	7.162	7.170	7.128	7.263	2,276,436	7.1596	0.47%
2015-11-18	8.470	8.430	8.500	8.320	8.810	737,000	6,224,980	8.4464	7.136	7.103	7.162	7.010	7.423	874,731	7.1165	0.59%
2015-11-17	8.420	8.400	8.480	8.310	8.500	2,104,000	17,713,385	8.4189	7.094	7.077	7.145	7.002	7.162	2,497,196	7.0933	1.45%
2015-11-16	8.300	8.260	8.310	8.260	8.430	1,002,610	8,361,908	8.3401	6.993	6.959	7.002	6.959	7.103	1,189,978	7.0269	-1.31%
2015-11-13	8.410	8.410	8.440	8.120	8.620	3,529,000	29,657,738	8.4040	7.086	7.086	7.111	6.841	7.263	4,188,501	7.0808	-1.18%
2015-11-12	8.510	8.500	8.510	8.410	8.660	1,256,000	10,701,011	8.5199	7.170	7.162	7.170	7.086	7.296	1,490,722	7.1784	1.07%
2015-11-11	8.420	8.390	8.400	8.360	8.610	1,419,000	11,976,595	8.4402	7.094	7.069	7.077	7.044	7.254	1,684,183	7.1112	-0.71%
2015-11-10	8.480	8.480	8.490	8.460	8.840	661,000	5,685,870	8.6019	7.145	7.145	7.153	7.128	7.448	784,528	7.2475	-1.85%
2015-11-09	8.640	8.590	8.640	8.520	8.680	605,000	5,210,475	8.6124	7.280	7.237	7.280	7.178	7.313	718,063	7.2563	0.12%
2015-11-06	8.630	8.590	8.640	8.530	8.650	1,102,000	9,465,440	8.5893	7.271	7.237	7.280	7.187	7.288	1,307,942	7.2369	1.29%
2015-11-05	8.520	8.500	8.550	8.410	8.590	2,685,000	22,793,563	8.4892	7.178	7.162	7.204	7.086	7.237	3,186,774	7.1526	0.83%
2015-11-04	8.450	8.440	8.460	8.300	8.590	3,117,444	26,282,584	8.4308	7.120	7.111	7.128	6.993	7.237	3,700,033	7.1033	0.48%
2015-11-03	8.410	8.400	8.440	8.220	8.500	2,048,000	17,140,568	8.3694	7.086	7.077	7.111	6.926	7.162	2,430,731	7.0516	1.57%
2015-11-02	8.280	8.250	8.290	8.110	8.350	1,614,000	13,267,375	8.2202	6.976	6.951	6.985	6.833	7.035	1,915,625	6.9259	0.00%
2015-10-30	8.280	8.270	8.280	8.160	8.290	330,000	2,723,505	8.2530	6.976	6.968	6.976	6.875	6.985	391,670	6.9536	0.98%
2015-10-29	8.200	8.190	8.200	8.030	8.310	2,710,000	22,219,695	8.1991	6.909	6.900	6.909	6.766	7.002	3,216,446	6.9082	0.61%
2015-10-28	8.150	8.130	8.140	8.000	8.430	2,741,000	22,416,565	8.1782	6.867	6.850	6.858	6.740	7.103	3,253,239	6.8905	-2.28%
2015-10-27	8.340	8.350	8.360	8.280	8.450	1,454,000	12,160,360	8.3634	7.027	7.035	7.044	6.976	7.120	1,725,724	7.0465	-0.36%
2015-10-26	8.370	8.320	8.370	8.240	8.610	3,400,500	28,485,160	8.3768	7.052	7.010	7.052	6.943	7.254	4,035,986	7.0578	-1.30%
2015-10-23	8.480	8.480	8.500	8.390	8.560	572,000	4,845,820	8.4717	7.145	7.145	7.162	7.069	7.212	678,896	7.1378	2.29%
2015-10-22	8.290	8.280	8.290	8.200	8.650	2,000,000	16,587,603	8.2938	6.985	6.976	6.985	6.909	7.288	2,373,761	6.9879	0.48%
2015-10-20	8.250	8.250	8.300	8.190	8.390	1,171,000	9,706,670	8.2892	6.951	6.951	6.993	6.900	7.069	1,389,837	6.9840	-0.36%
2015-10-19	8.280	8.260	8.280	8.090	8.360	2,377,000	19,604,846	8.2477	6.976	6.959	6.976	6.816	7.044	2,821,214	6.9491	1.85%
2015-10-16	8.130	8.120	8.180	8.130	8.490	1,823,000	14,991,730	8.2237	6.850	6.841	6.892	6.850	7.153	2,163,683	6.9288	-2.40%
2015-10-15	8.330	8.270	8.340	8.070	8.390	2,544,000	21,006,870	8.2574	7.018	6.968	7.027	6.799	7.069	3,019,423	6.9572	0.36%
2015-10-14	8.300	8.260	8.300	8.130	8.360	1,223,000	10,101,595	8.2597	6.993	6.959	6.993	6.850	7.044	1,451,555	6.9592	-0.84%
2015-10-13	8.370	8.360	8.370	8.210	8.510	2,400,000	20,138,091	8.3909	7.052	7.044	7.052	6.917	7.170	2,848,513	7.0697	-1.99%
2015-10-12	8.540	8.490	8.540	8.200	8.580	2,089,000	17,715,815	8.4805	7.195	7.153	7.195	6.909	7.229	2,479,393	7.1452	3.64%
2015-10-09	8.240	8.240	8.290	8.210	8.480	2,480,000	20,631,078	8.3190	6.943	6.943	6.985	6.917	7.145	2,943,463	7.0091	-0.24%
2015-10-08	8.260	8.230	8.310	8.130	8.430	6,458,000	53,041,900	8.2134	6.959	6.934	7.002	6.850	7.103	7,664,873	6.9201	0.85%
2015-10-07	8.190	8.140	8.220	7.890	8.380	7,633,000	61,925,560	8.1129	6.900	6.858	6.926	6.648	7.061	9,059,457	6.8355	1.61%
2015-10-06	8.060	8.000	8.060	7.910	8.240	6,352,000	51,517,012	8.1104	6.791	6.740	6.791	6.665	6.943	7,539,064	6.8333	0.12%
2015-10-05	8.050	8.040	8.120	8.040	8.300	3,147,000	25,543,175	8.1167	6.782	6.774	6.841	6.774	6.993	3,735,112	6.8387	-0.49%
2015-10-02	8.090	8.090	8.120	7.960	8.230	3,371,424	27,319,614	8.1033	6.816	6.816	6.841	6.707	6.934	4,001,477	6.8274	3.72%
2015-09-30	7.800	7.790	7.800	7.610	8.050	4,933,000	38,051,139	7.7136	6.572	6.563	6.572	6.412	6.782	5,854,880	6.4990	4.70%
2015-09-29	7.450	7.410	7.450	7.330	7.740	5,140,000	38,326,600	7.4565	6.277	6.243	6.277	6.176	6.521	6,100,565	6.2825	-4.73%
2015-09-25	7.820	7.820	7.840	7.720	8.270	3,692,000	29,025,602	7.8618	6.589	6.589	6.606	6.504	6.968	4,381,962	6.6239	-4.52%
2015-09-24	8.190	8.170	8.200	7.790	8.370	2,237,000	18,080,310	8.0824	6.900	6.884	6.909	6.563	7.052	2,655,051	6.8098	4.73%
2015-09-23	7.820	7.810	7.870	7.760	8.130	3,191,831	25,131,747	7.8738	6.589	6.580	6.631	6.538	6.850	3,788,321	6.6340	-3.81%
2015-09-22	8.130	8.120	8.150	8.060	8.310	2,607,000	21,212,206	8.1366	6.850	6.841	6.867	6.791	7.002	3,094,197	6.8555	-0.61%
2015-09-21	8.180	8.180	8.190	8.160	8.540	3,285,000	27,276,629	8.3034	6.892	6.892	6.900	6.875	7.195	3,898,902	6.9960	-2.39%
2015-09-18	8.380	8.370	8.380	8.310	8.620	1,566,466	13,142,051	8.3896	7.061	7.052	7.061	7.002	7.263	1,859,208	7.0686	-0.95%
2015-09-17	8.460	8.400	8.500	8.160	8.630	5,779,630	49,118,171	8.4985	7.128	7.077	7.162	6.875	7.271	6,859,729	7.1604	3.42%
2015-09-16	8.180	8.170	8.210	7.900	8.380	3,727,265	30,019,297	8.0540	6.892	6.884	6.917	6.656	7.061	4,423,817	6.7858	3.81%
2015-09-15	7.880	7.870	7.940	7.720	8.160	1,902,000	15,015,315	7.8945	6.639	6.631	6.690	6.504	6.875	2,257,446	6.6515	-2.48%
2015-09-14	8.080	8.010	8.080	7.840	8.160	3,944,000	31,516,120	7.9909	6.808	6.749	6.808	6.606	6.875	4,681,056	6.7327	2.93%
2015-09-11	7.850	7.760	7.850	7.510	7.870	2,813,000	21,703,680	7.7155	6.614	6.538	6.614	6.328	6.631	3,338,694	6.5006	2.48%
2015-09-10	7.660	7.660	7.690	7.540	7.880	7,028,268	55,047,701	7.8323	6.454	6.454	6.479	6.353	6.639	8,341,713	6.5991	-4.01%
2015-09-09	7.980	7.960	8.000	7.630	8.100	3,227,000	25,478,850	7.8955	6.724	6.707	6.740	6.429	6.825	3,830,063	6.6523	1.01%
2015-09-08	7.900	7.890	7.900	7.350	8.050	2,136,000	16,432,960	7.6933	6.656	6.648	6.656	6.193	6.782	2,535,176	6.4820	7.34%
2015-09-07	7.360	7.310	7.410	7.240	7.410	5,255,000	38,472,325	7.3211	6.201	6.159	6.243	6.100	6.243	6,237,056	6.1683	0.27%
2015-09-04	7.340	7.340	7.360	7.150	7.390	4,382,688	32,211,942	7.3498	6.184	6.184	6.201	6.024	6.226	5,201,726	6.1925	0.41%
2015-09-02	7.310	7.310	7.360	7.190	7.360	3,479,000	25,453,010	7.3162	6.159	6.159	6.201	6.058	6.201	4,129,157	6.1642	-0.54%
2015-09-01	7.350	7.300	7.360	7.180	7.500	3,286,000	23,988,950	7.3003	6.193	6.151	6.201	6.049	6.319	3,900,089	6.1509	0.68%
2015-08-31	7.300	7.300	7.330	7.180	7.530	2,043,344	14,933,822	7.3085	6.151	6.151	6.176	6.049	6.344	2,425,205	6.1578	-1.88%
2015-08-28	7.440	7.440	7.460	7.000	7.560	4,082,000	30,023,963	7.3552	6.269	6.269	6.285	5.898	6.370	4,844,845	6.1971	11.71%
2015-08-27	6.660	6.620	6.660	6.420	6.670	1,698,400	11,169,415	6.5764	5.611	5.578	5.611	5.409	5.620	2,015,797	5.5409	3.74%
2015-08-26	6.420	6.400	6.430	6.070	6.820	2,680,000	17,173,980	6.4082	5.409	5.392	5.418	5.114	5.746	3,180,839	5.3992	7.00%
2015-08-25	6.000	5.990	6.000	5.850	6.360	3,793,630	23,062,030	6.0791	5.055	5.047	5.055	4.929	5.359	4,502,585	5.1220	0.50%
2015-08-24	5.970	5.940	5.990	5.870	6.340	3,126,344	18,797,969	6.0128	5.030	5.005	5.047	4.946	5.342	3,710,596	5.0660	-6.57%
2015-08-21	6.390	6.390	6.400	6.380	6.700	5,183,000	33,796,623	6.5207	5.384	5.384	5.392	5.375	5.645	6,151,601	5.4940	-5.89%
2015-08-20	6.790	6.770	6.840	6.770	7.350	1,480,000	10,338,852	6.9857	5.721	5.704	5.763	5.704	6.193	1,756,583	5.8858	-5.96%
2015-08-19	7.220	7.220	7.240	7.110	7.460	799,000	5,780,750	7.2350	6.083	6.083	6.100	5.990	6.285	948,317	6.0958	-2.70%
2015-08-18	7.420	7.400	7.420	7.370	7.580	1,033,000	7,719,390	7.4728	6.252	6.235	6.252	6.210	6.386	1,226,047	6.2962	0.95%
2015-08-17	7.350	7.340	7.370	7.170	7.500	2,933,000	21,381,898	7.2901	6.193	6.184	6.210	6.041	6.319	3,481,120	6.1422	1.10%
2015-08-14	7.270	7.250	7.300	7.170	7.360	4,676,000	33,930,805	7.2564	6.125	6.108	6.151	6.041	6.201	5,549,852	6.1138	0.28%
