Prices and Webb-site Total Returns

China Longyuan Power Group Corporation Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00916	2009-12-10			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
2026-05-14	6.900	6.870	6.900	6.830	7.090	26,570,061	184,127,337	6.9299	6.900	6.870	6.900	6.830	7.090	26,570,061	6.9299	-2.27%
2026-05-13	7.060	7.050	7.060	7.010	7.260	32,652,353	232,638,949	7.1247	7.060	7.050	7.060	7.010	7.260	32,652,353	7.1247	0.43%
2026-05-12	7.030	7.020	7.030	6.780	7.190	49,432,811	348,853,013	7.0571	7.030	7.020	7.030	6.780	7.190	49,432,811	7.0571	2.48%
2026-05-11	6.860	6.840	6.860	6.690	6.950	22,010,140	151,158,005	6.8677	6.860	6.840	6.860	6.690	6.950	22,010,140	6.8677	2.24%
2026-05-08	6.710	6.700	6.710	6.690	6.920	19,024,497	128,460,924	6.7524	6.710	6.700	6.710	6.690	6.920	19,024,497	6.7524	-2.61%
2026-05-07	6.890	6.870	6.890	6.830	7.010	20,928,142	144,748,141	6.9164	6.890	6.870	6.890	6.830	7.010	20,928,142	6.9164	0.00%
2026-05-06	6.890	6.870	6.890	6.700	6.930	27,546,576	188,244,473	6.8337	6.890	6.870	6.890	6.700	6.930	27,546,576	6.8337	0.88%
2026-05-05	6.830	6.820	6.830	6.710	6.850	10,043,160	68,234,408	6.7941	6.830	6.820	6.830	6.710	6.850	10,043,160	6.7941	-0.44%
2026-05-04	6.860	6.850	6.860	6.700	6.930	22,643,698	155,149,188	6.8518	6.860	6.850	6.860	6.700	6.930	22,643,698	6.8518	4.12%
2026-04-30	6.660	6.650	6.660	6.240	6.710	83,033,049	544,934,932	6.5629	6.589	6.579	6.589	6.173	6.638	83,931,596	6.4926	6.39%
2026-04-29	6.260	6.250	6.260	6.160	6.300	18,416,962	114,762,639	6.2314	6.193	6.183	6.193	6.094	6.233	18,616,262	6.1646	0.32%
2026-04-28	6.240	6.230	6.240	6.170	6.290	16,855,808	104,452,463	6.1968	6.173	6.163	6.173	6.104	6.223	17,038,214	6.1305	0.00%
2026-04-27	6.240	6.240	6.260	6.230	6.350	21,779,725	136,522,792	6.2683	6.173	6.173	6.193	6.163	6.282	22,015,416	6.2012	-1.42%
2026-04-24	6.330	6.310	6.330	6.290	6.470	29,017,869	184,616,066	6.3622	6.262	6.242	6.262	6.223	6.401	29,331,888	6.2940	-0.63%
2026-04-23	6.370	6.350	6.370	6.230	6.380	24,377,586	154,306,864	6.3299	6.302	6.282	6.302	6.163	6.312	24,641,389	6.2621	0.47%
2026-04-22	6.340	6.330	6.340	6.300	6.420	30,754,042	195,327,892	6.3513	6.272	6.262	6.272	6.233	6.351	31,086,849	6.2833	-0.31%
2026-04-21	6.360	6.350	6.360	6.200	6.440	30,292,621	192,579,632	6.3573	6.292	6.282	6.292	6.134	6.371	30,620,434	6.2893	1.60%
2026-04-20	6.260	6.250	6.260	6.120	6.270	34,776,967	215,788,133	6.2049	6.193	6.183	6.193	6.054	6.203	35,153,308	6.1385	1.46%
2026-04-17	6.170	6.160	6.170	6.120	6.430	56,562,915	351,696,707	6.2178	6.104	6.094	6.104	6.054	6.361	57,175,014	6.1512	-4.04%
2026-04-16	6.430	6.430	6.440	6.290	6.460	45,681,295	291,026,245	6.3708	6.361	6.361	6.371	6.223	6.391	46,175,638	6.3026	2.06%
2026-04-15	6.300	6.290	6.300	6.250	6.420	44,025,187	277,952,750	6.3135	6.233	6.223	6.233	6.183	6.351	44,501,608	6.2459	-1.56%
2026-04-14	6.400	6.390	6.400	6.340	6.600	65,842,161	422,497,974	6.4168	6.331	6.322	6.331	6.272	6.529	66,554,676	6.3481	-3.18%
2026-04-13	6.610	6.600	6.610	6.470	6.730	72,156,589	473,540,789	6.5627	6.539	6.529	6.539	6.401	6.658	72,937,436	6.4924	-2.51%
2026-04-10	6.780	6.770	6.780	6.760	6.940	29,125,877	198,575,577	6.8178	6.707	6.698	6.707	6.688	6.866	29,441,064	6.7449	-1.60%
2026-04-09	6.890	6.880	6.890	6.810	7.000	32,865,295	226,046,990	6.8780	6.816	6.806	6.816	6.737	6.925	33,220,949	6.8044	-1.57%
2026-04-08	7.000	6.990	7.000	6.900	7.140	32,131,421	225,099,047	7.0056	6.925	6.915	6.925	6.826	7.064	32,479,133	6.9306	-0.57%
2026-04-02	7.040	7.030	7.040	6.910	7.110	15,375,071	107,781,252	7.0101	6.965	6.955	6.965	6.836	7.034	15,541,453	6.9351	0.57%
2026-04-01	7.000	7.000	7.010	6.740	7.180	55,595,274	390,432,653	7.0228	6.925	6.925	6.935	6.668	7.103	56,196,901	6.9476	-1.82%
2026-03-31	7.130	7.120	7.130	7.050	7.470	42,216,580	301,788,551	7.1486	7.054	7.044	7.054	6.975	7.390	42,673,429	7.0720	-4.81%
2026-03-30	7.490	7.480	7.490	7.380	7.700	33,038,757	246,426,252	7.4587	7.410	7.400	7.410	7.301	7.618	33,396,288	7.3789	-3.23%
2026-03-27	7.740	7.730	7.740	7.690	7.900	33,582,305	261,072,064	7.7741	7.657	7.647	7.657	7.608	7.815	33,945,718	7.6909	-2.64%
2026-03-26	7.950	7.920	7.950	7.900	8.180	25,947,390	206,720,288	7.9669	7.865	7.835	7.865	7.815	8.092	26,228,181	7.8816	-1.85%
2026-03-25	8.100	8.100	8.110	7.860	8.230	35,518,058	288,626,963	8.1262	8.013	8.013	8.023	7.776	8.142	35,902,419	8.0392	2.27%
2026-03-24	7.920	7.910	7.920	7.540	7.980	29,353,253	229,273,568	7.8108	7.835	7.825	7.835	7.459	7.895	29,670,901	7.7272	2.86%
2026-03-23	7.700	7.700	7.710	7.600	7.900	26,005,104	200,286,442	7.7018	7.618	7.618	7.627	7.519	7.815	26,286,520	7.6194	-2.65%
2026-03-20	7.910	7.910	7.920	7.790	8.100	25,559,403	202,227,410	7.9121	7.825	7.825	7.835	7.707	8.013	25,835,996	7.8274	-0.38%
2026-03-19	7.940	7.930	7.940	7.880	8.050	18,822,097	149,818,128	7.9597	7.855	7.845	7.855	7.796	7.964	19,025,781	7.8745	-1.12%
2026-03-18	8.030	8.030	8.040	7.910	8.120	30,369,037	242,997,334	8.0015	7.944	7.944	7.954	7.825	8.033	30,697,677	7.9158	1.13%
2026-03-17	7.940	7.940	7.950	7.850	8.290	55,977,227	448,537,222	8.0129	7.855	7.855	7.865	7.766	8.201	56,582,988	7.9271	-3.64%
2026-03-16	8.240	8.230	8.240	8.080	8.470	46,225,817	380,057,340	8.2218	8.152	8.142	8.152	7.993	8.379	46,726,052	8.1337	-1.79%
2026-03-13	8.390	8.380	8.390	8.280	8.570	49,705,030	417,270,280	8.3949	8.300	8.290	8.300	8.191	8.478	50,242,916	8.3051	-0.59%
2026-03-12	8.440	8.430	8.440	8.140	8.500	69,238,783	578,791,710	8.3594	8.350	8.340	8.350	8.053	8.409	69,988,055	8.2699	2.93%
2026-03-11	8.200	8.200	8.210	7.880	8.220	42,319,297	342,115,762	8.0842	8.112	8.112	8.122	7.796	8.132	42,777,258	7.9976	3.80%
2026-03-10	7.900	7.900	7.910	7.800	8.030	21,455,462	169,761,817	7.9123	7.815	7.815	7.825	7.716	7.944	21,687,644	7.8276	0.89%
2026-03-09	7.830	7.820	7.830	7.770	8.080	40,364,355	317,799,500	7.8733	7.746	7.736	7.746	7.687	7.993	40,801,160	7.7890	-1.63%
2026-03-06	7.960	7.930	7.960	7.760	8.000	24,101,611	190,956,260	7.9230	7.875	7.845	7.875	7.677	7.914	24,362,428	7.8381	0.63%
2026-03-05	7.910	7.900	7.910	7.720	8.000	38,496,077	304,092,946	7.8993	7.825	7.815	7.825	7.637	7.914	38,912,665	7.8148	2.59%
2026-03-04	7.710	7.710	7.720	7.530	7.740	49,870,109	381,838,122	7.6567	7.627	7.627	7.637	7.449	7.657	50,409,781	7.5747	0.78%