2015-08-13	7.250	7.240	7.270	7.140	7.340	5,300,759	38,368,146	7.2382	6.108	6.100	6.125	6.016	6.184	6,291,366	6.0985	2.40%
2015-08-12	7.080	7.050	7.090	6.790	7.300	5,028,000	35,623,340	7.0850	5.965	5.940	5.974	5.721	6.151	5,967,634	5.9694	2.16%
2015-08-11	6.930	6.910	6.920	6.200	7.430	12,352,000	82,356,609	6.6675	5.839	5.822	5.830	5.224	6.260	14,660,345	5.6176	13.98%
2015-08-10	6.080	6.050	6.070	5.990	6.650	6,825,000	42,460,055	6.2213	5.123	5.097	5.114	5.047	5.603	8,100,458	5.2417	-6.75%
2015-08-07	6.520	6.490	6.520	6.470	6.830	3,685,000	24,265,430	6.5849	5.493	5.468	5.493	5.451	5.755	4,373,654	5.5481	-2.40%
2015-08-06	6.680	6.710	6.730	6.660	6.970	6,104,000	41,320,751	6.7695	5.628	5.653	5.670	5.611	5.873	7,244,717	5.7036	-5.11%
2015-08-05	7.040	7.030	7.050	6.820	7.100	957,000	6,669,800	6.9695	5.932	5.923	5.940	5.746	5.982	1,135,844	5.8721	2.92%
2015-08-04	6.840	6.820	6.840	6.740	7.090	2,597,000	17,863,728	6.8786	5.763	5.746	5.763	5.679	5.974	3,082,328	5.7955	-0.58%
2015-08-03	6.880	6.860	6.900	6.830	7.400	2,831,000	19,779,320	6.9867	5.797	5.780	5.814	5.755	6.235	3,360,058	5.8866	-6.39%
2015-07-31	7.350	7.330	7.350	7.240	7.550	3,228,000	23,820,059	7.3792	6.193	6.176	6.193	6.100	6.361	3,831,250	6.2173	-1.47%
2015-07-30	7.460	7.410	7.460	7.410	7.620	391,000	2,937,870	7.5137	6.285	6.243	6.285	6.243	6.420	464,070	6.3307	-0.53%
2015-07-29	7.500	7.450	7.500	7.320	7.560	3,412,000	25,491,976	7.4713	6.319	6.277	6.319	6.167	6.370	4,049,636	6.2949	0.00%
2015-07-28	7.500	7.470	7.500	7.180	7.520	4,926,000	36,679,720	7.4461	6.319	6.294	6.319	6.049	6.336	5,846,572	6.2737	3.31%
2015-07-27	7.260	7.250	7.270	7.080	7.530	2,067,633	15,023,703	7.2661	6.117	6.108	6.125	5.965	6.344	2,454,033	6.1220	-5.22%
2015-07-24	7.660	7.650	7.680	7.560	7.750	593,000	4,553,120	7.6781	6.454	6.445	6.471	6.370	6.530	703,820	6.4692	-0.78%
2015-07-23	7.720	7.670	7.750	7.560	7.840	7,031,506	54,320,291	7.7253	6.504	6.462	6.530	6.370	6.606	8,345,556	6.5089	-0.26%
2015-07-22	7.740	7.740	7.750	7.660	8.020	2,216,090	17,122,928	7.7266	6.521	6.521	6.530	6.454	6.757	2,630,234	6.5100	-1.15%
2015-07-21	7.830	7.830	7.890	7.800	7.990	4,466,000	35,220,184	7.8863	6.597	6.597	6.648	6.572	6.732	5,300,607	6.6446	0.38%
2015-07-20	7.800	7.790	7.800	7.740	7.990	2,137,398	16,757,108	7.8400	6.572	6.563	6.572	6.521	6.732	2,536,836	6.6055	-3.35%
2015-07-17	8.070	8.060	8.070	7.710	8.200	1,952,000	15,622,860	8.0035	6.799	6.791	6.799	6.496	6.909	2,316,790	6.7433	4.67%
2015-07-16	7.710	7.710	7.720	6.980	7.750	2,565,000	19,207,000	7.4881	6.496	6.496	6.504	5.881	6.530	3,044,348	6.3091	8.59%
2015-07-15	7.100	7.070	7.130	7.060	7.430	1,231,830	8,899,720	7.2248	5.982	5.957	6.007	5.948	6.260	1,462,035	6.0872	-1.53%
2015-07-14	7.210	7.210	7.240	7.200	7.670	1,919,000	14,239,810	7.4204	6.075	6.075	6.100	6.066	6.462	2,277,623	6.2520	-5.87%
2015-07-13	7.660	7.650	7.700	7.380	7.990	2,933,000	22,682,135	7.7334	6.454	6.445	6.488	6.218	6.732	3,481,120	6.5158	4.64%
2015-07-10	7.320	7.270	7.370	7.240	7.950	8,842,000	67,155,639	7.5951	6.167	6.125	6.210	6.100	6.698	10,494,395	6.3992	-2.40%
2015-07-09	7.500	7.490	7.500	7.160	7.680	3,140,500	23,246,935	7.4023	6.319	6.311	6.319	6.033	6.471	3,727,398	6.2368	1.21%
2015-07-08	7.410	7.410	7.420	6.490	8.100	5,533,000	41,059,135	7.4208	6.243	6.243	6.252	5.468	6.825	6,567,009	6.2523	-4.26%
2015-07-07	7.740	7.740	7.750	7.300	7.840	4,129,780	31,448,500	7.6151	6.521	6.521	6.530	6.151	6.606	4,901,554	6.4160	-1.40%
2015-07-06	7.850	7.820	7.860	7.160	8.050	3,658,000	27,815,660	7.6041	6.614	6.589	6.622	6.033	6.782	4,341,608	6.4068	-2.00%
2015-07-03	8.010	8.000	8.060	7.960	8.380	1,952,000	15,982,093	8.1875	6.749	6.740	6.791	6.707	7.061	2,316,790	6.8984	-2.55%
2015-07-02	8.220	8.170	8.230	8.120	8.370	11,017,000	90,483,524	8.2131	6.926	6.884	6.934	6.841	7.052	13,075,860	6.9199	1.73%
2015-06-30	8.080	8.070	8.140	8.030	8.550	3,396,000	27,931,057	8.2247	6.808	6.799	6.858	6.766	7.204	4,030,645	6.9297	-3.23%
2015-06-29	8.350	8.340	8.350	8.310	8.620	2,227,000	18,929,274	8.4999	7.035	7.027	7.035	7.002	7.263	2,643,182	7.1615	-1.07%
2015-06-26	8.440	8.410	8.440	7.910	8.650	2,330,000	19,973,335	8.5722	7.111	7.086	7.111	6.665	7.288	2,765,431	7.2225	-2.43%
2015-06-25	8.650	8.600	8.670	8.540	9.060	1,616,000	13,964,898	8.6416	7.288	7.246	7.305	7.195	7.633	1,917,999	7.2810	-2.48%
2015-06-24	8.870	8.840	8.870	8.580	8.870	354,527	3,112,596	8.7796	7.473	7.448	7.473	7.229	7.473	420,781	7.3972	3.26%
2015-06-23	8.590	8.590	8.660	8.410	8.880	3,901,018	33,562,016	8.6034	7.237	7.237	7.296	7.086	7.482	4,630,041	7.2488	-1.15%
2015-06-22	8.690	8.690	8.720	8.490	8.800	1,415,000	12,278,246	8.6772	7.322	7.322	7.347	7.153	7.414	1,679,436	7.3109	0.58%
2015-06-19	8.640	8.560	8.640	8.560	9.300	2,509,832	22,097,764	8.8045	7.280	7.212	7.280	7.212	7.836	2,978,870	7.4182	-3.03%
2015-06-18	8.910	8.880	8.910	8.760	8.960	2,907,000	25,688,543	8.8368	7.507	7.482	7.507	7.381	7.549	3,450,261	7.4454	3.60%
2015-06-17	8.600	8.590	8.600	8.510	8.650	907,000	7,781,640	8.5795	7.246	7.237	7.246	7.170	7.288	1,076,500	7.2286	0.35%
2015-06-16	8.570	8.560	8.570	8.560	8.720	441,000	3,815,040	8.6509	7.221	7.212	7.221	7.212	7.347	523,414	7.2888	-1.49%
2015-06-15	8.700	8.700	8.720	8.600	8.980	299,000	2,604,195	8.7097	7.330	7.330	7.347	7.246	7.566	354,877	7.3383	-2.14%
2015-06-12	8.890	8.840	8.890	8.610	8.980	1,373,000	12,105,575	8.8169	7.490	7.448	7.490	7.254	7.566	1,629,587	7.4286	0.91%
2015-06-11	8.810	8.780	8.820	8.620	8.890	3,411,744	30,024,895	8.8005	7.423	7.398	7.431	7.263	7.490	4,049,332	7.4148	3.89%
2015-06-10	8.480	8.430	8.490	8.260	8.600	2,415,000	20,375,875	8.4372	7.145	7.103	7.153	6.959	7.246	2,866,316	7.1087	2.79%
2015-06-09	8.250	8.240	8.290	8.010	8.450	1,037,000	8,578,255	8.2722	6.951	6.943	6.985	6.749	7.120	1,230,795	6.9697	-1.90%
2015-06-08	8.410	8.380	8.440	8.320	8.680	1,722,506	14,528,850	8.4347	7.086	7.061	7.111	7.010	7.313	2,044,408	7.1066	-1.05%
2015-06-05	8.600	8.590	8.650	8.420	8.910	1,214,050	10,504,339	8.6523	7.161	7.153	7.203	7.011	7.419	1,457,953	7.2049	-3.48%
2015-06-04	8.910	8.890	8.910	8.700	9.060	798,000	7,093,392	8.8890	7.419	7.403	7.419	7.245	7.544	958,318	7.4019	0.34%
2015-06-03	8.880	8.880	8.900	8.500	9.190	2,296,136	20,267,175	8.8266	7.394	7.394	7.411	7.078	7.653	2,757,430	7.3500	-3.37%
2015-06-02	9.190	9.160	9.220	9.030	9.340	1,605,384	14,774,194	9.2029	7.653	7.628	7.678	7.519	7.777	1,927,906	7.6633	-0.86%
2015-06-01	9.270	9.300	9.310	9.040	9.300	1,094,000	10,054,528	9.1906	7.719	7.744	7.753	7.528	7.744	1,313,785	7.6531	2.66%
2015-05-29	9.030	9.020	9.040	8.990	9.290	2,281,000	20,692,276	9.0716	7.519	7.511	7.528	7.486	7.736	2,739,253	7.5540	-2.48%
2015-05-28	9.260	9.240	9.290	9.170	9.700	3,139,000	29,388,695	9.3624	7.711	7.694	7.736	7.636	8.077	3,769,625	7.7962	-4.63%
2015-05-27	9.710	9.670	9.720	9.630	9.920	2,548,518	24,684,511	9.6858	8.086	8.052	8.094	8.019	8.260	3,060,516	8.0655	-1.12%
2015-05-26	9.820	9.830	9.880	9.500	9.880	2,172,000	21,230,730	9.7747	8.177	8.186	8.227	7.911	8.227	2,608,355	8.1395	2.40%
2015-05-22	9.590	9.550	9.600	9.510	9.640	190,800	1,823,709	9.5582	7.986	7.952	7.994	7.919	8.027	229,132	7.9592	0.95%
2015-05-21	9.500	9.500	9.580	9.500	9.770	871,000	8,357,080	9.5948	7.911	7.911	7.977	7.911	8.136	1,045,984	7.9897	-2.26%
2015-05-20	9.720	9.700	9.770	9.400	9.780	830,000	7,935,140	9.5604	8.094	8.077	8.136	7.827	8.144	996,747	7.9610	0.62%
2015-05-19	9.660	9.630	9.670	9.180	9.920	2,313,000	22,168,232	9.5842	8.044	8.019	8.052	7.644	8.260	2,777,682	7.9808	3.54%
2015-05-18	9.330	9.320	9.340	9.040	9.340	1,765,000	16,210,130	9.1842	7.769	7.761	7.777	7.528	7.777	2,119,589	7.6478	2.64%
2015-05-15	9.090	9.080	9.100	9.030	9.300	1,159,240	10,568,305	9.1166	7.569	7.561	7.578	7.519	7.744	1,392,131	7.5915	0.11%
2015-05-14	9.080	9.080	9.100	9.020	9.390	1,398,231	12,806,268	9.1589	7.561	7.561	7.578	7.511	7.819	1,679,136	7.6267	-1.30%
2015-05-13	9.200	9.170	9.200	9.140	9.520	1,888,759	17,437,668	9.2323	7.661	7.636	7.661	7.611	7.927	2,268,211	7.6879	-2.65%
2015-05-12	9.450	9.440	9.480	9.110	9.480	3,101,547	28,962,853	9.3382	7.869	7.861	7.894	7.586	7.894	3,724,648	7.7760	3.39%
2015-05-11	9.140	9.110	9.150	9.080	9.400	1,686,000	15,622,900	9.2663	7.611	7.586	7.619	7.561	7.827	2,024,718	7.7161	-0.11%
2015-05-08	9.150	9.110	9.190	8.750	9.200	3,399,000	30,864,090	9.0803	7.619	7.586	7.653	7.286	7.661	4,081,859	7.5613	4.69%
2015-05-07	8.740	8.720	8.760	8.710	9.120	2,292,200	20,151,155	8.7912	7.278	7.261	7.295	7.253	7.594	2,752,703	7.3205	-3.43%
2015-05-06	9.050	9.000	9.050	8.790	9.200	1,928,000	17,340,859	8.9942	7.536	7.494	7.536	7.320	7.661	2,315,335	7.4896	1.00%
2015-05-05	8.960	8.940	9.010	8.720	9.080	2,179,031	19,463,919	8.9324	7.461	7.444	7.503	7.261	7.561	2,616,799	7.4381	-1.32%
2015-05-04	9.080	9.070	9.150	8.650	9.340	3,059,506	27,636,229	9.0329	7.561	7.553	7.619	7.203	7.777	3,674,161	7.5218	3.77%
2015-04-30	8.750	8.740	8.760	8.580	8.850	1,108,000	9,628,114	8.6896	7.286	7.278	7.295	7.145	7.369	1,330,597	7.2359	1.27%
2015-04-29	8.640	8.600	8.650	8.500	8.910	1,286,000	11,111,585	8.6404	7.195	7.161	7.203	7.078	7.419	1,544,358	7.1950	-2.15%
2015-04-28	8.830	8.800	8.830	8.780	9.090	1,947,240	17,362,681	8.9166	7.353	7.328	7.353	7.311	7.569	2,338,441	7.4249	0.11%
2015-04-27	8.820	8.810	8.870	8.430	8.920	1,731,000	15,289,395	8.8327	7.344	7.336	7.386	7.020	7.428	2,078,758	7.3551	4.75%
2015-04-24	8.420	8.410	8.430	8.320	8.490	1,084,000	9,072,625	8.3696	7.011	7.003	7.020	6.928	7.070	1,301,776	6.9694	-1.06%
2015-04-23	8.510	8.510	8.520	8.510	8.800	358,000	3,080,213	8.6039	7.086	7.086	7.095	7.086	7.328	429,922	7.1646	-2.41%
2015-04-22	8.720	8.730	8.750	8.640	8.850	740,792	6,481,257	8.7491	7.261	7.270	7.286	7.195	7.369	889,617	7.2854	0.69%
2015-04-21	8.660	8.660	8.700	8.430	8.750	1,008,000	8,671,538	8.6027	7.211	7.211	7.245	7.020	7.286	1,210,507	7.1636	2.97%
2015-04-20	8.410	8.380	8.410	8.330	8.920	1,764,000	15,084,315	8.5512	7.003	6.978	7.003	6.936	7.428	2,118,388	7.1207	-3.22%
2015-04-17	8.690	8.660	8.720	8.630	8.930	2,814,138	24,716,243	8.7829	7.236	7.211	7.261	7.186	7.436	3,379,499	7.3136	-2.47%
2015-04-16	8.910	8.880	8.970	8.730	9.490	1,203,299	10,800,440	8.9757	7.419	7.394	7.469	7.270	7.902	1,445,042	7.4741	-1.00%
2015-04-15	9.000	9.000	9.010	8.820	9.100	3,272,000	29,397,344	8.9845	7.494	7.494	7.503	7.344	7.578	3,929,345	7.4815	1.93%
2015-04-14	8.830	8.800	8.830	8.780	9.300	3,097,759	27,684,433	8.9369	7.353	7.328	7.353	7.311	7.744	3,720,099	7.4419	-3.60%
2015-04-13	9.160	9.150	9.160	8.730	9.220	2,117,012	19,253,753	9.0948	7.628	7.619	7.628	7.270	7.678	2,542,320	7.5733	4.09%
2015-04-10	8.800	8.800	8.890	8.260	8.950	2,865,000	24,963,515	8.7133	7.328	7.328	7.403	6.878	7.453	3,440,579	7.2556	4.02%
2015-04-09	8.460	8.410	8.460	8.020	8.530	4,755,344	39,732,644	8.3554	7.045	7.003	7.045	6.678	7.103	5,710,693	6.9576	5.22%
2015-04-08	8.040	8.040	8.050	7.930	8.490	5,142,000	42,273,308	8.2212	6.695	6.695	6.703	6.603	7.070	6,175,028	6.8458	0.37%
2015-04-02	8.010	8.000	8.010	7.400	8.100	3,883,000	30,349,043	7.8159	6.670	6.662	6.670	6.162	6.745	4,663,095	6.5083	4.16%
2015-04-01	7.690	7.680	7.690	7.620	7.930	4,138,000	32,320,006	7.8105	6.404	6.395	6.404	6.345	6.603	4,969,325	6.5039	-1.54%
2015-03-31	7.810	7.800	7.810	7.780	8.430	2,844,000	22,767,629	8.0055	6.503	6.495	6.503	6.478	7.020	3,415,360	6.6662	-2.13%
2015-03-30	7.980	7.980	7.990	7.860	8.090	1,964,506	15,655,163	7.9690	6.645	6.645	6.653	6.545	6.737	2,359,175	6.6359	0.25%
2015-03-27	7.960	7.950	7.960	7.940	8.090	446,000	3,549,050	7.9575	6.628	6.620	6.628	6.612	6.737	535,601	6.6263	-0.87%
2015-03-26	8.030	8.010	8.060	7.820	8.080	672,000	5,376,089	8.0001	6.687	6.670	6.712	6.512	6.728	807,005	6.6618	0.50%
2015-03-25	7.990	7.990	8.000	7.940	8.090	938,344	7,500,098	7.9929	6.653	6.653	6.662	6.612	6.737	1,126,857	6.6558	0.50%
2015-03-24	7.950	7.950	7.960	7.900	8.010	943,518	7,496,757	7.9455	6.620	6.620	6.628	6.578	6.670	1,133,071	6.6163	-0.50%
2015-03-23	7.990	7.980	8.020	7.890	8.100	758,000	6,037,410	7.9649	6.653	6.645	6.678	6.570	6.745	910,282	6.6325	-0.87%
2015-03-20	8.060	8.050	8.070	7.920	8.100	1,962,310	15,758,325	8.0305	6.712	6.703	6.720	6.595	6.745	2,356,538	6.6871	-0.37%
2015-03-19	8.090	8.040	8.100	7.930	8.100	1,351,732	10,880,848	8.0496	6.737	6.695	6.745	6.603	6.745	1,623,295	6.7029	0.75%
2015-03-18	8.030	7.990	8.040	7.830	8.170	1,248,000	10,022,750	8.0310	6.687	6.653	6.695	6.520	6.803	1,498,723	6.6875	1.65%
2015-03-17	7.900	7.850	7.860	7.820	8.470	3,691,759	29,712,877	8.0484	6.578	6.537	6.545	6.512	7.053	4,433,434	6.7020	-4.36%
2015-03-16	8.260	8.250	8.280	8.200	8.650	1,390,506	11,550,085	8.3064	6.878	6.870	6.895	6.828	7.203	1,669,859	6.9168	-0.84%
2015-03-13	8.330	8.310	8.390	8.000	8.390	5,047,000	41,321,755	8.1874	6.936	6.920	6.986	6.662	6.986	6,060,943	6.8177	-0.72%
2015-03-12	8.390	8.350	8.390	7.450	8.410	5,570,000	44,892,702	8.0597	6.986	6.953	6.986	6.204	7.003	6,689,014	6.7114	8.12%
2015-03-11	7.760	7.700	7.760	7.680	7.810	1,667,000	12,843,660	7.7047	6.462	6.412	6.462	6.395	6.503	2,001,900	6.4157	0.65%
2015-03-10	7.710	7.680	7.710	7.450	7.840	1,152,000	8,894,615	7.7210	6.420	6.395	6.420	6.204	6.528	1,383,437	6.4294	2.39%
2015-03-09	7.530	7.530	7.550	7.440	7.640	358,000	2,705,875	7.5583	6.270	6.270	6.287	6.195	6.362	429,922	6.2939	-1.57%
2015-03-06	7.650	7.630	7.680	7.600	7.760	1,108,000	8,518,294	7.6880	6.370	6.354	6.395	6.329	6.462	1,330,597	6.4019	-0.65%
2015-03-05	7.700	7.700	7.710	7.660	7.870	1,243,344	9,616,171	7.7341	6.412	6.412	6.420	6.379	6.553	1,493,132	6.4403	-0.13%
2015-03-04	7.710	7.710	7.760	7.700	7.800	233,000	1,803,805	7.7417	6.420	6.420	6.462	6.412	6.495	279,810	6.4465	-0.52%
2015-03-03	7.750	7.750	7.820	7.690	7.840	1,725,000	13,374,740	7.7535	6.453	6.453	6.512	6.404	6.528	2,071,553	6.4564	-1.65%
2015-03-02	7.880	7.890	7.910	7.750	8.060	848,000	6,696,053	7.8963	6.562	6.570	6.587	6.453	6.712	1,018,363	6.5753	1.29%
2015-02-27	7.780	7.750	7.800	7.520	7.800	828,000	6,386,837	7.7136	6.478	6.453	6.495	6.262	6.495	994,345	6.4232	1.17%
2015-02-26	7.690	7.660	7.680	7.590	7.750	935,000	7,196,945	7.6973	6.404	6.379	6.395	6.320	6.453	1,122,842	6.4096	-0.26%
2015-02-25	7.710	7.660	7.720	7.330	7.720	1,999,000	15,091,970	7.5498	6.420	6.379	6.429	6.104	6.429	2,400,599	6.2868	5.33%
2015-02-24	7.320	7.350	7.360	7.170	7.650	2,692,959	20,010,993	7.4309	6.095	6.120	6.129	5.971	6.370	3,233,975	6.1877	-4.06%
2015-02-23	7.630	7.590	7.600	7.560	7.770	1,244,613	9,543,531	7.6679	6.354	6.320	6.329	6.295	6.470	1,494,656	6.3851	-1.68%
2015-02-18	7.760	7.730	7.760	7.630	7.760	317,000	2,452,720	7.7373	6.462	6.437	6.462	6.354	6.462	380,685	6.4429	1.17%
2015-02-17	7.670	7.660	7.670	7.640	7.710	1,083,243	8,324,471	7.6848	6.387	6.379	6.387	6.362	6.420	1,300,867	6.3992	0.66%
2015-02-16	7.620	7.610	7.620	7.530	7.670	545,000	4,144,380	7.6044	6.345	6.337	6.345	6.270	6.387	654,491	6.3322	0.13%
2015-02-13	7.610	7.600	7.620	7.540	7.700	2,484,000	18,734,267	7.5420	6.337	6.329	6.345	6.279	6.412	2,983,036	6.2803	1.06%
2015-02-12	7.530	7.510	7.530	7.430	7.600	4,296,800	32,289,694	7.5148	6.270	6.254	6.270	6.187	6.329	5,160,028	6.2577	-0.92%
2015-02-11	7.600	7.590	7.600	7.310	7.600	2,519,000	18,924,600	7.5127	6.329	6.320	6.329	6.087	6.329	3,025,067	6.2559	4.68%
2015-02-10	7.260	7.260	7.290	7.200	7.440	3,941,000	28,914,345	7.3368	6.045	6.045	6.070	5.996	6.195	4,732,747	6.1094	0.28%
2015-02-09	7.240	7.220	7.250	7.170	7.320	1,327,732	9,615,526	7.2421	6.029	6.012	6.037	5.971	6.095	1,594,473	6.0305	0.14%
2015-02-06	7.230	7.190	7.200	7.160	7.340	2,007,000	14,465,220	7.2074	6.020	5.987	5.996	5.962	6.112	2,410,206	6.0017	-0.14%
2015-02-05	7.240	7.230	7.250	7.210	7.480	1,437,240	10,436,412	7.2614	6.029	6.020	6.037	6.004	6.229	1,725,982	6.0467	0.28%
2015-02-04	7.220	7.220	7.230	7.190	7.400	1,413,000	10,268,680	7.2673	6.012	6.012	6.020	5.987	6.162	1,696,872	6.0515	-0.41%
2015-02-03	7.250	7.240	7.280	7.150	7.400	3,570,000	25,861,615	7.2441	6.037	6.029	6.062	5.954	6.162	4,287,213	6.0323	-2.16%
2015-02-02	7.410	7.410	7.460	7.310	7.810	1,288,526	9,706,892	7.5333	6.170	6.170	6.212	6.087	6.503	1,547,391	6.2731	-3.26%