2026-03-03	7.650	7.650	7.660	7.580	7.780	40,370,668	310,163,647	7.6829	7.568	7.568	7.578	7.499	7.697	40,807,542	7.6006	-0.91%
2026-03-02	7.720	7.710	7.720	7.480	7.800	51,317,222	394,957,886	7.6964	7.637	7.627	7.637	7.400	7.716	51,872,554	7.6140	1.98%
2026-02-27	7.570	7.570	7.580	7.270	7.600	38,863,426	291,535,751	7.5015	7.489	7.489	7.499	7.192	7.519	39,283,989	7.4212	2.44%
2026-02-26	7.390	7.380	7.390	7.180	7.430	22,255,963	163,679,358	7.3544	7.311	7.301	7.311	7.103	7.350	22,496,807	7.2757	2.07%
2026-02-25	7.240	7.230	7.240	7.180	7.450	22,111,790	162,156,163	7.3335	7.162	7.153	7.162	7.103	7.370	22,351,074	7.2550	0.42%
2026-02-24	7.210	7.200	7.210	7.090	7.230	21,338,573	152,712,442	7.1566	7.133	7.123	7.133	7.014	7.153	21,569,490	7.0800	-0.69%
2026-02-23	7.260	7.250	7.260	7.130	7.290	7,563,336	54,765,092	7.2409	7.182	7.172	7.182	7.054	7.212	7,645,183	7.1633	2.25%
2026-02-20	7.100	7.080	7.100	6.950	7.120	7,016,834	49,532,518	7.0591	7.024	7.004	7.024	6.876	7.044	7,092,767	6.9835	0.28%
2026-02-16	7.080	7.050	7.080	6.970	7.140	2,445,533	17,226,543	7.0441	7.004	6.975	7.004	6.895	7.064	2,471,997	6.9687	-0.14%
2026-02-13	7.090	7.070	7.090	7.020	7.190	5,820,245	41,261,217	7.0893	7.014	6.994	7.014	6.945	7.113	5,883,229	7.0134	-1.12%
2026-02-12	7.170	7.170	7.180	7.080	7.300	23,592,418	169,918,005	7.2022	7.093	7.093	7.103	7.004	7.222	23,847,725	7.1251	1.41%
2026-02-11	7.070	7.060	7.070	6.930	7.070	9,238,844	64,792,790	7.0131	6.994	6.984	6.994	6.856	6.994	9,338,823	6.9380	1.58%
2026-02-10	6.960	6.950	6.960	6.940	7.050	7,521,911	52,507,861	6.9807	6.885	6.876	6.885	6.866	6.975	7,603,310	6.9059	-0.57%
2026-02-09	7.000	7.000	7.010	6.960	7.080	10,189,130	71,536,296	7.0208	6.925	6.925	6.935	6.885	7.004	10,299,392	6.9457	0.57%
2026-02-06	6.960	6.950	6.960	6.810	7.030	8,031,753	55,826,515	6.9507	6.885	6.876	6.885	6.737	6.955	8,118,669	6.8763	1.16%
2026-02-05	6.880	6.870	6.880	6.800	6.890	13,113,768	89,660,377	6.8371	6.806	6.796	6.806	6.727	6.816	13,255,679	6.7639	-0.29%
2026-02-04	6.900	6.890	6.900	6.800	6.930	12,952,303	89,085,993	6.8780	6.826	6.816	6.826	6.727	6.856	13,092,467	6.8044	0.88%
2026-02-03	6.840	6.820	6.840	6.780	6.950	14,881,787	101,747,646	6.8371	6.767	6.747	6.767	6.707	6.876	15,042,831	6.7639	-0.87%
2026-02-02	6.900	6.900	6.910	6.820	7.100	33,105,029	228,544,909	6.9036	6.826	6.826	6.836	6.747	7.024	33,463,277	6.8297	-2.82%
2026-01-30	7.100	7.090	7.100	7.050	7.240	13,398,795	95,141,152	7.1007	7.024	7.014	7.024	6.975	7.162	13,543,791	7.0247	-1.25%
2026-01-29	7.190	7.190	7.200	7.150	7.260	9,722,310	69,801,931	7.1796	7.113	7.113	7.123	7.073	7.182	9,827,521	7.1027	-0.83%
2026-01-28	7.250	7.230	7.250	6.950	7.250	22,419,957	160,634,282	7.1648	7.172	7.153	7.172	6.876	7.172	22,662,576	7.0881	3.72%
2026-01-27	6.990	6.980	6.990	6.960	7.040	9,355,157	65,370,708	6.9877	6.915	6.905	6.915	6.885	6.965	9,456,394	6.9129	-0.85%
2026-01-26	7.050	7.040	7.050	7.000	7.180	13,561,414	95,760,923	7.0613	6.975	6.965	6.975	6.925	7.103	13,708,170	6.9857	-1.26%
2026-01-23	7.140	7.120	7.140	7.100	7.200	11,015,397	78,616,990	7.1370	7.064	7.044	7.064	7.024	7.123	11,134,601	7.0606	0.00%
2026-01-22	7.140	7.130	7.140	7.000	7.190	19,879,181	142,010,625	7.1437	7.064	7.054	7.064	6.925	7.113	20,094,305	7.0672	2.29%
2026-01-21	6.980	6.970	6.980	6.930	7.000	8,437,779	58,692,276	6.9559	6.905	6.895	6.905	6.856	6.925	8,529,089	6.8814	-0.43%
2026-01-20	7.010	7.000	7.010	6.850	7.030	17,751,559	123,403,599	6.9517	6.935	6.925	6.935	6.777	6.955	17,943,659	6.8773	-0.57%
2026-01-19	7.050	7.030	7.050	6.890	7.060	16,706,516	117,118,361	7.0103	6.975	6.955	6.975	6.816	6.984	16,887,307	6.9353	1.15%
2026-01-16	6.970	6.960	6.970	6.900	7.090	31,124,819	217,694,715	6.9942	6.895	6.885	6.895	6.826	7.014	31,461,638	6.9194	0.14%
2026-01-15	6.960	6.950	6.960	6.880	7.000	12,112,256	84,031,060	6.9377	6.885	6.876	6.885	6.806	6.925	12,243,329	6.8634	0.00%
2026-01-14	6.960	6.940	6.960	6.900	7.060	26,048,597	181,688,464	6.9750	6.885	6.866	6.885	6.826	6.984	26,330,483	6.9003	0.00%
2026-01-13	6.960	6.950	6.960	6.900	6.990	16,387,279	113,666,883	6.9363	6.885	6.876	6.885	6.826	6.915	16,564,615	6.8620	1.02%
2026-01-09	6.890	6.890	6.900	6.880	7.000	14,826,388	102,780,096	6.9322	6.816	6.816	6.826	6.806	6.925	14,986,833	6.8580	-0.86%
2026-01-08	6.950	6.940	6.950	6.760	6.950	14,132,749	97,531,877	6.9011	6.876	6.866	6.876	6.688	6.876	14,285,687	6.8272	1.31%
2026-01-07	6.860	6.850	6.860	6.780	6.970	22,261,300	152,655,802	6.8575	6.787	6.777	6.787	6.707	6.895	22,502,202	6.7840	0.29%
2026-01-06	6.840	6.820	6.840	6.780	6.890	27,060,715	184,893,564	6.8325	6.767	6.747	6.767	6.707	6.816	27,353,554	6.7594	0.29%
2026-01-05	6.820	6.810	6.820	6.750	6.880	14,538,502	99,460,281	6.8412	6.747	6.737	6.747	6.678	6.806	14,695,831	6.7679	2.71%
2025-12-31	6.640	6.640	6.650	6.630	6.740	5,505,000	36,704,280	6.6674	6.569	6.569	6.579	6.559	6.668	5,564,573	6.5961	-0.75%
2025-12-30	6.690	6.680	6.690	6.610	6.750	12,148,896	81,274,206	6.6898	6.618	6.608	6.618	6.539	6.678	12,280,366	6.6182	0.60%
2025-12-29	6.650	6.640	6.650	6.610	6.800	20,463,531	136,793,481	6.6847	6.579	6.569	6.579	6.539	6.727	20,684,978	6.6132	-1.48%
2025-12-24	6.750	6.720	6.750	6.680	6.780	5,287,598	35,535,663	6.7206	6.678	6.648	6.678	6.608	6.707	5,344,818	6.6486	0.30%
2025-12-23	6.730	6.720	6.730	6.670	6.780	10,400,168	70,065,737	6.7370	6.658	6.648	6.658	6.599	6.707	10,512,714	6.6649	0.60%
2025-12-22	6.690	6.680	6.690	6.670	6.720	6,422,924	42,947,340	6.6866	6.618	6.608	6.618	6.599	6.648	6,492,430	6.6150	-0.15%
2025-12-19	6.700	6.690	6.700	6.640	6.700	19,356,302	129,371,005	6.6837	6.628	6.618	6.628	6.569	6.628	19,565,767	6.6121	0.90%
2025-12-18	6.640	6.640	6.650	6.580	6.660	7,667,410	50,795,763	6.6249	6.569	6.569	6.579	6.510	6.589	7,750,383	6.5540	-0.30%
2025-12-17	6.660	6.650	6.660	6.550	6.770	41,726,310	276,017,142	6.6149	6.589	6.579	6.589	6.480	6.698	42,177,854	6.5441	-1.04%
2025-12-16	6.730	6.720	6.730	6.660	6.840	19,337,050	129,762,526	6.7106	6.658	6.648	6.658	6.589	6.767	19,546,307	6.6387	-1.32%
2025-12-15	6.820	6.810	6.820	6.790	6.940	13,743,242	94,072,106	6.8450	6.747	6.737	6.747	6.717	6.866	13,891,965	6.7717	-1.16%
2025-12-12	6.900	6.890	6.900	6.810	6.900	13,096,248	89,915,161	6.8657	6.826	6.816	6.826	6.737	6.826	13,237,970	6.7922	1.32%
2025-12-11	6.810	6.800	6.810	6.760	6.880	8,167,945	55,594,236	6.8064	6.737	6.727	6.737	6.688	6.806	8,256,335	6.7335	-0.15%