2015-01-30	7.660	7.610	7.660	7.490	7.720	1,463,000	11,082,955	7.5755	6.379	6.337	6.379	6.237	6.429	1,756,917	6.3082	-0.26%
2015-01-29	7.680	7.670	7.680	7.460	7.680	1,324,000	10,006,615	7.5579	6.395	6.387	6.395	6.212	6.395	1,589,992	6.2935	0.79%
2015-01-28	7.620	7.610	7.620	7.450	7.680	1,108,000	8,384,990	7.5677	6.345	6.337	6.345	6.204	6.395	1,330,597	6.3017	1.33%
2015-01-27	7.520	7.510	7.550	7.430	7.630	1,855,000	13,991,098	7.5424	6.262	6.254	6.287	6.187	6.354	2,227,670	6.2806	-1.05%
2015-01-26	7.600	7.580	7.630	7.490	7.750	405,526	3,083,698	7.6042	6.329	6.312	6.354	6.237	6.453	486,996	6.3321	-1.17%
2015-01-23	7.690	7.620	7.700	7.440	7.710	2,454,000	18,686,153	7.6146	6.404	6.345	6.412	6.195	6.420	2,947,009	6.3407	2.95%
2015-01-22	7.470	7.460	7.480	7.310	7.830	3,281,000	24,358,859	7.4242	6.220	6.212	6.229	6.087	6.520	3,940,153	6.1822	4.18%
2015-01-21	7.170	7.140	7.190	7.030	7.430	3,496,000	25,166,717	7.1987	5.971	5.946	5.987	5.854	6.187	4,198,347	5.9944	-3.11%
2015-01-20	7.400	7.380	7.390	7.250	7.490	2,198,000	16,152,100	7.3485	6.162	6.145	6.154	6.037	6.237	2,639,578	6.1192	1.51%
2015-01-19	7.290	7.280	7.300	7.180	7.460	2,473,000	18,192,720	7.3565	6.070	6.062	6.079	5.979	6.212	2,969,826	6.1259	1.82%
2015-01-16	7.160	7.160	7.200	6.850	7.260	7,726,000	53,671,266	6.9468	5.962	5.962	5.996	5.704	6.045	9,278,154	5.7847	3.17%
2015-01-15	6.940	6.940	6.950	6.760	6.960	1,434,000	9,792,858	6.8291	5.779	5.779	5.787	5.629	5.796	1,722,091	5.6866	2.21%
2015-01-14	6.790	6.780	6.800	6.680	6.840	2,211,000	14,990,504	6.7800	5.654	5.646	5.662	5.562	5.696	2,655,190	5.6457	-0.15%
2015-01-13	6.800	6.790	6.800	6.650	6.870	955,000	6,470,265	6.7751	5.662	5.654	5.662	5.538	5.721	1,146,860	5.6417	-0.29%
2015-01-12	6.820	6.800	6.820	6.790	6.960	2,162,000	14,785,052	6.8386	5.679	5.662	5.679	5.654	5.796	2,596,346	5.6946	0.15%
2015-01-09	6.810	6.800	6.830	6.740	7.090	10,002,000	67,974,703	6.7961	5.671	5.662	5.687	5.612	5.904	12,011,403	5.6592	1.79%
2015-01-08	6.690	6.690	6.700	6.540	6.750	2,127,000	14,092,163	6.6254	5.571	5.571	5.579	5.446	5.621	2,554,315	5.5170	2.92%
2015-01-07	6.500	6.480	6.520	6.440	6.670	3,021,000	19,649,840	6.5044	5.413	5.396	5.429	5.363	5.554	3,627,919	5.4163	0.93%
2015-01-06	6.440	6.440	6.460	6.350	6.650	2,220,000	14,268,047	6.4270	5.363	5.363	5.379	5.288	5.538	2,665,998	5.3519	-0.92%
2015-01-05	6.500	6.500	6.510	6.460	6.580	1,136,000	7,410,105	6.5230	5.413	5.413	5.421	5.379	5.479	1,364,223	5.4317	-1.96%
2015-01-02	6.630	6.630	6.670	6.560	6.710	1,033,000	6,860,080	6.6409	5.521	5.521	5.554	5.463	5.587	1,240,530	5.5300	-0.15%
2014-12-31	6.640	6.620	6.660	6.460	6.760	1,182,000	7,807,611	6.6054	5.529	5.513	5.546	5.379	5.629	1,419,464	5.5004	0.45%
2014-12-30	6.610	6.610	6.620	6.470	6.680	348,850	2,305,238	6.6081	5.504	5.504	5.513	5.388	5.562	418,934	5.5026	2.01%
2014-12-29	6.480	6.480	6.490	6.460	6.610	1,111,000	7,252,510	6.5279	5.396	5.396	5.404	5.379	5.504	1,334,200	5.4358	-1.82%
2014-12-24	6.600	6.580	6.640	6.580	6.660	125,000	826,870	6.6150	5.496	5.479	5.529	5.479	5.546	150,113	5.5083	0.00%
2014-12-23	6.600	6.580	6.610	6.540	6.780	471,000	3,110,150	6.6033	5.496	5.479	5.504	5.446	5.646	565,624	5.4986	-0.15%
2014-12-22	6.610	6.590	6.620	6.450	6.660	1,308,000	8,572,920	6.5542	5.504	5.488	5.513	5.371	5.546	1,570,777	5.4578	-0.30%
2014-12-19	6.630	6.620	6.630	6.530	6.710	6,056,000	41,380,164	6.8329	5.521	5.513	5.521	5.438	5.587	7,272,651	5.6898	-4.88%
2014-12-18	6.970	6.960	6.970	6.700	7.090	5,275,000	36,164,294	6.8558	5.804	5.796	5.804	5.579	5.904	6,334,748	5.7089	3.41%
2014-12-17	6.740	6.720	6.750	6.700	6.970	1,221,000	8,311,670	6.8073	5.612	5.596	5.621	5.579	5.804	1,466,299	5.6685	-3.85%
2014-12-16	7.010	7.000	7.020	6.740	7.020	4,305,000	29,723,129	6.9043	5.837	5.829	5.846	5.612	5.846	5,169,875	5.7493	2.94%
2014-12-15	6.810	6.800	6.820	6.550	6.820	4,876,000	32,828,836	6.7327	5.671	5.662	5.679	5.454	5.679	5,855,589	5.6064	0.89%
2014-12-12	6.750	6.720	6.750	6.540	6.790	942,000	6,366,560	6.7586	5.621	5.596	5.621	5.446	5.654	1,131,248	5.6279	1.35%
2014-12-11	6.660	6.660	6.690	6.520	6.820	4,004,000	26,520,630	6.6235	5.546	5.546	5.571	5.429	5.679	4,808,404	5.5155	1.68%
2014-12-10	6.550	6.560	6.570	6.510	6.640	1,292,000	8,475,600	6.5601	5.454	5.463	5.471	5.421	5.529	1,551,563	5.4626	-0.76%
2014-12-09	6.600	6.600	6.610	6.550	6.730	2,967,792	19,642,488	6.6186	5.496	5.496	5.504	5.454	5.604	3,564,022	5.5113	-0.30%
2014-12-08	6.620	6.620	6.640	6.560	6.660	1,221,000	8,081,940	6.6191	5.513	5.513	5.529	5.463	5.546	1,466,299	5.5118	0.30%
2014-12-05	6.600	6.600	6.620	6.350	6.630	934,000	6,114,860	6.5470	5.496	5.496	5.513	5.288	5.521	1,121,641	5.4517	1.38%
2014-12-04	6.510	6.500	6.510	6.290	6.610	4,732,000	30,825,055	6.5142	5.421	5.413	5.421	5.238	5.504	5,682,659	5.4244	3.50%
2014-12-03	6.290	6.240	6.290	6.210	6.470	2,206,000	14,067,750	6.3770	5.238	5.196	5.238	5.171	5.388	2,649,186	5.3102	0.16%
2014-12-02	6.280	6.240	6.300	6.240	6.500	2,126,000	13,368,810	6.2882	5.229	5.196	5.246	5.196	5.413	2,553,114	5.2363	-2.33%
2014-12-01	6.430	6.410	6.450	6.200	6.490	2,682,000	17,070,015	6.3647	5.354	5.338	5.371	5.163	5.404	3,220,814	5.2999	2.23%
2014-11-28	6.290	6.290	6.310	6.050	6.350	1,282,000	7,961,390	6.2101	5.238	5.238	5.254	5.038	5.288	1,539,554	5.1712	1.29%
2014-11-27	6.210	6.200	6.240	6.090	6.340	5,465,000	33,812,348	6.1871	5.171	5.163	5.196	5.071	5.279	6,562,919	5.1520	-1.27%
2014-11-26	6.290	6.280	6.290	6.220	6.400	2,639,049	16,676,229	6.3190	5.238	5.229	5.238	5.179	5.329	3,169,234	5.2619	-1.72%
2014-11-25	6.400	6.360	6.410	6.350	6.580	1,805,000	11,554,785	6.4015	5.329	5.296	5.338	5.288	5.479	2,167,625	5.3306	-0.62%
2014-11-24	6.440	6.430	6.440	6.380	6.640	2,353,000	15,221,151	6.4688	5.363	5.354	5.363	5.313	5.529	2,825,718	5.3866	0.00%
2014-11-21	6.440	6.440	6.450	6.420	6.510	2,395,000	15,599,700	6.5134	5.363	5.363	5.371	5.346	5.421	2,876,156	5.4238	-1.98%
2014-11-20	6.570	6.560	6.570	6.500	6.640	2,419,448	15,892,489	6.5686	5.471	5.463	5.471	5.413	5.529	2,905,515	5.4698	-0.61%
2014-11-19	6.610	6.570	6.630	6.420	6.630	2,112,000	13,845,180	6.5555	5.504	5.471	5.521	5.346	5.521	2,536,301	5.4588	0.46%
2014-11-18	6.580	6.550	6.580	6.530	6.590	1,168,344	7,676,623	6.5705	5.479	5.454	5.479	5.438	5.488	1,403,064	5.4713	0.92%
2014-11-17	6.520	6.520	6.540	6.520	6.690	725,000	4,768,730	6.5776	5.429	5.429	5.446	5.429	5.571	870,653	5.4772	-2.40%
2014-11-14	6.680	6.670	6.690	6.650	6.790	1,044,000	7,011,380	6.7159	5.562	5.554	5.571	5.538	5.654	1,253,740	5.5924	-1.76%
2014-11-13	6.800	6.790	6.810	6.750	6.980	1,519,896	10,359,426	6.8159	5.662	5.654	5.671	5.621	5.812	1,825,243	5.6756	-0.44%
2014-11-12	6.830	6.810	6.840	6.750	6.870	1,408,000	9,604,098	6.8211	5.687	5.671	5.696	5.621	5.721	1,690,867	5.6800	0.44%
2014-11-11	6.800	6.790	6.800	6.750	6.960	1,798,000	12,234,905	6.8047	5.662	5.654	5.662	5.621	5.796	2,159,218	5.6664	-1.02%
2014-11-10	6.870	6.880	6.920	6.760	7.090	1,759,000	12,233,836	6.9550	5.721	5.729	5.762	5.629	5.904	2,112,383	5.7915	-1.01%
2014-11-07	6.940	6.930	6.950	6.570	6.970	2,077,000	14,238,833	6.8555	5.779	5.771	5.787	5.471	5.804	2,494,269	5.7086	4.99%
2014-11-06	6.610	6.570	6.620	6.300	6.620	1,563,000	10,067,819	6.4413	5.504	5.471	5.513	5.246	5.513	1,877,007	5.3638	3.12%
2014-11-05	6.410	6.400	6.430	6.240	6.720	2,503,792	16,268,936	6.4977	5.338	5.329	5.354	5.196	5.596	3,006,804	5.4107	-4.47%
2014-11-04	6.710	6.700	6.720	6.680	6.830	2,742,000	18,423,596	6.7190	5.587	5.579	5.596	5.562	5.687	3,292,868	5.5950	-2.61%
2014-11-03	6.890	6.880	6.890	6.820	7.020	2,479,000	17,112,081	6.9028	5.737	5.729	5.737	5.679	5.846	2,977,031	5.7480	-0.14%
2014-10-31	6.900	6.870	6.900	6.600	6.970	3,513,000	23,961,486	6.8208	5.746	5.721	5.746	5.496	5.804	4,218,762	5.6797	4.55%
2014-10-30	6.600	6.580	6.600	6.560	6.850	3,302,000	22,010,060	6.6657	5.496	5.479	5.496	5.463	5.704	3,965,372	5.5506	-3.08%
2014-10-29	6.810	6.800	6.830	6.790	6.890	1,749,000	11,929,181	6.8206	5.671	5.662	5.687	5.654	5.737	2,100,374	5.6796	0.89%
2014-10-28	6.750	6.730	6.750	6.650	6.810	437,000	2,942,490	6.7334	5.621	5.604	5.621	5.538	5.671	524,793	5.6069	-0.59%
2014-10-27	6.790	6.790	6.800	6.740	6.870	1,504,314	10,222,984	6.7958	5.654	5.654	5.662	5.612	5.721	1,806,531	5.6589	-0.44%
2014-10-24	6.820	6.820	6.840	6.700	6.940	2,132,000	14,497,245	6.7998	5.679	5.679	5.696	5.579	5.779	2,560,319	5.6623	1.64%
2014-10-23	6.710	6.710	6.740	6.620	6.810	855,000	5,716,932	6.6865	5.587	5.587	5.612	5.513	5.671	1,026,770	5.5679	-1.03%
2014-10-22	6.780	6.740	6.780	6.720	6.840	1,736,000	11,742,312	6.7640	5.646	5.612	5.646	5.596	5.696	2,084,763	5.6324	1.19%
2014-10-21	6.700	6.690	6.770	6.630	6.770	1,652,045	11,088,615	6.7121	5.579	5.571	5.637	5.521	5.637	1,983,941	5.5892	-0.15%
2014-10-20	6.710	6.700	6.720	6.630	6.800	1,424,000	9,525,874	6.6895	5.587	5.579	5.596	5.521	5.662	1,710,082	5.5704	-0.74%
2014-10-17	6.760	6.680	6.760	6.680	6.900	2,085,344	14,143,720	6.7824	5.629	5.562	5.629	5.562	5.746	2,504,290	5.6478	-1.02%
2014-10-16	6.830	6.820	6.850	6.770	6.900	1,802,000	12,342,625	6.8494	5.687	5.679	5.704	5.637	5.746	2,164,022	5.7036	-0.44%
2014-10-15	6.860	6.830	6.860	6.780	6.950	1,909,000	13,117,324	6.8713	5.712	5.687	5.712	5.646	5.787	2,292,518	5.7218	-0.58%
2014-10-14	6.900	6.870	6.900	6.830	7.050	1,154,000	8,002,005	6.9341	5.746	5.721	5.746	5.687	5.871	1,385,839	5.7741	-1.29%
2014-10-13	6.990	6.980	6.990	6.930	7.120	1,841,000	12,879,140	6.9957	5.821	5.812	5.821	5.771	5.929	2,210,857	5.8254	-2.92%
2014-10-10	7.200	7.200	7.230	6.860	7.290	2,442,000	17,655,124	7.2298	5.996	5.996	6.020	5.712	6.070	2,932,598	6.0203	-2.70%
2014-10-09	7.400	7.380	7.400	7.030	7.570	2,763,000	20,299,865	7.3470	6.162	6.145	6.162	5.854	6.304	3,318,087	6.1179	5.41%
2014-10-08	7.020	7.020	7.050	7.000	7.110	812,000	5,735,917	7.0639	5.846	5.846	5.871	5.829	5.921	975,131	5.8822	-1.27%
2014-10-07	7.110	7.080	7.120	7.040	7.140	702,000	4,980,355	7.0945	5.921	5.896	5.929	5.862	5.946	843,032	5.9077	2.01%
2014-10-06	6.970	6.970	6.990	6.950	7.190	1,303,000	9,179,094	7.0446	5.804	5.804	5.821	5.787	5.987	1,564,773	5.8661	-0.99%
2014-10-03	7.040	7.040	7.060	6.740	7.170	2,760,000	19,473,758	7.0557	5.862	5.862	5.879	5.612	5.971	3,314,484	5.8754	2.03%
2014-09-30	6.900	6.900	6.930	6.560	7.000	2,102,000	14,253,525	6.7809	5.746	5.746	5.771	5.463	5.829	2,524,292	5.6465	2.22%
2014-09-29	6.750	6.740	6.750	6.610	7.220	1,560,000	10,802,220	6.9245	5.621	5.612	5.621	5.504	6.012	1,873,404	5.7661	-3.57%
2014-09-26	7.000	6.970	7.000	6.920	7.130	1,082,000	7,561,750	6.9887	5.829	5.804	5.829	5.762	5.937	1,299,374	5.8195	-2.10%
2014-09-25	7.150	7.150	7.180	7.140	7.280	646,448	4,630,295	7.1627	5.954	5.954	5.979	5.946	6.062	776,319	5.9644	0.00%
2014-09-24	7.150	7.110	7.150	6.920	7.150	1,785,000	12,530,780	7.0200	5.954	5.921	5.954	5.762	5.954	2,143,607	5.8457	2.73%
2014-09-23	6.960	6.940	6.950	6.940	7.110	686,000	4,805,025	7.0044	5.796	5.779	5.787	5.779	5.921	823,817	5.8326	-0.43%
2014-09-22	6.990	6.990	7.000	6.980	7.210	1,564,000	11,044,800	7.0619	5.821	5.821	5.829	5.812	6.004	1,878,208	5.8805	-3.72%
2014-09-19	7.260	7.240	7.270	7.030	7.350	1,617,000	11,708,945	7.2412	6.045	6.029	6.054	5.854	6.120	1,941,855	6.0298	2.83%
2014-09-18	7.060	7.060	7.080	6.970	7.130	772,000	5,436,935	7.0427	5.879	5.879	5.896	5.804	5.937	927,095	5.8645	-0.98%
2014-09-17	7.130	7.110	7.150	6.980	7.170	1,054,045	7,430,353	7.0494	5.937	5.921	5.954	5.812	5.971	1,265,803	5.8701	2.74%
2014-09-16	6.940	6.950	6.960	6.850	7.040	1,354,000	9,404,995	6.9461	5.779	5.787	5.796	5.704	5.862	1,626,019	5.7841	-0.57%
2014-09-15	6.980	6.980	7.000	6.890	7.000	1,184,000	8,218,008	6.9409	5.812	5.812	5.829	5.737	5.829	1,421,866	5.7797	0.00%
2014-09-12	6.980	6.980	7.020	6.820	7.120	2,344,000	16,392,663	6.9935	5.812	5.812	5.846	5.679	5.929	2,814,910	5.8235	0.14%
2014-09-11	6.970	6.900	6.970	6.830	7.090	679,000	4,722,440	6.9550	5.804	5.746	5.804	5.687	5.904	815,411	5.7915	1.01%
2014-09-10	6.900	6.860	6.900	6.800	6.950	2,054,000	14,109,590	6.8693	5.746	5.712	5.746	5.662	5.787	2,466,649	5.7201	-0.29%
2014-09-08	6.920	6.900	6.930	6.810	7.020	1,390,000	9,602,867	6.9085	5.762	5.746	5.771	5.671	5.846	1,669,251	5.7528	-0.43%
2014-09-05	6.950	6.910	6.950	6.750	7.130	1,848,000	12,844,720	6.9506	5.787	5.754	5.787	5.621	5.937	2,219,263	5.7878	2.81%
2014-09-04	6.760	6.760	6.770	6.700	6.950	4,232,000	28,630,530	6.7652	5.629	5.629	5.637	5.579	5.787	5,082,209	5.6335	-1.31%
2014-09-03	6.850	6.830	6.850	6.770	7.250	7,442,000	51,249,653	6.8865	5.704	5.687	5.704	5.637	6.037	8,937,099	5.7345	-4.46%
2014-09-02	7.170	7.170	7.190	6.630	7.280	6,474,045	45,021,446	6.9541	5.971	5.971	5.987	5.521	6.062	7,774,681	5.7908	7.82%
2014-09-01	6.650	6.620	6.700	6.570	7.050	12,254,000	83,530,191	6.8166	5.538	5.513	5.579	5.471	5.871	14,715,830	5.6762	-0.15%
2014-08-29	6.660	6.610	6.690	6.250	7.000	19,074,000	127,703,759	6.6952	5.546	5.504	5.571	5.204	5.829	22,905,968	5.5751	11.37%
2014-08-28	5.980	5.930	5.980	5.900	5.990	666,000	3,961,983	5.9489	4.980	4.938	4.980	4.913	4.988	799,799	4.9537	0.84%
2014-08-27	5.930	5.900	5.930	5.800	6.080	3,569,000	21,341,760	5.9798	4.938	4.913	4.938	4.830	5.063	4,286,012	4.9794	1.89%
2014-08-26	5.820	5.820	5.840	5.700	5.900	2,224,000	12,835,045	5.7712	4.846	4.846	4.863	4.746	4.913	2,670,802	4.8057	-0.17%
2014-08-25	5.830	5.820	5.830	5.780	5.990	2,440,000	14,330,953	5.8733	4.855	4.846	4.855	4.813	4.988	2,930,196	4.8908	-3.32%
2014-08-22	6.030	6.020	6.030	5.820	6.180	4,120,000	24,857,100	6.0333	5.021	5.013	5.021	4.846	5.146	4,947,708	5.0240	3.08%
2014-08-21	5.850	5.850	5.880	5.840	5.900	723,000	4,240,360	5.8650	4.871	4.871	4.896	4.863	4.913	868,251	4.8838	-2.01%
2014-08-20	5.970	5.940	5.970	5.880	5.980	645,000	3,825,490	5.9310	4.971	4.946	4.971	4.896	4.980	774,581	4.9388	1.53%
2014-08-19	5.880	5.880	5.890	5.850	5.990	1,892,000	11,155,060	5.8959	4.896	4.896	4.905	4.871	4.988	2,272,103	4.9096	-1.01%
2014-08-18	5.940	5.950	5.960	5.790	6.100	15,952,000	92,797,190	5.8173	4.946	4.955	4.963	4.821	5.080	19,156,758	4.8441	1.71%
2014-08-15	5.840	5.820	5.840	5.710	5.840	994,000	5,758,500	5.7933	4.863	4.846	4.863	4.755	4.863	1,193,695	4.8241	1.92%
2014-08-14	5.730	5.710	5.730	5.630	5.740	1,682,000	9,534,910	5.6688	4.771	4.755	4.771	4.688	4.780	2,019,914	4.7205	1.60%
2014-08-13	5.640	5.630	5.640	5.580	5.650	1,041,000	5,839,115	5.6091	4.696	4.688	4.696	4.647	4.705	1,250,137	4.6708	0.71%
2014-08-12	5.600	5.590	5.600	5.520	5.720	933,000	5,223,760	5.5989	4.663	4.655	4.663	4.597	4.763	1,120,440	4.6622	0.00%
2014-08-11	5.600	5.590	5.600	5.570	5.600	553,000	3,091,145	5.5898	4.663	4.655	4.663	4.638	4.663	664,098	4.6547	0.00%
2014-08-08	5.600	5.580	5.600	5.570	5.600	538,000	3,008,315	5.5917	4.663	4.647	4.663	4.638	4.663	646,084	4.6562	-0.18%
2014-08-07	5.610	5.600	5.610	5.530	5.650	1,867,000	10,460,195	5.6027	4.671	4.663	4.671	4.605	4.705	2,242,080	4.6654	2.19%
2014-08-06	5.490	5.460	5.490	5.410	5.760	3,723,000	20,655,625	5.5481	4.572	4.547	4.572	4.505	4.796	4,470,951	4.6200	-3.35%
2014-08-05	5.680	5.650	5.700	5.580	5.790	4,713,500	26,835,067	5.6932	4.730	4.705	4.746	4.647	4.821	5,660,443	4.7408	1.43%
2014-08-04	5.600	5.600	5.610	5.400	5.680	2,761,000	15,322,685	5.5497	4.663	4.663	4.671	4.497	4.730	3,315,685	4.6213	2.19%
2014-08-01	5.480	5.450	5.480	5.420	5.570	2,325,000	12,718,865	5.4705	4.563	4.538	4.563	4.513	4.638	2,792,093	4.5553	-1.62%
2014-07-31	5.570	5.550	5.570	5.470	5.630	2,952,000	16,420,101	5.5624	4.638	4.622	4.638	4.555	4.688	3,545,057	4.6318	-0.18%
2014-07-30	5.580	5.560	5.580	5.510	5.840	5,858,000	32,970,330	5.6283	4.647	4.630	4.647	4.588	4.863	7,034,873	4.6867	0.00%
2014-07-29	5.580	5.580	5.600	5.530	5.930	4,696,000	26,601,220	5.6647	4.647	4.647	4.663	4.605	4.938	5,639,427	4.7170	-6.22%
2014-07-28	5.950	5.920	5.950	5.900	6.050	578,000	3,440,525	5.9525	4.955	4.930	4.955	4.913	5.038	694,120	4.9567	0.34%
2014-07-25	5.930	5.920	5.930	5.680	6.050	5,942,000	35,137,300	5.9134	4.938	4.930	4.938	4.730	5.038	7,135,748	4.9241	5.33%
2014-07-24	5.630	5.620	5.670	5.500	5.860	9,449,000	53,678,470	5.6809	4.688	4.680	4.721	4.580	4.880	11,347,305	4.7305	-2.43%
2014-07-23	5.770	5.760	5.780	5.720	6.000	4,206,000	24,768,290	5.8888	4.805	4.796	4.813	4.763	4.996	5,050,986	4.9037	-3.83%