2025-12-10	6.820	6.810	6.820	6.680	6.820	9,860,332	66,503,431	6.7445	6.747	6.737	6.747	6.608	6.747	9,967,036	6.6723	1.19%
2025-12-09	6.740	6.730	6.740	6.720	6.890	20,279,088	137,613,956	6.7860	6.668	6.658	6.668	6.648	6.816	20,498,539	6.7134	-2.03%
2025-12-08	6.880	6.860	6.880	6.860	6.950	11,258,350	77,401,138	6.8750	6.806	6.787	6.806	6.787	6.876	11,380,183	6.8014	-0.15%
2025-12-05	6.890	6.880	6.890	6.840	6.900	11,412,562	78,336,980	6.8641	6.816	6.806	6.816	6.767	6.826	11,536,064	6.7906	0.00%
2025-12-04	6.890	6.880	6.890	6.840	6.910	13,021,099	89,334,194	6.8607	6.816	6.806	6.816	6.767	6.836	13,162,008	6.7873	0.15%
2025-12-03	6.880	6.870	6.880	6.860	6.950	9,072,204	62,548,389	6.8945	6.806	6.796	6.806	6.787	6.876	9,170,379	6.8207	-1.01%
2025-12-02	6.950	6.940	6.950	6.880	7.010	9,928,816	68,752,289	6.9245	6.876	6.866	6.876	6.806	6.935	10,036,261	6.8504	0.29%
2025-12-01	6.930	6.920	6.930	6.880	6.950	10,395,793	71,846,425	6.9111	6.856	6.846	6.856	6.806	6.876	10,508,292	6.8371	0.73%
2025-11-28	6.880	6.880	6.890	6.880	6.990	6,279,135	43,304,393	6.8966	6.806	6.806	6.816	6.806	6.915	6,347,085	6.8227	-0.86%
2025-11-27	6.940	6.930	6.940	6.870	7.020	12,441,632	86,761,028	6.9734	6.866	6.856	6.866	6.796	6.945	12,576,270	6.8988	0.43%
2025-11-26	6.910	6.900	6.910	6.910	7.030	7,069,000	49,209,244	6.9613	6.836	6.826	6.836	6.836	6.955	7,145,498	6.8867	-0.29%
2025-11-25	6.930	6.930	6.940	6.900	6.980	9,330,081	64,796,850	6.9449	6.856	6.856	6.866	6.826	6.905	9,431,047	6.8706	0.43%
2025-11-24	6.900	6.890	6.900	6.810	6.930	12,544,861	86,284,268	6.8781	6.826	6.816	6.826	6.737	6.856	12,680,616	6.8044	1.17%
2025-11-21	6.820	6.820	6.830	6.810	6.970	20,288,691	139,815,150	6.8913	6.747	6.747	6.757	6.737	6.895	20,508,246	6.8175	-2.43%
2025-11-20	6.990	6.980	6.990	6.980	7.070	12,485,629	87,459,458	7.0048	6.915	6.905	6.915	6.905	6.994	12,620,743	6.9298	-0.29%
2025-11-19	7.010	7.000	7.010	6.960	7.090	13,280,592	92,991,224	7.0020	6.935	6.925	6.935	6.885	7.014	13,424,309	6.9271	-0.99%
2025-11-18	7.080	7.070	7.080	6.990	7.160	17,350,226	122,685,440	7.0711	7.004	6.994	7.004	6.915	7.083	17,537,982	6.9954	-1.12%
2025-11-17	7.160	7.150	7.160	7.110	7.260	18,163,646	129,801,076	7.1462	7.083	7.073	7.083	7.034	7.182	18,360,205	7.0697	-0.97%
2025-11-14	7.230	7.220	7.230	7.220	7.370	15,396,523	112,068,703	7.2788	7.153	7.143	7.153	7.143	7.291	15,563,137	7.2009	-2.17%
2025-11-13	7.390	7.390	7.400	7.300	7.410	16,358,178	120,113,735	7.3427	7.311	7.311	7.321	7.222	7.331	16,535,199	7.2641	-0.27%
2025-11-12	7.410	7.400	7.410	7.380	7.490	13,305,354	98,660,100	7.4151	7.331	7.321	7.331	7.301	7.410	13,449,339	7.3357	-0.40%
2025-11-11	7.440	7.420	7.440	7.400	7.550	15,735,865	117,074,360	7.4400	7.360	7.341	7.360	7.321	7.469	15,906,152	7.3603	-0.53%
2025-11-10	7.480	7.470	7.480	7.410	7.520	9,974,000	74,517,311	7.4712	7.400	7.390	7.400	7.331	7.439	10,081,934	7.3912	0.13%
2025-11-07	7.470	7.450	7.470	7.420	7.580	14,789,349	110,613,013	7.4792	7.390	7.370	7.390	7.341	7.499	14,949,393	7.3992	-0.53%
2025-11-06	7.510	7.500	7.510	7.330	7.520	24,520,766	182,950,913	7.4611	7.430	7.420	7.430	7.252	7.439	24,786,119	7.3812	2.88%
2025-11-05	7.300	7.290	7.300	7.080	7.330	18,845,229	136,643,958	7.2509	7.222	7.212	7.222	7.004	7.252	19,049,164	7.1732	1.11%
2025-11-04	7.220	7.210	7.220	7.140	7.340	26,598,677	192,804,459	7.2486	7.143	7.133	7.143	7.064	7.261	26,886,516	7.1710	1.11%
2025-11-03	7.250	7.240	7.250	7.140	7.270	19,321,888	139,679,856	7.2291	7.064	7.054	7.064	6.957	7.083	19,830,767	7.0436	0.69%
2025-10-31	7.200	7.200	7.210	7.170	7.370	29,318,449	211,614,900	7.2178	7.015	7.015	7.025	6.986	7.181	30,090,607	7.0326	-2.70%
2025-10-30	7.400	7.390	7.400	7.310	7.510	32,671,996	241,637,498	7.3959	7.210	7.200	7.210	7.122	7.317	33,532,476	7.2061	-0.80%
2025-10-28	7.460	7.450	7.460	7.410	7.610	31,022,732	231,283,132	7.4553	7.269	7.259	7.269	7.220	7.415	31,839,776	7.2640	-1.45%
2025-10-27	7.570	7.570	7.580	7.390	7.590	38,928,083	292,238,842	7.5071	7.376	7.376	7.385	7.200	7.395	39,953,330	7.3145	1.34%
2025-10-24	7.470	7.460	7.470	7.400	7.520	14,111,082	105,082,047	7.4468	7.278	7.269	7.278	7.210	7.327	14,482,725	7.2557	-0.13%
2025-10-23	7.480	7.470	7.480	7.330	7.530	22,701,186	168,588,092	7.4264	7.288	7.278	7.288	7.142	7.337	23,299,066	7.2358	-0.66%
2025-10-22	7.530	7.520	7.530	7.470	7.620	21,702,322	162,854,543	7.5040	7.337	7.327	7.337	7.278	7.424	22,273,895	7.3115	-1.18%
2025-10-21	7.620	7.610	7.620	7.560	7.730	28,161,824	215,251,982	7.6434	7.424	7.415	7.424	7.366	7.532	28,903,520	7.4473	-0.39%
2025-10-20	7.650	7.640	7.650	7.530	7.880	70,634,796	541,054,689	7.6599	7.454	7.444	7.454	7.337	7.678	72,495,100	7.4633	-3.41%
2025-10-17	7.920	7.900	7.920	7.860	8.290	109,455,039	869,943,031	7.9479	7.717	7.697	7.717	7.658	8.077	112,337,750	7.7440	-4.23%
2025-10-16	8.270	8.270	8.280	8.070	8.380	30,606,304	252,911,851	8.2634	8.058	8.058	8.068	7.863	8.165	31,412,380	8.0513	0.73%
2025-10-15	8.210	8.210	8.220	8.080	8.290	31,455,608	257,036,565	8.1714	7.999	7.999	8.009	7.873	8.077	32,284,053	7.9617	0.61%
2025-10-14	8.160	8.160	8.170	8.120	8.660	38,620,211	320,137,292	8.2894	7.951	7.951	7.960	7.912	8.438	39,637,349	8.0767	-2.97%
2025-10-13	8.410	8.400	8.410	7.910	8.560	54,714,183	456,199,986	8.3379	8.194	8.184	8.194	7.707	8.340	56,155,187	8.1239	2.56%
2025-10-10	8.200	8.180	8.200	8.160	8.520	26,807,129	221,815,686	8.2745	7.990	7.970	7.990	7.951	8.301	27,513,147	8.0622	-3.64%
2025-10-09	8.510	8.510	8.520	8.150	8.540	36,014,238	303,225,583	8.4196	8.292	8.292	8.301	7.941	8.321	36,962,743	8.2035	3.40%
2025-10-08	8.230	8.230	8.240	8.150	8.320	8,583,755	70,613,055	8.2264	8.019	8.019	8.029	7.941	8.106	8,809,825	8.0153	-0.72%
2025-10-06	8.290	8.280	8.290	8.220	8.500	8,040,813	66,766,992	8.3035	8.077	8.068	8.077	8.009	8.282	8,252,583	8.0904	-1.19%
2025-10-03	8.390	8.390	8.400	8.160	8.480	14,048,928	117,188,383	8.3414	8.175	8.175	8.184	7.951	8.262	14,418,934	8.1274	2.19%
2025-10-02	8.210	8.200	8.210	8.080	8.290	11,529,116	94,034,771	8.1563	7.999	7.990	7.999	7.873	8.077	11,832,758	7.9470	-1.20%
2025-09-30	8.310	8.290	8.310	8.170	8.350	30,283,999	249,894,897	8.2517	8.097	8.077	8.097	7.960	8.136	31,081,587	8.0400	0.61%
2025-09-29	8.260	8.250	8.260	8.010	8.430	46,999,866	387,467,347	8.2440	8.048	8.038	8.048	7.804	8.214	48,237,699	8.0325	4.96%