2014-07-22	6.000	5.990	6.000	5.880	6.050	4,222,000	25,316,960	5.9964	4.996	4.988	4.996	4.896	5.038	5,070,200	4.9933	0.00%
2014-07-21	6.000	5.960	6.000	5.950	6.180	3,870,850	23,308,801	6.0216	4.996	4.963	4.996	4.955	5.146	4,648,504	5.0143	-0.33%
2014-07-18	6.020	6.000	6.020	5.960	6.100	2,993,000	18,003,236	6.0151	5.013	4.996	5.013	4.963	5.080	3,594,294	5.0088	0.17%
2014-07-17	6.010	6.010	6.050	5.950	6.360	3,912,000	23,901,152	6.1097	5.005	5.005	5.038	4.955	5.296	4,697,921	5.0876	0.84%
2014-07-16	5.960	5.950	5.980	5.800	6.040	1,383,000	8,204,805	5.9326	4.963	4.955	4.980	4.830	5.030	1,660,845	4.9401	-0.50%
2014-07-15	5.990	5.980	5.990	5.900	6.130	10,114,000	60,791,910	6.0107	4.988	4.980	4.988	4.913	5.105	12,145,904	5.0051	1.70%
2014-07-14	5.890	5.880	5.890	5.670	5.920	3,267,000	19,123,455	5.8535	4.905	4.896	4.905	4.721	4.930	3,923,341	4.8743	3.70%
2014-07-11	5.680	5.670	5.680	5.310	5.700	5,764,000	31,743,016	5.5071	4.730	4.721	4.730	4.422	4.746	6,921,988	4.5858	5.97%
2014-07-10	5.360	5.350	5.380	5.300	5.450	1,565,500	8,427,844	5.3835	4.463	4.455	4.480	4.413	4.538	1,880,009	4.4829	-0.37%
2014-07-09	5.380	5.360	5.380	5.320	5.520	7,545,500	40,685,100	5.3920	4.480	4.463	4.480	4.430	4.597	9,061,392	4.4899	0.37%
2014-07-08	5.360	5.360	5.370	5.300	5.420	2,200,000	11,820,300	5.3729	4.463	4.463	4.472	4.413	4.513	2,641,980	4.4740	-0.56%
2014-07-07	5.390	5.380	5.390	5.360	5.470	3,921,000	21,326,040	5.4389	4.488	4.480	4.488	4.463	4.555	4,708,729	4.5290	-1.82%
2014-07-04	5.490	5.490	5.500	5.370	5.530	11,532,000	62,482,499	5.4182	4.572	4.572	4.580	4.472	4.605	13,848,780	4.5118	1.10%
2014-07-03	5.430	5.400	5.450	5.300	5.460	6,213,800	33,258,277	5.3523	4.522	4.497	4.538	4.413	4.547	7,462,153	4.4569	2.65%
2014-07-02	5.290	5.290	5.300	5.170	5.490	16,089,000	85,220,870	5.2968	4.405	4.405	4.413	4.305	4.572	19,321,282	4.4107	-2.04%
2014-06-30	5.400	5.390	5.420	5.340	5.460	5,659,000	30,611,017	5.4093	4.497	4.488	4.513	4.447	4.547	6,795,894	4.5043	1.89%
2014-06-27	5.300	5.290	5.300	5.220	5.320	4,571,000	24,053,015	5.2621	4.413	4.405	4.413	4.347	4.430	5,489,314	4.3818	1.92%
2014-06-26	5.200	5.200	5.230	5.060	5.230	2,774,171	14,254,439	5.1383	4.330	4.330	4.355	4.214	4.355	3,331,502	4.2787	2.97%
2014-06-25	5.050	5.050	5.090	4.980	5.170	4,359,189	22,000,310	5.0469	4.205	4.205	4.238	4.147	4.305	5,234,950	4.2026	1.00%
2014-06-24	5.000	4.990	5.000	4.920	5.050	3,536,400	17,673,005	4.9975	4.164	4.155	4.164	4.097	4.205	4,246,863	4.1614	0.40%
2014-06-23	4.980	4.980	4.990	4.850	5.130	5,173,218	25,838,874	4.9947	4.147	4.147	4.155	4.039	4.272	6,212,518	4.1592	-0.40%
2014-06-20	5.000	4.980	5.000	4.890	5.070	11,658,758	57,904,244	4.9666	4.164	4.147	4.164	4.072	4.222	14,001,004	4.1357	-1.38%
2014-06-19	5.070	5.050	5.100	5.020	5.180	16,826,000	85,784,180	5.0983	4.222	4.205	4.247	4.180	4.313	20,206,345	4.2454	-1.74%
2014-06-18	5.160	5.180	5.190	5.130	5.300	3,780,000	19,606,083	5.1868	4.297	4.313	4.322	4.272	4.413	4,539,402	4.3191	-3.55%
2014-06-17	5.350	5.350	5.360	5.190	5.360	4,199,000	22,234,593	5.2952	4.455	4.455	4.463	4.322	4.463	5,042,579	4.4094	3.28%
2014-06-16	5.180	5.170	5.180	5.130	5.290	945,000	4,888,970	5.1735	4.313	4.305	4.313	4.272	4.405	1,134,851	4.3080	-0.38%
2014-06-13	5.200	5.170	5.210	5.150	5.350	3,025,965	15,850,341	5.2381	4.330	4.305	4.338	4.288	4.455	3,633,882	4.3618	0.39%
2014-06-12	5.180	5.170	5.180	5.110	5.200	647,000	3,340,570	5.1632	4.313	4.305	4.313	4.255	4.330	776,982	4.2994	0.58%
2014-06-11	5.150	5.140	5.170	5.050	5.250	1,595,000	8,213,530	5.1495	4.288	4.280	4.305	4.205	4.372	1,915,436	4.2881	1.58%
2014-06-10	5.070	5.040	5.070	5.000	5.100	3,635,000	18,276,676	5.0280	4.222	4.197	4.222	4.164	4.247	4,365,272	4.1868	-0.20%
2014-06-09	5.080	5.060	5.080	5.060	5.210	1,669,000	8,520,330	5.1051	4.230	4.214	4.230	4.214	4.338	2,004,302	4.2510	-0.64%
2014-06-06	5.180	5.170	5.190	5.060	5.250	2,501,000	12,884,997	5.1519	4.257	4.249	4.266	4.159	4.315	3,042,927	4.2344	1.97%
2014-06-05	5.080	5.090	5.100	4.990	5.350	9,862,000	50,227,834	5.0931	4.175	4.184	4.192	4.101	4.397	11,998,939	4.1860	-4.15%
2014-06-04	5.300	5.230	5.300	5.030	5.340	9,107,000	47,554,700	5.2218	4.356	4.299	4.356	4.134	4.389	11,080,342	4.2918	2.12%
2014-06-03	5.190	5.160	5.200	4.850	5.500	19,185,000	98,596,615	5.1393	4.266	4.241	4.274	3.986	4.520	23,342,085	4.2240	-6.82%
2014-05-30	5.570	5.490	5.570	5.300	5.640	7,503,000	41,293,231	5.5036	4.578	4.512	4.578	4.356	4.636	9,128,781	4.5234	6.30%
2014-05-29	5.240	5.250	5.260	5.240	5.350	969,000	5,105,036	5.2684	4.307	4.315	4.323	4.307	4.397	1,178,967	4.3301	-0.19%
2014-05-28	5.250	5.250	5.260	5.200	5.340	2,978,000	15,694,435	5.2701	4.315	4.315	4.323	4.274	4.389	3,623,285	4.3315	1.94%
2014-05-27	5.150	5.150	5.160	5.140	5.280	1,054,000	5,461,783	5.1820	4.233	4.233	4.241	4.225	4.340	1,282,385	4.2591	-0.77%
2014-05-26	5.190	5.180	5.190	4.950	5.260	3,228,000	16,599,175	5.1422	4.266	4.257	4.266	4.068	4.323	3,927,456	4.2264	5.49%
2014-05-23	4.920	4.900	4.910	4.800	4.930	4,677,000	22,491,085	4.8089	4.044	4.027	4.036	3.945	4.052	5,690,432	3.9524	3.58%
2014-05-22	4.750	4.750	4.780	4.620	4.800	5,597,877	26,512,612	4.7362	3.904	3.904	3.929	3.797	3.945	6,810,848	3.8927	1.06%
2014-05-21	4.700	4.700	4.710	4.620	4.900	14,360,000	67,530,301	4.7027	3.863	3.863	3.871	3.797	4.027	17,471,584	3.8652	-5.24%
2014-05-20	4.960	4.960	4.990	4.810	5.100	3,440,000	17,066,870	4.9613	4.077	4.077	4.101	3.953	4.192	4,185,393	4.0777	3.12%
2014-05-19	4.810	4.810	4.820	4.630	5.050	6,813,800	32,782,686	4.8112	3.953	3.953	3.962	3.805	4.151	8,290,242	3.9544	-5.87%
2014-05-16	5.110	5.110	5.150	5.040	5.190	887,000	4,519,329	5.0951	4.200	4.200	4.233	4.142	4.266	1,079,199	4.1877	-1.54%
2014-05-15	5.190	5.160	5.190	5.130	5.300	4,867,965	25,233,703	5.1836	4.266	4.241	4.266	4.216	4.356	5,922,776	4.2605	-0.95%
2014-05-14	5.240	5.210	5.240	5.070	5.250	1,288,100	6,692,882	5.1959	4.307	4.282	4.307	4.167	4.315	1,567,211	4.2706	0.77%
2014-05-13	5.200	5.130	5.200	5.020	5.200	1,942,000	9,954,566	5.1259	4.274	4.216	4.274	4.126	4.274	2,362,801	4.2130	1.17%
2014-05-12	5.140	5.140	5.150	5.010	5.220	2,361,000	12,154,482	5.1480	4.225	4.225	4.233	4.118	4.290	2,872,591	4.2312	-0.19%
2014-05-09	5.150	5.130	5.150	5.060	5.250	2,034,052	10,500,220	5.1622	4.233	4.216	4.233	4.159	4.315	2,474,799	4.2429	0.00%
2014-05-08	5.150	5.150	5.160	5.150	5.320	523,108	2,723,579	5.2065	4.233	4.233	4.241	4.233	4.373	636,457	4.2793	-1.53%
2014-05-07	5.230	5.220	5.270	5.140	5.320	3,870,000	20,210,335	5.2223	4.299	4.290	4.331	4.225	4.373	4,708,567	4.2922	1.55%
2014-05-05	5.150	5.130	5.170	5.070	5.180	1,699,000	8,744,752	5.1470	4.233	4.216	4.249	4.167	4.257	2,067,146	4.2303	0.19%
2014-05-02	5.140	5.120	5.140	5.060	5.230	2,854,000	14,663,245	5.1378	4.225	4.208	4.225	4.159	4.299	3,472,416	4.2228	1.18%
2014-04-30	5.080	5.070	5.090	5.050	5.180	2,047,000	10,396,005	5.0787	4.175	4.167	4.184	4.151	4.257	2,490,552	4.1742	0.79%
2014-04-29	5.040	5.040	5.070	4.850	5.160	6,897,000	34,516,252	5.0045	4.142	4.142	4.167	3.986	4.241	8,391,470	4.1133	-2.14%
2014-04-28	5.150	5.140	5.150	5.130	5.340	2,890,000	15,107,643	5.2276	4.233	4.225	4.233	4.216	4.389	3,516,217	4.2966	-3.74%
2014-04-25	5.350	5.340	5.350	5.260	5.530	2,879,000	15,452,670	5.3674	4.397	4.389	4.397	4.323	4.545	3,502,834	4.4115	-0.19%
2014-04-24	5.360	5.360	5.450	5.350	5.580	850,000	4,601,820	5.4139	4.405	4.405	4.479	4.397	4.586	1,034,181	4.4497	-3.77%
2014-04-23	5.570	5.560	5.570	5.440	5.650	3,176,000	17,731,545	5.5830	4.578	4.570	4.578	4.471	4.644	3,864,189	4.5887	2.01%
2014-04-22	5.460	5.440	5.480	5.200	5.480	1,418,000	7,648,860	5.3941	4.488	4.471	4.504	4.274	4.504	1,725,258	4.4335	2.82%
2014-04-17	5.310	5.300	5.350	5.160	5.360	1,508,000	7,975,470	5.2888	4.364	4.356	4.397	4.241	4.405	1,834,760	4.3469	4.32%
2014-04-16	5.090	5.090	5.100	5.020	5.200	6,202,945	31,524,117	5.0821	4.184	4.184	4.192	4.126	4.274	7,547,025	4.1770	1.39%
2014-04-15	5.020	5.020	5.070	4.980	5.330	7,617,000	38,880,047	5.1044	4.126	4.126	4.167	4.093	4.381	9,267,483	4.1953	-4.56%
2014-04-14	5.260	5.250	5.260	5.180	5.440	6,065,000	32,050,058	5.2844	4.323	4.315	4.323	4.257	4.471	7,379,189	4.3433	-3.84%
2014-04-11	5.470	5.470	5.500	4.800	5.620	11,768,000	63,459,716	5.3926	4.496	4.496	4.520	3.945	4.619	14,317,939	4.4322	-3.87%
2014-04-10	5.690	5.660	5.690	5.320	5.710	3,684,000	20,382,020	5.5326	4.677	4.652	4.677	4.373	4.693	4,482,264	4.5473	4.98%
2014-04-09	5.420	5.410	5.420	5.320	5.560	5,164,000	27,925,535	5.4077	4.455	4.447	4.455	4.373	4.570	6,282,957	4.4446	-2.69%
2014-04-08	5.570	5.540	5.560	5.400	5.590	2,320,000	12,778,190	5.5078	4.578	4.553	4.570	4.438	4.594	2,822,707	4.5269	0.54%
2014-04-07	5.540	5.530	5.550	5.200	5.590	5,656,000	30,469,620	5.3871	4.553	4.545	4.562	4.274	4.594	6,881,565	4.4277	-0.54%
2014-04-04	5.570	5.570	5.590	5.430	5.590	3,708,000	20,516,030	5.5329	4.578	4.578	4.594	4.463	4.594	4,511,465	4.5475	0.91%
2014-04-03	5.520	5.500	5.510	5.400	5.650	5,957,903	33,014,931	5.5414	4.537	4.520	4.529	4.438	4.644	7,248,886	4.5545	-1.43%
2014-04-02	5.600	5.600	5.610	5.510	5.860	8,188,429	45,750,586	5.5872	4.603	4.603	4.611	4.529	4.816	9,962,731	4.5922	-3.11%
2014-04-01	5.780	5.750	5.780	5.710	6.330	6,486,000	38,382,585	5.9178	4.751	4.726	4.751	4.693	5.203	7,891,413	4.8638	-4.78%
2014-03-31	6.070	6.070	6.200	5.540	6.200	7,192,000	42,527,600	5.9132	4.989	4.989	5.096	4.553	5.096	8,750,392	4.8601	6.87%
2014-03-28	5.680	5.670	5.680	5.400	5.850	6,103,000	34,427,220	5.6410	4.668	4.660	4.668	4.438	4.808	7,425,423	4.6364	4.60%
2014-03-27	5.430	5.430	5.460	5.020	5.550	10,340,000	55,118,115	5.3306	4.463	4.463	4.488	4.126	4.562	12,580,514	4.3812	-1.27%
2014-03-26	5.500	5.490	5.500	5.350	5.730	3,286,000	18,053,025	5.4939	4.520	4.512	4.520	4.397	4.710	3,998,024	4.5155	-0.90%
2014-03-25	5.550	5.550	5.580	5.310	5.680	7,605,000	42,219,380	5.5515	4.562	4.562	4.586	4.364	4.668	9,252,883	4.5628	2.78%
2014-03-24	5.400	5.400	5.410	5.210	5.600	5,395,368	29,188,299	5.4099	4.438	4.438	4.447	4.282	4.603	6,564,458	4.4464	-2.53%
2014-03-21	5.540	5.530	5.540	5.330	5.700	12,308,000	67,631,655	5.4949	4.553	4.545	4.553	4.381	4.685	14,974,948	4.5163	-4.32%
2014-03-20	5.790	5.790	5.800	5.410	5.950	9,741,000	55,632,965	5.7112	4.759	4.759	4.767	4.447	4.890	11,851,720	4.6941	-1.19%
2014-03-19	5.860	5.860	5.880	5.680	6.100	12,298,000	72,127,005	5.8649	4.816	4.816	4.833	4.668	5.014	14,962,781	4.8204	5.21%
2014-03-18	5.570	5.570	5.610	5.400	5.670	4,350,000	23,825,393	5.4771	4.578	4.578	4.611	4.438	4.660	5,292,576	4.5017	2.39%
2014-03-17	5.440	5.420	5.440	5.330	5.650	8,192,000	44,604,253	5.4449	4.471	4.455	4.471	4.381	4.644	9,967,076	4.4752	-1.81%
2014-03-14	5.540	5.530	5.560	5.400	5.600	6,571,000	36,535,395	5.5601	4.553	4.545	4.570	4.438	4.603	7,994,831	4.5699	-1.07%
2014-03-13	5.600	5.590	5.640	5.480	5.860	8,293,600	46,793,752	5.6422	4.603	4.594	4.636	4.504	4.816	10,090,691	4.6373	3.51%
2014-03-12	5.410	5.410	5.430	5.360	5.550	8,137,000	44,017,034	5.4095	4.447	4.447	4.463	4.405	4.562	9,900,159	4.4461	-4.42%
2014-03-11	5.660	5.660	5.690	5.560	5.970	5,955,000	34,272,907	5.7553	4.652	4.652	4.677	4.570	4.907	7,245,354	4.7303	-2.25%
2014-03-10	5.790	5.740	5.790	5.460	6.000	12,435,882	71,149,838	5.7213	4.759	4.718	4.759	4.488	4.931	15,130,540	4.7024	6.04%
2014-03-07	5.460	5.450	5.460	5.230	5.560	6,363,000	34,175,129	5.3709	4.488	4.479	4.488	4.299	4.570	7,741,761	4.4144	5.41%
2014-03-06	5.180	5.180	5.200	5.130	5.480	4,603,000	24,483,510	5.3190	4.257	4.257	4.274	4.216	4.504	5,600,397	4.3717	-3.54%
2014-03-05	5.370	5.360	5.390	5.300	5.600	14,108,800	75,727,843	5.3674	4.414	4.405	4.430	4.356	4.603	17,165,953	4.4115	1.51%
2014-03-04	5.290	5.280	5.310	4.850	5.470	17,796,800	93,454,516	5.2512	4.348	4.340	4.364	3.986	4.496	21,653,084	4.3160	8.62%
2014-03-03	4.870	4.870	4.890	4.610	4.950	9,337,900	45,592,418	4.8825	4.003	4.003	4.019	3.789	4.068	11,361,275	4.0130	4.51%
2014-02-28	4.660	4.650	4.670	4.490	4.700	1,305,000	6,039,950	4.6283	3.830	3.822	3.838	3.690	3.863	1,587,773	3.8040	1.08%
2014-02-27	4.610	4.600	4.620	4.490	4.680	3,450,000	15,989,760	4.6347	3.789	3.781	3.797	3.690	3.847	4,197,560	3.8093	1.99%
2014-02-26	4.520	4.510	4.520	4.450	4.600	2,781,087	12,514,898	4.5000	3.715	3.707	3.715	3.657	3.781	3,383,704	3.6986	-0.44%
2014-02-25	4.540	4.530	4.540	4.440	4.610	2,612,000	11,884,751	4.5501	3.731	3.723	3.731	3.649	3.789	3,177,979	3.7397	-0.66%
2014-02-24	4.570	4.540	4.570	4.310	4.590	1,701,000	7,569,120	4.4498	3.756	3.731	3.756	3.542	3.773	2,069,580	3.6573	3.86%
2014-02-21	4.400	4.390	4.400	4.300	4.550	5,452,000	24,397,725	4.4750	3.616	3.608	3.616	3.534	3.740	6,633,362	3.6780	-2.22%
2014-02-20	4.500	4.500	4.510	4.490	4.570	1,923,732	8,670,301	4.5070	3.699	3.699	3.707	3.690	3.756	2,340,574	3.7043	-2.17%
2014-02-19	4.600	4.570	4.600	4.480	4.650	2,463,966	11,250,959	4.5662	3.781	3.756	3.781	3.682	3.822	2,997,868	3.7530	0.00%
2014-02-18	4.600	4.600	4.610	4.450	4.640	4,544,000	20,657,040	4.5460	3.781	3.781	3.789	3.657	3.814	5,528,613	3.7364	0.66%
2014-02-17	4.570	4.550	4.610	4.430	4.620	2,816,000	12,861,330	4.5672	3.756	3.740	3.789	3.641	3.797	3,426,182	3.7538	1.56%
2014-02-14	4.500	4.500	4.520	4.330	4.570	3,413,300	15,246,945	4.4669	3.699	3.699	3.715	3.559	3.756	4,152,908	3.6714	2.27%
2014-02-13	4.400	4.400	4.410	4.380	4.490	5,641,440	24,950,366	4.4227	3.616	3.616	3.625	3.600	3.690	6,863,850	3.6350	-2.44%
2014-02-12	4.510	4.510	4.520	4.460	4.750	3,575,000	16,535,890	4.6254	3.707	3.707	3.715	3.666	3.904	4,349,646	3.8017	-2.17%
2014-02-11	4.610	4.610	4.620	4.220	4.770	13,956,000	62,857,290	4.5040	3.789	3.789	3.797	3.468	3.920	16,980,043	3.7018	6.96%
2014-02-10	4.310	4.310	4.330	4.180	4.330	8,956,000	38,536,470	4.3029	3.542	3.542	3.559	3.436	3.559	10,896,623	3.5366	0.23%
2014-02-07	4.300	4.290	4.300	4.180	4.310	3,276,224	13,981,812	4.2677	3.534	3.526	3.534	3.436	3.542	3,986,130	3.5076	1.18%
2014-02-06	4.250	4.230	4.250	4.180	4.310	3,550,556	15,070,198	4.2445	3.493	3.477	3.493	3.436	3.542	4,319,905	3.4885	0.71%
2014-02-05	4.220	4.210	4.230	4.020	4.230	5,526,000	22,913,909	4.1466	3.468	3.460	3.477	3.304	3.477	6,723,396	3.4081	5.50%
2014-02-04	4.000	4.000	4.090	3.950	4.360	14,006,000	56,669,580	4.0461	3.288	3.288	3.362	3.247	3.584	17,040,878	3.3255	-8.26%
2014-01-30	4.360	4.340	4.400	4.250	4.410	2,415,000	10,412,350	4.3115	3.584	3.567	3.616	3.493	3.625	2,938,292	3.5437	-1.13%
2014-01-29	4.410	4.410	4.420	4.320	4.450	4,643,649	20,451,945	4.4043	3.625	3.625	3.633	3.551	3.657	5,649,854	3.6199	3.04%
2014-01-28	4.280	4.260	4.300	4.190	4.340	2,712,002	11,569,364	4.2660	3.518	3.501	3.534	3.444	3.567	3,299,650	3.5062	2.64%
2014-01-27	4.170	4.170	4.180	4.060	4.230	6,425,649	26,728,398	4.1596	3.427	3.427	3.436	3.337	3.477	7,817,985	3.4188	-1.42%
2014-01-24	4.230	4.250	4.270	4.230	4.370	8,580,543	36,978,377	4.3096	3.477	3.493	3.510	3.477	3.592	10,439,810	3.5421	-1.63%
2014-01-23	4.300	4.290	4.330	4.260	4.400	5,211,862	22,594,373	4.3352	3.534	3.526	3.559	3.501	3.616	6,341,190	3.5631	-2.93%
2014-01-22	4.430	4.400	4.440	4.290	4.440	9,186,785	40,087,654	4.3636	3.641	3.616	3.649	3.526	3.649	11,177,415	3.5865	2.07%
2014-01-21	4.340	4.320	4.330	4.070	4.470	26,058,314	111,612,576	4.2832	3.567	3.551	3.559	3.345	3.674	31,704,736	3.5204	-3.12%
2014-01-20	4.480	4.460	4.480	4.440	4.560	2,031,000	9,102,500	4.4818	3.682	3.666	3.682	3.649	3.748	2,471,085	3.6836	-0.67%
2014-01-17	4.510	4.510	4.520	4.510	4.610	3,952,000	17,991,769	4.5526	3.707	3.707	3.715	3.707	3.789	4,808,336	3.7418	-2.59%
2014-01-16	4.630	4.630	4.650	4.530	4.770	5,515,000	25,593,934	4.6408	3.805	3.805	3.822	3.723	3.920	6,710,013	3.8143	2.66%
2014-01-15	4.510	4.510	4.520	4.420	4.660	5,562,000	25,281,510	4.5454	3.707	3.707	3.715	3.633	3.830	6,767,197	3.7359	-1.10%
2014-01-14	4.560	4.540	4.570	4.350	4.620	4,899,000	22,036,740	4.4982	3.748	3.731	3.756	3.575	3.797	5,960,535	3.6971	2.47%
2014-01-13	4.450	4.450	4.460	4.330	4.640	5,110,000	22,788,990	4.4597	3.657	3.657	3.666	3.559	3.814	6,217,256	3.6654	-2.84%
2014-01-10	4.580	4.570	4.580	4.550	4.820	9,135,000	42,209,660	4.6207	3.764	3.756	3.764	3.740	3.962	11,114,409	3.7977	-2.14%