2025-09-26	7.870	7.870	7.880	7.710	8.200	43,597,817	348,218,324	7.9871	7.668	7.668	7.678	7.512	7.990	44,746,050	7.7821	1.68%
2025-09-25	7.740	7.740	7.750	7.550	7.800	24,256,000	186,280,118	7.6798	7.541	7.541	7.551	7.356	7.600	24,894,829	7.4827	0.78%
2025-09-24	7.680	7.680	7.700	7.550	7.730	19,890,029	152,280,202	7.6561	7.483	7.483	7.502	7.356	7.532	20,413,872	7.4596	1.72%
2025-09-23	7.550	7.540	7.550	7.470	7.630	13,177,386	99,298,153	7.5355	7.356	7.347	7.356	7.278	7.434	13,524,438	7.3421	-0.40%
2025-09-22	7.580	7.550	7.580	7.480	7.680	13,992,089	105,931,780	7.5708	7.385	7.356	7.385	7.288	7.483	14,360,598	7.3766	-0.79%
2025-09-19	7.640	7.610	7.640	7.570	7.880	38,394,582	294,827,119	7.6789	7.444	7.415	7.444	7.376	7.678	39,405,778	7.4818	-3.54%
2025-09-18	7.920	7.910	7.920	7.650	8.140	48,815,400	386,436,754	7.9163	7.717	7.707	7.717	7.454	7.931	50,101,048	7.7131	2.59%
2025-09-17	7.720	7.700	7.720	7.470	7.760	29,492,128	224,680,323	7.6183	7.522	7.502	7.522	7.278	7.561	30,268,860	7.4228	2.80%
2025-09-16	7.510	7.510	7.520	7.470	7.650	22,324,636	168,539,193	7.5495	7.317	7.317	7.327	7.278	7.454	22,912,599	7.3557	0.54%
2025-09-15	7.470	7.460	7.470	7.400	7.810	42,630,348	321,979,932	7.5528	7.278	7.269	7.278	7.210	7.610	43,753,101	7.3590	-4.84%
2025-09-12	7.850	7.850	7.860	7.800	8.010	30,632,038	241,465,849	7.8828	7.649	7.649	7.658	7.600	7.804	31,438,792	7.6805	-2.12%
2025-09-11	8.020	8.010	8.020	7.850	8.080	27,152,144	216,934,542	7.9896	7.814	7.804	7.814	7.649	7.873	27,867,248	7.7846	1.01%
2025-09-10	7.940	7.940	7.950	7.740	7.990	32,487,003	255,470,455	7.8638	7.736	7.736	7.746	7.541	7.785	33,342,611	7.6620	0.25%
2025-09-09	7.920	7.920	7.930	7.780	8.030	45,114,520	355,866,393	7.8881	7.717	7.717	7.727	7.580	7.824	46,302,698	7.6857	0.64%
2025-09-08	7.870	7.860	7.870	7.420	7.880	79,889,200	620,232,727	7.7637	7.668	7.658	7.668	7.230	7.678	81,993,237	7.5644	6.35%
2025-09-05	7.400	7.400	7.410	6.970	7.440	77,114,294	564,087,792	7.3150	7.210	7.210	7.220	6.791	7.249	79,145,249	7.1272	5.71%
2025-09-04	7.000	6.990	7.000	6.790	7.070	57,548,030	399,932,325	6.9495	6.820	6.811	6.820	6.616	6.889	59,063,669	6.7712	3.55%
2025-09-03	6.760	6.750	6.760	6.750	6.900	26,227,833	178,536,242	6.8071	6.587	6.577	6.587	6.577	6.723	26,918,594	6.6325	0.15%
2025-09-02	6.750	6.750	6.760	6.720	6.850	15,898,168	107,860,250	6.7844	6.577	6.577	6.587	6.548	6.674	16,316,877	6.6103	-0.30%
2025-09-01	6.770	6.770	6.780	6.660	6.790	18,301,419	123,393,482	6.7423	6.596	6.596	6.606	6.489	6.616	18,783,422	6.5693	0.74%
2025-08-29	6.720	6.720	6.730	6.700	6.820	20,690,356	139,724,981	6.7531	6.548	6.548	6.557	6.528	6.645	21,235,277	6.5799	0.15%
2025-08-28	6.710	6.700	6.710	6.630	6.780	28,989,357	194,168,680	6.6979	6.538	6.528	6.538	6.460	6.606	29,752,848	6.5261	-0.59%
2025-08-27	6.750	6.740	6.750	6.710	6.970	41,331,692	282,318,849	6.8306	6.577	6.567	6.577	6.538	6.791	42,420,242	6.6553	-1.75%
2025-08-26	6.870	6.870	6.880	6.810	6.910	69,019,419	473,411,672	6.8591	6.694	6.694	6.703	6.635	6.733	70,837,179	6.6831	0.00%
2025-08-25	6.870	6.860	6.870	6.810	6.940	30,816,680	211,615,682	6.8669	6.694	6.684	6.694	6.635	6.762	31,628,297	6.6907	0.59%
2025-08-22	6.830	6.810	6.830	6.760	6.860	26,092,536	177,769,251	6.8130	6.655	6.635	6.655	6.587	6.684	26,779,734	6.6382	0.29%
2025-08-21	6.810	6.800	6.810	6.750	6.930	39,439,872	268,704,781	6.8130	6.635	6.626	6.635	6.577	6.752	40,478,598	6.6382	-0.87%
2025-08-20	6.870	6.870	6.880	6.680	6.990	60,202,734	408,077,016	6.7784	6.694	6.694	6.703	6.509	6.811	61,788,290	6.6044	-2.69%
2025-08-19	7.060	7.050	7.060	7.050	7.170	22,588,400	160,341,922	7.0984	6.879	6.869	6.879	6.869	6.986	23,183,309	6.9163	-0.14%
2025-08-18	7.070	7.060	7.070	7.040	7.240	28,776,904	205,670,430	7.1471	6.889	6.879	6.889	6.859	7.054	29,534,800	6.9637	0.14%
2025-08-15	7.060	7.050	7.070	6.900	7.080	13,516,758	94,708,998	7.0068	6.879	6.869	6.889	6.723	6.898	13,872,748	6.8270	1.00%
2025-08-14	6.990	6.980	6.990	6.970	7.140	26,061,811	183,915,895	7.0569	6.811	6.801	6.811	6.791	6.957	26,748,199	6.8758	-0.99%
2025-08-13	7.060	7.060	7.070	7.010	7.130	22,751,483	160,629,971	7.0602	6.879	6.879	6.889	6.830	6.947	23,350,687	6.8790	0.43%
2025-08-12	7.030	7.020	7.030	7.000	7.140	16,062,530	113,140,007	7.0437	6.850	6.840	6.850	6.820	6.957	16,485,568	6.8630	0.14%
2025-08-11	7.020	7.010	7.020	6.970	7.070	12,395,321	86,895,952	7.0104	6.840	6.830	6.840	6.791	6.889	12,721,776	6.8305	-0.28%
2025-08-08	7.040	7.040	7.050	6.980	7.120	16,760,676	118,308,080	7.0587	6.859	6.859	6.869	6.801	6.937	17,202,101	6.8775	0.28%
2025-08-07	7.020	7.010	7.020	6.900	7.040	18,093,140	126,204,805	6.9753	6.840	6.830	6.840	6.723	6.859	18,569,658	6.7963	1.01%
2025-08-06	6.950	6.940	6.950	6.930	7.070	17,298,000	120,414,798	6.9612	6.772	6.762	6.772	6.752	6.889	17,753,576	6.7826	-1.00%
2025-08-05	7.020	7.020	7.040	6.910	7.060	12,678,864	88,911,250	7.0126	6.840	6.840	6.859	6.733	6.879	13,012,786	6.8326	0.57%
2025-08-04	6.980	6.970	6.980	6.890	7.020	16,330,008	113,853,924	6.9721	6.801	6.791	6.801	6.713	6.840	16,760,090	6.7932	-0.14%
2025-08-01	6.990	6.980	6.990	6.940	7.110	13,778,953	96,688,151	7.0171	6.811	6.801	6.811	6.762	6.928	14,141,848	6.8370	-1.41%
2025-07-31	7.090	7.080	7.090	7.040	7.300	27,141,316	192,907,607	7.1075	6.908	6.898	6.908	6.859	7.113	27,856,135	6.9251	-2.88%
2025-07-30	7.300	7.280	7.300	7.240	7.400	20,708,055	151,781,968	7.3296	7.113	7.093	7.113	7.054	7.210	21,253,442	7.1415	0.27%
2025-07-29	7.280	7.260	7.280	7.160	7.310	15,509,236	112,264,676	7.2386	7.093	7.074	7.093	6.976	7.122	15,917,702	7.0528	-0.14%
2025-07-28	7.290	7.260	7.290	7.180	7.360	16,979,200	123,780,475	7.2901	7.103	7.074	7.103	6.996	7.171	17,426,380	7.1031	0.55%
2025-07-25	7.250	7.240	7.250	7.200	7.410	15,916,648	115,894,154	7.2813	7.064	7.054	7.064	7.015	7.220	16,335,844	7.0945	-2.03%
2025-07-24	7.400	7.390	7.400	7.260	7.440	23,575,814	173,615,913	7.3642	7.210	7.200	7.210	7.074	7.249	24,196,729	7.1752	1.93%
2025-07-23	7.260	7.260	7.270	7.240	7.470	26,477,019	193,712,410	7.3162	7.074	7.074	7.083	7.054	7.278	27,174,343	7.1285	-1.76%
2025-07-22	7.390	7.390	7.400	7.100	7.440	69,096,276	507,632,158	7.3467	7.200	7.200	7.210	6.918	7.249	70,916,061	7.1582	4.53%
2025-07-21	7.070	7.070	7.080	6.900	7.080	39,495,914	276,258,997	6.9946	6.889	6.889	6.898	6.723	6.898	40,536,116	6.8151	2.91%
2025-07-18	6.870	6.870	6.880	6.860	6.940	25,857,991	178,204,776	6.8917	6.694	6.694	6.703	6.684	6.762	26,539,011	6.7148	0.15%
2025-07-17	6.860	6.850	6.860	6.830	6.980	38,417,345	263,542,474	6.8600	6.684	6.674	6.684	6.655	6.801	39,429,140	6.6840	-1.01%
2025-07-16	6.930	6.930	6.940	6.900	7.130	39,730,848	277,065,462	6.9736	6.752	6.752	6.762	6.723	6.947	40,777,237	6.7946	-2.39%
2025-07-15	7.100	7.100	7.110	7.020	7.180	29,965,087	211,692,361	7.0646	6.918	6.918	6.928	6.840	6.996	30,754,276	6.8833	-0.70%
2025-07-14	7.150	7.140	7.150	7.140	7.310	19,182,015	137,874,646	7.1877	6.967	6.957	6.967	6.957	7.122	19,687,211	7.0033	-0.69%
2025-07-11	7.200	7.200	7.220	7.170	7.290	12,251,649	88,651,507	7.2359	7.015	7.015	7.035	6.986	7.103	12,574,320	7.0502	0.42%
2025-07-10	7.170	7.170	7.180	7.130	7.280	13,503,653	97,058,532	7.1876	6.986	6.986	6.996	6.947	7.093	13,859,298	7.0031	-0.28%
2025-07-09	7.190	7.180	7.190	7.130	7.360	25,690,988	185,178,549	7.2079	7.005	6.996	7.005	6.947	7.171	26,367,610	7.0230	-2.18%
2025-07-08	7.350	7.340	7.350	7.290	7.480	23,708,311	174,091,200	7.3430	7.161	7.152	7.161	7.103	7.288	24,332,715	7.1546	-1.87%
2025-07-07	7.490	7.480	7.490	7.360	7.500	27,208,000	202,810,373	7.4541	7.298	7.288	7.298	7.171	7.308	27,924,576	7.2628	2.04%
2025-07-04	7.340	7.330	7.340	7.230	7.370	15,026,096	109,881,790	7.3127	7.152	7.142	7.152	7.044	7.181	15,421,837	7.1251	1.10%
2025-07-03	7.260	7.250	7.260	7.140	7.300	16,145,890	117,104,923	7.2529	7.074	7.064	7.074	6.957	7.113	16,571,123	7.0668	0.83%
2025-07-02	7.200	7.190	7.200	7.120	7.390	34,087,361	247,611,799	7.2640	7.015	7.005	7.015	6.937	7.200	34,985,118	7.0776	1.84%
2025-06-30	7.070	7.070	7.080	6.730	7.160	35,254,158	246,234,929	6.9846	6.889	6.889	6.898	6.557	6.976	36,182,645	6.8053	3.51%
2025-06-27	6.830	6.810	6.830	6.780	7.040	34,099,084	233,425,395	6.8455	6.655	6.635	6.655	6.606	6.859	34,997,150	6.6698	-2.15%
2025-06-26	6.980	6.970	6.980	6.910	7.080	18,997,933	133,142,561	7.0083	6.801	6.791	6.801	6.733	6.898	19,498,280	6.8284	0.58%
2025-06-25	6.940	6.930	6.940	6.780	6.980	24,192,160	167,744,556	6.9338	6.762	6.752	6.762	6.606	6.801	24,829,308	6.7559	2.36%
2025-06-24	6.780	6.780	6.800	6.760	6.930	28,782,750	196,714,460	6.8345	6.606	6.606	6.626	6.587	6.752	29,540,800	6.6591	1.04%
2025-06-23	6.710	6.700	6.710	6.510	6.740	19,083,608	127,162,665	6.6634	6.538	6.528	6.538	6.343	6.567	19,586,212	6.4925	1.96%
2025-06-20	6.830	6.810	6.830	6.720	6.830	29,845,573	202,970,566	6.8007	6.412	6.393	6.412	6.309	6.412	31,790,598	6.3846	0.89%
2025-06-19	6.770	6.760	6.770	6.600	6.950	46,015,079	309,194,401	6.7194	6.356	6.346	6.356	6.196	6.525	49,013,864	6.3083	-2.59%
2025-06-18	6.950	6.940	6.950	6.900	7.040	21,584,895	150,249,165	6.9608	6.525	6.515	6.525	6.478	6.609	22,991,575	6.5350	-0.29%
2025-06-17	6.970	6.970	6.980	6.950	7.080	25,492,169	178,832,715	7.0152	6.544	6.544	6.553	6.525	6.647	27,153,484	6.5860	-0.29%
2025-06-16	6.990	6.980	6.990	6.800	6.990	23,821,480	164,992,611	6.9262	6.562	6.553	6.562	6.384	6.562	25,373,917	6.5024	1.45%
2025-06-13	6.890	6.880	6.890	6.760	6.950	27,840,146	191,802,852	6.8894	6.468	6.459	6.468	6.346	6.525	29,654,478	6.4679	1.03%
2025-06-12	6.820	6.810	6.820	6.770	6.900	21,756,476	148,572,147	6.8289	6.403	6.393	6.403	6.356	6.478	23,174,337	6.4111	-0.58%
2025-06-11	6.860	6.860	6.870	6.830	6.980	21,480,212	147,703,419	6.8763	6.440	6.440	6.450	6.412	6.553	22,880,069	6.4555	-1.01%
2025-06-10	6.930	6.930	6.940	6.800	7.040	20,899,182	144,658,366	6.9217	6.506	6.506	6.515	6.384	6.609	22,261,174	6.4982	0.43%
2025-06-09	6.900	6.900	6.910	6.790	6.970	25,726,411	177,114,138	6.8845	6.478	6.478	6.487	6.375	6.544	27,402,992	6.4633	0.88%
2025-06-06	6.840	6.830	6.840	6.710	6.900	29,211,690	200,079,870	6.8493	6.422	6.412	6.422	6.299	6.478	31,115,405	6.4303	1.94%
2025-06-05	6.710	6.710	6.720	6.670	6.820	24,595,416	165,873,016	6.7441	6.299	6.299	6.309	6.262	6.403	26,198,290	6.3314	-0.45%
2025-06-04	6.740	6.730	6.740	6.540	6.750	21,542,424	143,891,558	6.6795	6.328	6.318	6.328	6.140	6.337	22,946,336	6.2708	2.43%
2025-06-03	6.580	6.570	6.580	6.390	6.610	34,286,610	224,206,374	6.5392	6.177	6.168	6.177	5.999	6.206	36,521,056	6.1391	2.65%
2025-06-02	6.410	6.400	6.410	6.240	6.500	15,174,382	95,973,432	6.3247	6.018	6.008	6.018	5.858	6.102	16,163,291	5.9377	-1.54%
2025-05-30	6.510	6.510	6.520	6.470	6.600	24,122,811	157,099,665	6.5125	6.112	6.112	6.121	6.074	6.196	25,694,886	6.1140	-1.21%
2025-05-29	6.590	6.580	6.590	6.510	6.690	22,429,486	147,377,567	6.5707	6.187	6.177	6.187	6.112	6.281	23,891,207	6.1687	-1.64%
2025-05-28	6.700	6.690	6.700	6.660	6.790	16,816,780	113,049,717	6.7224	6.290	6.281	6.290	6.253	6.375	17,912,723	6.3111	-0.59%
2025-05-27	6.740	6.740	6.750	6.610	6.780	17,452,790	117,429,381	6.7284	6.328	6.328	6.337	6.206	6.365	18,590,182	6.3167	1.20%
2025-05-26	6.660	6.650	6.660	6.640	6.830	16,967,545	114,428,320	6.7440	6.253	6.243	6.253	6.234	6.412	18,073,314	6.3313	0.00%
2025-05-23	6.660	6.650	6.660	6.600	6.730	14,906,073	99,463,326	6.6727	6.253	6.243	6.253	6.196	6.318	15,877,496	6.2644	0.91%
2025-05-22	6.600	6.600	6.610	6.560	6.800	26,951,858	180,132,054	6.6835	6.196	6.196	6.206	6.159	6.384	28,708,301	6.2746	-2.94%
2025-05-21	6.800	6.800	6.810	6.650	6.820	22,694,044	153,469,531	6.7625	6.384	6.384	6.393	6.243	6.403	24,173,006	6.3488	0.74%
2025-05-20	6.750	6.740	6.750	6.660	6.800	26,000,032	175,656,056	6.7560	6.337	6.328	6.337	6.253	6.384	27,694,444	6.3426	1.20%
2025-05-19	6.670	6.660	6.670	6.500	6.730	19,581,500	130,089,610	6.6435	6.262	6.253	6.262	6.102	6.318	20,857,619	6.2370	1.52%
2025-05-16	6.570	6.560	6.570	6.500	6.600	14,778,472	96,753,766	6.5469	6.168	6.159	6.168	6.102	6.196	15,741,579	6.1464	-0.30%
2025-05-15	6.590	6.590	6.600	6.480	6.710	35,305,201	234,156,294	6.6323	6.187	6.187	6.196	6.084	6.299	37,606,028	6.2266	0.61%
2025-05-14	6.550	6.540	6.550	6.450	6.550	18,106,142	117,905,592	6.5119	6.149	6.140	6.149	6.055	6.149	19,286,113	6.1135	0.77%
2025-05-13	6.500	6.490	6.500	6.450	6.590	18,709,886	121,972,095	6.5191	6.102	6.093	6.102	6.055	6.187	19,929,202	6.1203	0.31%
2025-05-12	6.480	6.470	6.480	6.310	6.510	26,789,656	172,555,540	6.4411	6.084	6.074	6.084	5.924	6.112	28,535,528	6.0470	1.73%
2025-05-09	6.370	6.360	6.370	6.190	6.530	52,025,586	333,844,769	6.4169	5.980	5.971	5.980	5.811	6.130	55,416,074	6.0243	2.91%
2025-05-08	6.190	6.180	6.190	6.150	6.270	19,738,070	122,748,624	6.2189	5.811	5.802	5.811	5.774	5.886	21,024,393	5.8384	0.00%