2014-01-09	4.680	4.660	4.700	4.590	4.970	14,794,000	70,789,250	4.7850	3.847	3.830	3.863	3.773	4.085	17,999,625	3.9328	1.52%
2014-01-08	4.610	4.610	4.640	4.410	4.730	9,994,000	45,962,260	4.5990	3.789	3.789	3.814	3.625	3.888	12,159,541	3.7799	4.54%
2014-01-07	4.410	4.410	4.420	4.280	4.470	7,860,248	34,537,008	4.3939	3.625	3.625	3.633	3.518	3.674	9,563,439	3.6114	0.46%
2014-01-06	4.390	4.390	4.450	4.360	4.650	6,001,000	26,911,000	4.4844	3.608	3.608	3.657	3.584	3.822	7,301,321	3.6858	0.92%
2014-01-03	4.350	4.350	4.360	4.300	4.420	3,551,000	15,471,030	4.3568	3.575	3.575	3.584	3.534	3.633	4,320,445	3.5809	-2.68%
2014-01-02	4.470	4.450	4.480	4.310	4.550	4,967,000	21,968,265	4.4228	3.674	3.657	3.682	3.542	3.740	6,043,270	3.6352	0.90%
2013-12-31	4.430	4.420	4.430	4.170	4.500	6,841,000	30,231,465	4.4192	3.641	3.633	3.641	3.427	3.699	8,323,336	3.6321	5.48%
2013-12-30	4.200	4.170	4.200	4.070	4.210	2,329,000	9,616,250	4.1289	3.452	3.427	3.452	3.345	3.460	2,833,657	3.3936	0.96%
2013-12-27	4.160	4.170	4.200	4.090	4.310	4,656,000	19,410,580	4.1689	3.419	3.427	3.452	3.362	3.542	5,664,881	3.4265	-2.80%
2013-12-24	4.280	4.250	4.270	4.000	4.320	4,512,000	18,924,740	4.1943	3.518	3.493	3.510	3.288	3.551	5,489,679	3.4473	7.00%
2013-12-23	4.000	3.990	4.000	3.910	4.040	3,445,000	13,773,600	3.9981	3.288	3.279	3.288	3.214	3.321	4,191,477	3.2861	3.36%
2013-12-20	3.870	3.860	3.890	3.750	3.890	3,636,000	13,879,110	3.8171	3.181	3.173	3.197	3.082	3.197	4,423,863	3.1373	0.00%
2013-12-19	3.870	3.860	3.870	3.780	4.060	6,432,000	25,029,847	3.8915	3.181	3.173	3.181	3.107	3.337	7,825,712	3.1984	-3.25%
2013-12-18	4.000	4.000	4.010	3.980	4.060	2,126,882	8,523,062	4.0073	3.288	3.288	3.296	3.271	3.337	2,587,744	3.2936	-0.99%
2013-12-17	4.040	4.010	4.030	3.910	4.090	5,935,000	23,736,865	3.9995	3.321	3.296	3.312	3.214	3.362	7,221,020	3.2872	3.32%
2013-12-16	3.910	3.900	3.910	3.790	3.920	1,391,760	5,377,896	3.8641	3.214	3.205	3.214	3.115	3.222	1,693,332	3.1759	0.51%
2013-12-13	3.890	3.860	3.890	3.860	3.930	3,673,000	14,285,880	3.8894	3.197	3.173	3.197	3.173	3.230	4,468,881	3.1967	0.52%
2013-12-12	3.870	3.870	3.880	3.830	3.980	5,054,000	19,503,558	3.8590	3.181	3.181	3.189	3.148	3.271	6,149,121	3.1718	-1.78%
2013-12-11	3.940	3.920	3.940	3.740	3.950	7,258,000	27,900,378	3.8441	3.238	3.222	3.238	3.074	3.247	8,830,693	3.1595	4.23%
2013-12-10	3.780	3.770	3.800	3.770	4.000	7,507,000	28,894,195	3.8490	3.107	3.099	3.123	3.099	3.288	9,133,648	3.1635	-5.50%
2013-12-09	4.000	3.990	4.020	3.900	4.150	13,865,000	55,680,443	4.0159	3.288	3.279	3.304	3.205	3.411	16,869,325	3.3007	-2.44%
2013-12-06	4.100	4.080	4.100	3.960	4.130	10,386,909	41,872,850	4.0313	3.370	3.353	3.370	3.255	3.394	12,637,587	3.3134	1.23%
2013-12-05	4.050	4.060	4.080	3.760	4.130	20,770,000	84,033,175	4.0459	3.329	3.337	3.353	3.090	3.394	25,270,529	3.3253	6.30%
2013-12-04	3.810	3.840	3.850	3.740	3.920	7,188,000	27,612,100	3.8414	3.131	3.156	3.164	3.074	3.222	8,745,525	3.1573	1.06%
2013-12-03	3.770	3.780	3.820	3.750	3.940	7,069,000	27,040,145	3.8252	3.099	3.107	3.140	3.082	3.238	8,600,740	3.1439	-1.82%
2013-12-02	3.840	3.850	3.890	3.650	3.920	11,955,000	45,972,110	3.8454	3.156	3.164	3.197	3.000	3.222	14,545,458	3.1606	5.79%
2013-11-29	3.630	3.610	3.630	3.570	3.740	5,520,000	20,136,085	3.6478	2.984	2.967	2.984	2.934	3.074	6,716,096	2.9982	-1.09%
2013-11-28	3.670	3.670	3.680	3.460	3.770	15,329,000	55,897,400	3.6465	3.016	3.016	3.025	2.844	3.099	18,650,551	2.9971	4.56%
2013-11-27	3.510	3.500	3.510	3.310	3.520	6,295,000	21,495,205	3.4146	2.885	2.877	2.885	2.721	2.893	7,659,026	2.8065	4.78%
2013-11-26	3.350	3.330	3.340	3.310	3.420	10,960,000	36,660,742	3.3450	2.753	2.737	2.745	2.721	2.811	13,334,858	2.7492	1.21%
2013-11-25	3.310	3.300	3.330	3.240	3.420	6,926,000	23,075,885	3.3318	2.721	2.712	2.737	2.663	2.811	8,426,754	2.7384	-0.30%
2013-11-22	3.320	3.300	3.330	3.250	3.370	11,254,000	37,136,904	3.2999	2.729	2.712	2.737	2.671	2.770	13,692,563	2.7122	2.15%
2013-11-21	3.250	3.240	3.260	3.220	3.400	8,058,000	26,553,255	3.2953	2.671	2.663	2.679	2.647	2.794	9,804,041	2.7084	-3.27%
2013-11-20	3.360	3.360	3.370	3.330	3.440	10,618,000	35,962,695	3.3870	2.762	2.762	2.770	2.737	2.827	12,918,752	2.7838	1.20%
2013-11-19	3.320	3.310	3.340	3.300	3.490	5,037,000	16,867,275	3.3487	2.729	2.721	2.745	2.712	2.868	6,128,438	2.7523	-4.60%
2013-11-18	3.480	3.460	3.480	3.410	3.580	5,469,000	19,083,000	3.4893	2.860	2.844	2.860	2.803	2.942	6,654,045	2.8679	0.87%
2013-11-15	3.450	3.440	3.460	3.320	3.500	7,056,708	24,157,769	3.4234	2.836	2.827	2.844	2.729	2.877	8,585,784	2.8137	4.55%
2013-11-14	3.300	3.300	3.320	3.160	3.330	4,687,000	15,335,150	3.2718	2.712	2.712	2.729	2.597	2.737	5,702,598	2.6892	0.92%
2013-11-13	3.270	3.240	3.270	3.020	3.330	6,165,000	19,720,460	3.1988	2.688	2.663	2.688	2.482	2.737	7,500,858	2.6291	0.31%
2013-11-12	3.260	3.250	3.270	3.260	3.500	8,480,000	28,510,500	3.3621	2.679	2.671	2.688	2.679	2.877	10,317,481	2.7633	0.00%
2013-11-11	3.260	3.250	3.270	3.170	3.340	6,424,000	21,069,816	3.2799	2.679	2.671	2.688	2.605	2.745	7,815,979	2.6957	-1.21%
2013-11-08	3.300	3.280	3.300	3.250	3.470	11,456,900	38,308,164	3.3437	2.712	2.696	2.712	2.671	2.852	13,939,428	2.7482	-4.62%
2013-11-07	3.460	3.460	3.470	3.340	3.570	19,516,186	67,229,977	3.4448	2.844	2.844	2.852	2.745	2.934	23,745,033	2.8313	0.00%
2013-11-06	3.460	3.440	3.460	3.200	3.510	28,054,000	95,596,720	3.4076	2.844	2.827	2.844	2.630	2.885	34,132,856	2.8007	7.79%
2013-11-05	3.210	3.210	3.220	2.980	3.280	28,335,000	90,768,610	3.2034	2.638	2.638	2.647	2.449	2.696	34,474,744	2.6329	5.94%
2013-11-04	3.030	3.030	3.040	2.840	3.050	9,644,000	28,476,650	2.9528	2.490	2.490	2.499	2.334	2.507	11,733,702	2.4269	6.69%
2013-11-01	2.840	2.840	2.850	2.800	2.850	3,251,000	9,196,505	2.8288	2.334	2.334	2.342	2.301	2.342	3,955,440	2.3250	1.43%
2013-10-31	2.800	2.770	2.810	2.720	2.820	1,751,000	4,858,260	2.7746	2.301	2.277	2.310	2.236	2.318	2,130,414	2.2804	0.00%
2013-10-30	2.800	2.800	2.810	2.770	2.880	4,174,000	11,704,110	2.8041	2.301	2.301	2.310	2.277	2.367	5,078,439	2.3047	-1.75%
2013-10-29	2.850	2.850	2.870	2.790	2.880	1,567,000	4,445,805	2.8371	2.342	2.342	2.359	2.293	2.367	1,906,544	2.3319	-1.04%
2013-10-28	2.880	2.880	2.890	2.800	2.890	3,006,000	8,583,430	2.8554	2.367	2.367	2.375	2.301	2.375	3,657,352	2.3469	1.41%
2013-10-25	2.840	2.820	2.840	2.790	2.870	17,764,000	50,249,590	2.8287	2.334	2.318	2.334	2.293	2.359	21,613,176	2.3250	-1.39%
2013-10-24	2.880	2.850	2.890	2.830	2.900	6,563,000	18,764,020	2.8591	2.367	2.342	2.375	2.326	2.384	7,985,098	2.3499	0.70%
2013-10-23	2.860	2.850	2.880	2.830	2.960	12,340,000	35,847,477	2.9050	2.351	2.342	2.367	2.326	2.433	15,013,882	2.3876	-1.72%
2013-10-22	2.910	2.890	2.950	2.890	2.980	6,178,000	18,151,730	2.9381	2.392	2.375	2.425	2.375	2.449	7,516,674	2.4149	-1.69%
2013-10-21	2.960	2.960	2.980	2.840	2.990	19,024,000	55,987,970	2.9430	2.433	2.433	2.449	2.334	2.457	23,146,198	2.4189	3.86%
2013-10-18	2.850	2.840	2.860	2.820	2.890	2,751,000	7,820,330	2.8427	2.342	2.334	2.351	2.318	2.375	3,347,098	2.3365	-0.70%
2013-10-17	2.870	2.850	2.870	2.820	2.920	8,659,000	24,927,710	2.8788	2.359	2.342	2.359	2.318	2.400	10,535,268	2.3661	2.14%
2013-10-16	2.810	2.810	2.820	2.780	2.890	7,514,000	21,229,560	2.8253	2.310	2.310	2.318	2.285	2.375	9,142,164	2.3222	-1.40%
2013-10-15	2.850	2.840	2.860	2.830	2.930	13,260,000	38,146,720	2.8768	2.342	2.334	2.351	2.326	2.408	16,133,231	2.3645	-2.73%
2013-10-11	2.930	2.930	2.940	2.750	2.940	34,130,000	97,158,990	2.8467	2.408	2.408	2.416	2.260	2.416	41,525,428	2.3397	6.93%
2013-10-10	2.740	2.730	2.740	2.710	2.770	8,594,000	23,564,750	2.7420	2.252	2.244	2.252	2.227	2.277	10,456,183	2.2537	-1.44%
2013-10-09	2.780	2.770	2.780	2.700	2.800	25,223,000	69,863,030	2.7698	2.285	2.277	2.285	2.219	2.301	30,688,423	2.2765	0.36%
2013-10-08	2.770	2.760	2.770	2.560	2.810	79,105,000	212,744,229	2.6894	2.277	2.268	2.277	2.104	2.310	96,245,796	2.2104	7.78%
2013-10-07	2.570	2.560	2.570	2.550	2.800	197,206,000	526,646,290	2.6705	2.112	2.104	2.112	2.096	2.301	239,937,406	2.1949