2025-05-07	6.190	6.170	6.190	6.160	6.250	25,780,000	159,816,637	6.1992	5.811	5.793	5.811	5.783	5.868	27,460,073	5.8200	0.16%
2025-05-06	6.180	6.160	6.180	6.020	6.200	27,465,908	168,258,921	6.1261	5.802	5.783	5.802	5.652	5.821	29,255,851	5.7513	3.17%
2025-05-02	5.990	5.990	6.000	5.980	6.180	21,047,249	127,079,061	6.0378	5.624	5.624	5.633	5.614	5.802	22,418,890	5.6684	-2.44%
2025-04-30	6.140	6.120	6.140	6.010	6.180	36,735,636	223,622,068	6.0873	5.764	5.746	5.764	5.642	5.802	39,129,684	5.7149	0.66%
2025-04-29	6.100	6.090	6.100	5.960	6.220	76,356,855	463,230,087	6.0666	5.727	5.717	5.727	5.595	5.839	81,333,003	5.6955	-4.09%
2025-04-28	6.360	6.350	6.360	6.250	6.450	24,031,000	152,694,025	6.3540	5.971	5.961	5.971	5.868	6.055	25,597,091	5.9653	-0.78%
2025-04-25	6.410	6.400	6.410	6.340	6.520	37,723,720	242,268,298	6.4222	6.018	6.008	6.018	5.952	6.121	40,182,161	6.0293	0.63%
2025-04-24	6.370	6.350	6.370	6.300	6.430	20,020,996	126,987,348	6.3427	5.980	5.961	5.980	5.915	6.037	21,325,757	5.9546	-0.47%
2025-04-23	6.400	6.390	6.400	6.300	6.430	24,726,975	157,921,264	6.3866	6.008	5.999	6.008	5.915	6.037	26,338,423	5.9959	2.07%
2025-04-22	6.270	6.260	6.270	6.150	6.330	33,881,840	212,696,791	6.2776	5.886	5.877	5.886	5.774	5.943	36,089,907	5.8935	2.45%
2025-04-17	6.120	6.120	6.130	6.090	6.190	18,573,521	113,806,068	6.1273	5.746	5.746	5.755	5.717	5.811	19,783,950	5.7524	-1.13%
2025-04-16	6.190	6.180	6.190	6.130	6.360	19,495,085	120,849,730	6.1990	5.811	5.802	5.811	5.755	5.971	20,765,572	5.8197	-1.43%
2025-04-15	6.280	6.270	6.280	6.200	6.310	14,926,598	93,410,461	6.2580	5.896	5.886	5.896	5.821	5.924	15,899,359	5.8751	0.00%
2025-04-14	6.280	6.260	6.280	6.070	6.280	26,879,000	166,738,821	6.2033	5.896	5.877	5.896	5.699	5.896	28,630,694	5.8238	3.97%
2025-04-11	6.040	6.030	6.040	5.910	6.060	21,409,652	127,987,382	5.9780	5.670	5.661	5.670	5.548	5.689	22,804,911	5.6123	0.00%
2025-04-10	6.040	6.020	6.040	5.950	6.110	32,197,937	194,163,557	6.0303	5.670	5.652	5.670	5.586	5.736	34,296,265	5.6614	2.37%
2025-04-09	5.900	5.890	5.900	5.650	5.910	53,326,396	308,311,967	5.7816	5.539	5.530	5.539	5.304	5.548	56,801,657	5.4279	-1.01%
2025-04-08	5.960	5.960	5.980	5.870	6.120	54,570,553	326,067,873	5.9752	5.595	5.595	5.614	5.511	5.746	58,126,896	5.6096	-0.33%
2025-04-07	5.980	5.970	5.980	5.900	6.340	96,161,548	584,501,372	6.0783	5.614	5.605	5.614	5.539	5.952	102,428,360	5.7064	-7.86%
2025-04-03	6.490	6.480	6.490	6.120	6.590	62,816,976	406,085,452	6.4646	6.093	6.084	6.093	5.746	6.187	66,910,735	6.0691	2.85%
2025-04-02	6.310	6.310	6.320	6.220	6.320	17,606,555	110,518,236	6.2771	5.924	5.924	5.933	5.839	5.933	18,753,968	5.8931	-0.47%
2025-04-01	6.340	6.330	6.340	6.230	6.380	32,415,542	205,215,001	6.3308	5.952	5.943	5.952	5.849	5.990	34,528,051	5.9434	1.77%
2025-03-31	6.230	6.220	6.230	5.930	6.300	69,625,064	431,778,733	6.2015	5.849	5.839	5.849	5.567	5.915	74,162,503	5.8221	4.18%
2025-03-28	5.980	5.970	5.980	5.950	6.110	17,248,553	103,524,655	6.0019	5.614	5.605	5.614	5.586	5.736	18,372,635	5.6347	-1.48%
2025-03-27	6.070	6.060	6.070	6.060	6.170	16,747,515	101,871,017	6.0828	5.699	5.689	5.699	5.689	5.793	17,838,944	5.7106	-1.30%
2025-03-26	6.150	6.140	6.150	6.070	6.190	14,838,000	90,812,015	6.1202	5.774	5.764	5.774	5.699	5.811	15,804,987	5.7458	-0.65%
2025-03-25	6.190	6.170	6.190	6.080	6.210	11,578,112	71,357,442	6.1631	5.811	5.793	5.811	5.708	5.830	12,332,653	5.7861	0.16%
2025-03-24	6.180	6.180	6.190	6.070	6.210	19,575,088	120,562,212	6.1590	5.802	5.802	5.811	5.699	5.830	20,850,789	5.7821	1.31%
2025-03-21	6.100	6.100	6.120	6.070	6.280	21,089,411	129,596,262	6.1451	5.727	5.727	5.746	5.699	5.896	22,463,800	5.7691	-2.09%
2025-03-20	6.230	6.220	6.230	6.210	6.390	19,877,390	125,180,733	6.2976	5.849	5.839	5.849	5.830	5.999	21,172,792	5.9123	-1.58%
2025-03-19	6.330	6.320	6.330	6.210	6.380	22,055,292	139,631,645	6.3310	5.943	5.933	5.943	5.830	5.990	23,492,627	5.9436	1.12%
2025-03-18	6.260	6.260	6.270	6.200	6.320	17,203,402	107,782,981	6.2652	5.877	5.877	5.886	5.821	5.933	18,324,541	5.8819	0.32%
2025-03-17	6.240	6.240	6.250	6.120	6.340	33,791,099	210,702,651	6.2354	5.858	5.858	5.868	5.746	5.952	35,993,252	5.8539	2.13%
2025-03-14	6.110	6.100	6.110	6.030	6.150	19,013,864	116,115,891	6.1069	5.736	5.727	5.736	5.661	5.774	20,252,990	5.7333	1.50%
2025-03-13	6.020	6.010	6.020	5.940	6.060	20,805,688	124,905,059	6.0034	5.652	5.642	5.652	5.577	5.689	22,161,587	5.6361	-0.33%
2025-03-12	6.040	6.020	6.040	5.970	6.080	16,246,016	98,141,047	6.0409	5.670	5.652	5.670	5.605	5.708	17,304,763	5.6713	-0.17%
2025-03-11	6.050	6.040	6.050	5.930	6.060	21,138,334	126,621,076	5.9901	5.680	5.670	5.680	5.567	5.689	22,515,911	5.6236	0.00%
2025-03-10	6.050	6.050	6.060	5.960	6.120	33,400,581	200,957,601	6.0166	5.680	5.680	5.689	5.595	5.746	35,577,284	5.6485	-0.82%
2025-03-07	6.100	6.090	6.100	6.070	6.260	30,086,204	185,766,265	6.1745	5.727	5.717	5.727	5.699	5.877	32,046,911	5.7967	-0.97%
2025-03-06	6.160	6.140	6.160	6.050	6.170	36,126,360	220,574,416	6.1056	5.783	5.764	5.783	5.680	5.793	38,480,701	5.7321	1.15%
2025-03-05	6.090	6.090	6.100	6.010	6.170	15,020,712	91,127,842	6.0668	5.717	5.717	5.727	5.642	5.793	15,999,606	5.6956	0.00%
2025-03-04	6.090	6.090	6.100	5.970	6.120	13,292,656	80,523,233	6.0577	5.717	5.717	5.727	5.605	5.746	14,158,933	5.6871	0.00%
2025-03-03	6.090	6.080	6.090	5.970	6.150	28,978,176	175,849,151	6.0683	5.717	5.708	5.717	5.605	5.774	30,866,673	5.6971	1.84%
2025-02-28	5.980	5.970	5.980	5.950	6.160	41,106,874	247,531,930	6.0217	5.614	5.605	5.614	5.586	5.783	43,785,794	5.6532	-3.08%
2025-02-27	6.170	6.160	6.170	6.090	6.280	26,053,494	160,262,800	6.1513	5.793	5.783	5.793	5.717	5.896	27,751,390	5.7749	-0.96%
2025-02-26	6.230	6.220	6.230	6.120	6.250	28,221,588	174,426,889	6.1806	5.849	5.839	5.849	5.746	5.868	30,060,778	5.8025	1.47%
2025-02-25	6.140	6.130	6.140	6.110	6.270	23,273,769	143,878,834	6.1820	5.764	5.755	5.764	5.736	5.886	24,790,512	5.8038	-2.38%
2025-02-24	6.290	6.280	6.290	6.020	6.350	47,417,014	296,502,830	6.2531	5.905	5.896	5.905	5.652	5.961	50,507,163	5.8705	2.61%
2025-02-21	6.130	6.120	6.130	6.040	6.250	57,705,899	351,158,135	6.0853	5.755	5.746	5.755	5.670	5.868	61,466,571	5.7130	-1.13%
2025-02-20	6.200	6.190	6.200	6.150	6.350	34,429,232	214,281,059	6.2238	5.821	5.811	5.821	5.774	5.961	36,672,972	5.8430	-2.52%
2025-02-19	6.360	6.350	6.360	6.280	6.370	24,044,000	151,958,515	6.3200	5.971	5.961	5.971	5.896	5.980	25,610,938	5.9333	0.47%
2025-02-18	6.330	6.330	6.340	6.290	6.460	29,758,944	189,972,254	6.3837	5.943	5.943	5.952	5.905	6.065	31,698,323	5.9931	-0.78%
2025-02-17	6.380	6.370	6.380	6.210	6.490	38,877,642	247,981,743	6.3785	5.990	5.980	5.990	5.830	6.093	41,411,283	5.9883	2.24%
2025-02-14	6.240	6.230	6.240	6.020	6.240	36,071,409	222,484,792	6.1679	5.858	5.849	5.858	5.652	5.858	38,422,169	5.7905	3.14%
2025-02-13	6.050	6.040	6.050	6.040	6.230	41,558,143	255,878,495	6.1571	5.680	5.670	5.680	5.670	5.849	44,266,472	5.7804	0.00%
2025-02-12	6.050	6.040	6.050	5.960	6.150	39,173,523	236,979,174	6.0495	5.680	5.670	5.680	5.595	5.774	41,726,447	5.6794	1.17%
2025-02-11	5.980	5.970	5.980	5.910	6.050	24,462,427	146,911,196	6.0056	5.614	5.605	5.614	5.548	5.680	26,056,634	5.6381	0.34%
2025-02-10	5.960	5.960	5.970	5.930	6.190	52,930,911	319,853,320	6.0428	5.595	5.595	5.605	5.567	5.811	56,380,399	5.6731	0.68%
2025-02-07	5.920	5.910	5.920	5.860	6.010	39,731,353	235,763,971	5.9340	5.558	5.548	5.558	5.501	5.642	42,320,630	5.5709	0.00%
2025-02-06	5.920	5.920	5.930	5.680	5.970	58,271,528	342,173,161	5.8720	5.558	5.558	5.567	5.332	5.605	62,069,062	5.5128	3.86%
2025-02-05	5.700	5.700	5.710	5.660	5.800	31,672,909	181,160,296	5.7197	5.351	5.351	5.361	5.314	5.445	33,737,021	5.3698	0.53%
2025-02-04	5.670	5.660	5.670	5.580	5.740	12,307,150	69,551,025	5.6513	5.323	5.314	5.323	5.239	5.389	13,109,202	5.3055	0.89%
2025-02-03	5.620	5.610	5.620	5.500	5.680	16,367,866	91,116,784	5.5668	5.276	5.267	5.276	5.163	5.332	17,434,554	5.2262	-1.75%
2025-01-28	5.720	5.720	5.730	5.700	5.810	4,797,927	27,473,416	5.7261	5.370	5.370	5.379	5.351	5.455	5,110,606	5.3758	-1.04%
2025-01-27	5.780	5.780	5.790	5.710	5.890	23,098,227	134,375,757	5.8176	5.426	5.426	5.436	5.361	5.530	24,603,530	5.4616	1.40%
2025-01-24	5.700	5.690	5.700	5.590	5.740	19,516,000	110,919,051	5.6835	5.351	5.342	5.351	5.248	5.389	20,787,850	5.3358	1.42%
2025-01-23	5.620	5.610	5.620	5.610	5.770	20,411,518	115,496,236	5.6584	5.276	5.267	5.276	5.267	5.417	21,741,729	5.3122	-0.53%
2025-01-22	5.650	5.640	5.650	5.620	5.730	16,113,107	91,164,518	5.6578	5.304	5.295	5.304	5.276	5.379	17,163,192	5.3116	-1.57%
2025-01-21	5.740	5.730	5.740	5.690	5.810	21,846,050	125,073,246	5.7252	5.389	5.379	5.389	5.342	5.455	23,269,749	5.3749	-0.52%
2025-01-20	5.770	5.760	5.770	5.720	5.840	25,845,026	149,675,621	5.7913	5.417	5.408	5.417	5.370	5.483	27,529,337	5.4369	1.58%
2025-01-17	5.680	5.670	5.680	5.590	5.700	17,074,703	96,389,214	5.6451	5.332	5.323	5.332	5.248	5.351	18,187,455	5.2998	-0.35%
2025-01-16	5.700	5.690	5.700	5.650	5.780	20,278,000	115,564,200	5.6990	5.351	5.342	5.351	5.304	5.426	21,599,510	5.3503	0.18%
2025-01-15	5.690	5.680	5.690	5.630	5.700	19,431,265	110,224,821	5.6725	5.342	5.332	5.342	5.286	5.351	20,697,593	5.3255	-0.18%
2025-01-14	5.700	5.700	5.710	5.520	5.730	31,115,211	176,198,973	5.6628	5.351	5.351	5.361	5.182	5.379	33,142,978	5.3163	2.15%
2025-01-13	5.580	5.570	5.580	5.510	5.640	27,078,084	150,774,493	5.5681	5.239	5.229	5.239	5.173	5.295	28,842,753	5.2275	-0.71%
2025-01-10	5.620	5.620	5.630	5.560	5.810	43,650,404	246,547,846	5.6482	5.276	5.276	5.286	5.220	5.455	46,495,085	5.3027	-2.94%
2025-01-09	5.790	5.780	5.790	5.770	5.880	26,946,133	156,522,955	5.8087	5.436	5.426	5.436	5.417	5.520	28,702,202	5.4533	-0.86%
2025-01-08	5.840	5.840	5.860	5.800	6.020	37,863,128	222,062,926	5.8649	5.483	5.483	5.501	5.445	5.652	40,330,654	5.5061	-3.15%
2025-01-07	6.030	6.030	6.040	5.940	6.050	26,050,382	156,079,902	5.9915	5.661	5.661	5.670	5.577	5.680	27,748,076	5.6249	-0.66%
2025-01-06	6.070	6.070	6.080	6.040	6.180	21,248,938	129,171,132	6.0789	5.699	5.699	5.708	5.670	5.802	22,633,723	5.7070	-1.14%
2025-01-03	6.140	6.130	6.140	6.070	6.310	30,881,430	190,316,985	6.1628	5.764	5.755	5.764	5.699	5.924	32,893,961	5.7858	-2.54%
2025-01-02	6.300	6.290	6.300	6.250	6.460	25,143,930	158,731,954	6.3129	5.915	5.905	5.915	5.868	6.065	26,782,551	5.9267	-2.17%
2024-12-31	6.440	6.430	6.440	6.410	6.510	10,715,630	69,134,235	6.4517	6.046	6.037	6.046	6.018	6.112	11,413,964	6.0570	-0.62%
2024-12-30	6.480	6.470	6.480	6.430	6.590	18,529,665	120,187,053	6.4862	6.084	6.074	6.084	6.037	6.187	19,737,236	6.0894	-1.52%
2024-12-27	6.580	6.580	6.590	6.360	6.630	35,943,098	232,478,062	6.4679	6.177	6.177	6.187	5.971	6.224	38,285,496	6.0722	-0.90%
2024-12-24	6.640	6.640	6.660	6.640	6.740	11,709,248	78,164,923	6.6755	6.234	6.234	6.253	6.234	6.328	12,472,335	6.2671	-0.30%
2024-12-23	6.660	6.650	6.660	6.590	6.800	25,230,791	168,410,129	6.6748	6.253	6.243	6.253	6.187	6.384	26,875,072	6.2664	-1.62%
2024-12-20	6.770	6.770	6.780	6.740	6.940	28,695,398	195,869,647	6.8258	6.356	6.356	6.365	6.328	6.515	30,565,466	6.4082	-1.17%
2024-12-19	6.850	6.850	6.860	6.850	6.950	17,874,551	123,079,484	6.8857	6.431	6.431	6.440	6.431	6.525	19,039,429	6.4645	-1.58%
2024-12-18	6.960	6.960	6.970	6.740	7.040	51,475,121	357,230,429	6.9399	6.534	6.534	6.544	6.328	6.609	54,829,735	6.5153	3.42%
2024-12-17	6.730	6.730	6.750	6.670	6.850	21,503,148	145,850,594	6.7828	6.318	6.318	6.337	6.262	6.431	22,904,500	6.3678	0.00%
2024-12-16	6.730	6.730	6.740	6.710	6.850	13,402,650	90,712,810	6.7683	6.318	6.318	6.328	6.299	6.431	14,276,096	6.3542	-0.15%
2024-12-13	6.740	6.730	6.740	6.690	6.800	12,503,063	84,326,904	6.7445	6.328	6.318	6.328	6.281	6.384	13,317,883	6.3319	-0.59%
2024-12-12	6.780	6.780	6.790	6.700	6.810	12,521,210	84,807,433	6.7731	6.365	6.365	6.375	6.290	6.393	13,337,213	6.3587	0.30%
2024-12-11	6.760	6.760	6.770	6.700	6.900	15,486,317	105,119,330	6.7879	6.346	6.346	6.356	6.290	6.478	16,495,554	6.3726	0.45%
2024-12-10	6.730	6.720	6.730	6.700	6.950	21,292,891	144,628,218	6.7923	6.318	6.309	6.318	6.290	6.525	22,680,541	6.3768	-1.17%
2024-12-09	6.810	6.800	6.810	6.650	6.820	19,999,999	134,995,659	6.7498	6.393	6.384	6.393	6.243	6.403	21,303,391	6.3368	1.34%
2024-12-06	6.720	6.720	6.730	6.540	6.790	23,266,197	156,544,735	6.7284	6.309	6.309	6.318	6.140	6.375	24,782,446	6.3168	2.60%
2024-12-05	6.550	6.540	6.550	6.410	6.610	25,582,262	167,288,771	6.5392	6.149	6.140	6.149	6.018	6.206	27,249,448	6.1392	1.39%
2024-12-04	6.460	6.460	6.470	6.370	6.520	19,235,914	123,756,279	6.4336	6.065	6.065	6.074	5.980	6.121	20,489,511	6.0400	-0.31%
2024-12-03	6.480	6.470	6.480	6.350	6.500	18,848,421	121,208,867	6.4307	6.084	6.074	6.084	5.961	6.102	20,076,766	6.0373	-0.15%
2024-12-02	6.490	6.480	6.490	6.380	6.520	12,583,257	81,483,202	6.4755	6.093	6.084	6.093	5.990	6.121	13,403,303	6.0793	1.25%
2024-11-29	6.410	6.410	6.420	6.380	6.530	25,535,000	164,021,025	6.4234	6.018	6.018	6.027	5.990	6.130	27,199,106	6.0304	-1.99%
2024-11-28	6.540	6.540	6.550	6.480	6.600	9,851,561	64,513,784	6.5486	6.140	6.140	6.149	6.084	6.196	10,493,584	6.1479	-0.76%
2024-11-27	6.590	6.590	6.600	6.340	6.630	20,079,095	130,467,942	6.4977	6.187	6.187	6.196	5.952	6.224	21,387,642	6.1002	3.78%
2024-11-26	6.350	6.350	6.360	6.120	6.430	28,141,549	177,585,906	6.3105	5.961	5.961	5.971	5.746	6.037	29,975,523	5.9244	0.16%
2024-11-25	6.340	6.340	6.370	6.340	6.530	32,642,001	208,509,713	6.3878	5.952	5.952	5.980	5.952	6.130	34,769,268	5.9970	-2.01%
2024-11-22	6.470	6.460	6.470	6.390	6.790	32,368,391	211,293,761	6.5278	6.074	6.065	6.074	5.999	6.375	34,477,827	6.1284	-3.43%
2024-11-21	6.700	6.700	6.710	6.680	6.830	11,887,147	80,089,898	6.7375	6.290	6.290	6.299	6.271	6.412	12,661,828	6.3253	-1.33%
2024-11-20	6.790	6.770	6.790	6.730	6.820	8,662,566	58,761,384	6.7834	6.375	6.356	6.375	6.318	6.403	9,227,102	6.3683	0.74%
2024-11-19	6.740	6.720	6.740	6.670	6.780	8,146,597	54,760,382	6.7219	6.328	6.309	6.328	6.262	6.365	8,677,508	6.3106	0.15%
2024-11-18	6.730	6.720	6.730	6.660	6.900	20,377,043	138,602,268	6.8019	6.318	6.309	6.318	6.253	6.478	21,705,007	6.3857	0.90%
2024-11-15	6.670	6.670	6.690	6.520	6.770	23,768,400	159,231,147	6.6993	6.262	6.262	6.281	6.121	6.356	25,317,378	6.2894	2.30%
2024-11-14	6.520	6.520	6.530	6.460	6.670	36,501,954	239,822,838	6.5701	6.121	6.121	6.130	6.065	6.262	38,880,773	6.1682	-0.31%
2024-11-13	6.540	6.530	6.540	6.460	6.650	38,886,829	254,391,194	6.5418	6.140	6.130	6.140	6.065	6.243	41,421,069	6.1416	-0.61%
2024-11-12	6.580	6.580	6.600	6.540	6.970	47,185,947	315,245,301	6.6809	6.177	6.177	6.196	6.140	6.544	50,261,038	6.2722	-5.60%
2024-11-11	6.970	6.970	6.980	6.760	6.980	34,331,601	236,252,516	6.8815	6.544	6.544	6.553	6.346	6.553	36,568,979	6.4605	0.29%
2024-11-08	6.950	6.950	6.970	6.890	7.200	39,861,072	278,747,140	6.9930	6.525	6.525	6.544	6.468	6.759	42,458,803	6.5651	-1.84%
2024-11-07	7.080	7.070	7.080	6.870	7.150	31,356,977	220,543,962	7.0333	6.647	6.637	6.647	6.450	6.713	33,400,499	6.6030	2.31%
2024-11-06	6.920	6.910	6.920	6.810	7.040	32,684,651	226,034,477	6.9156	6.497	6.487	6.497	6.393	6.609	34,814,697	6.4925	-2.26%
2024-11-05	7.080	7.070	7.080	6.970	7.110	27,308,074	192,680,983	7.0558	6.647	6.637	6.647	6.544	6.675	29,087,731	6.6241	0.71%
2024-11-04	7.030	7.030	7.040	6.860	7.080	28,249,082	197,351,759	6.9861	6.600	6.600	6.609	6.440	6.647	30,090,064	6.5587	1.74%
2024-11-01	6.910	6.890	6.920	6.860	7.010	19,836,072	137,161,772	6.9148	6.487	6.468	6.497	6.440	6.581	21,128,781	6.4917	0.00%
2024-10-31	6.910	6.910	6.920	6.870	7.170	48,467,964	340,093,815	7.0169	6.487	6.487	6.497	6.450	6.731	51,626,603	6.5876	2.83%
2024-10-30	6.720	6.710	6.720	6.590	6.840	36,184,980	241,662,843	6.6785	6.309	6.299	6.309	6.187	6.422	38,543,142	6.2699	-2.33%
2024-10-29	6.880	6.870	6.880	6.820	7.190	27,730,349	192,290,682	6.9343	6.459	6.450	6.459	6.403	6.750	29,537,525	6.5100	-3.51%
2024-10-28	7.130	7.120	7.130	6.990	7.210	26,512,791	189,151,711	7.1344	6.694	6.684	6.694	6.562	6.769	28,240,620	6.6979	0.71%
2024-10-25	7.080	7.060	7.080	6.860	7.130	38,965,000	274,150,888	7.0358	6.647	6.628	6.647	6.440	6.694	41,504,334	6.6054	1.00%
2024-10-24	7.010	7.010	7.030	6.970	7.320	54,775,178	387,597,009	7.0761	6.581	6.581	6.600	6.544	6.872	58,344,856	6.6432	-2.37%
2024-10-23	7.180	7.180	7.190	6.980	7.360	117,898,465	851,021,644	7.2183	6.741	6.741	6.750	6.553	6.910	125,581,864	6.7766	4.51%
2024-10-22	6.870	6.860	6.870	6.660	6.980	50,521,500	348,383,632	6.8957	6.450	6.440	6.450	6.253	6.553	53,813,967	6.4739	3.78%
2024-10-21	6.620	6.620	6.630	6.600	6.800	40,682,000	272,098,450	6.6884	6.215	6.215	6.224	6.196	6.384	43,333,231	6.2792	0.91%
2024-10-18	6.560	6.560	6.580	6.270	6.620	35,385,270	228,666,834	6.4622	6.159	6.159	6.177	5.886	6.215	37,691,315	6.0668	4.29%
2024-10-17	6.290	6.280	6.290	6.230	6.560	35,425,918	226,654,289	6.3980	5.905	5.896	5.905	5.849	6.159	37,734,612	6.0065	-1.72%
2024-10-16	6.400	6.380	6.400	6.230	6.470	32,146,396	204,852,558	6.3725	6.008	5.990	6.008	5.849	6.074	34,241,365	5.9826	0.95%
2024-10-15	6.340	6.330	6.340	6.300	6.800	58,419,085	378,649,679	6.4816	5.952	5.943	5.952	5.915	6.384	62,226,235	6.0850	-6.07%
2024-10-14	6.750	6.750	6.760	6.710	7.090	51,547,977	351,860,746	6.8259	6.337	6.337	6.346	6.299	6.656	54,907,339	6.4083	-2.17%
2024-10-10	6.900	6.900	6.910	6.770	7.190	60,268,773	421,159,327	6.9880	6.478	6.478	6.487	6.356	6.750	64,196,466	6.5605	4.39%
2024-10-09	6.610	6.610	6.620	6.520	7.160	67,757,746	461,232,583	6.8071	6.206	6.206	6.215	6.121	6.722	72,173,493	6.3906	-3.64%
2024-10-08	6.860	6.850	6.860	6.840	8.100	118,151,388	861,857,698	7.2945	6.440	6.431	6.440	6.422	7.604	125,851,270	6.8482	-17.25%
2024-10-07	8.290	8.280	8.290	7.680	8.300	59,122,728	478,132,024	8.0871	7.783	7.773	7.783	7.210	7.792	62,975,734	7.5923	11.13%
2024-10-04	7.460	7.450	7.460	6.640	7.500	38,659,947	279,824,078	7.2381	7.004	6.994	7.004	6.234	7.041	41,179,401	6.7952	9.06%
2024-10-03	6.840	6.840	6.850	6.600	7.070	30,483,684	207,039,171	6.7918	6.422	6.422	6.431	6.196	6.637	32,470,294	6.3763	-2.56%
2024-10-02	7.020	7.010	7.020	6.860	7.110	46,435,259	323,927,832	6.9759	6.590	6.581	6.590	6.440	6.675	49,461,427	6.5491	-0.43%
2024-09-30	7.050	7.050	7.060	6.690	7.180	107,382,412	749,184,883	6.9768	6.619	6.619	6.628	6.281	6.741	114,380,484	6.5499	6.98%
2024-09-27	6.590	6.580	6.590	6.310	6.710	69,332,433	451,112,473	6.5065	6.187	6.177	6.187	5.924	6.299	73,850,802	6.1084	5.10%
2024-09-26	6.270	6.260	6.270	6.030	6.300	45,861,099	284,792,683	6.2099	5.886	5.877	5.886	5.661	5.915	48,849,850	5.8300	3.64%
2024-09-25	6.050	6.040	6.050	6.000	6.250	84,743,430	517,670,518	6.1087	5.680	5.670	5.680	5.633	5.868	90,266,128	5.7349	3.60%
2024-09-24	5.840	5.830	5.840	5.560	5.840	49,665,995	284,866,774	5.7357	5.483	5.473	5.483	5.220	5.483	52,902,709	5.3847	4.10%
2024-09-23	5.610	5.600	5.610	5.480	5.700	28,700,946	162,044,847	5.6460	5.267	5.257	5.267	5.145	5.351	30,571,376	5.3005	0.90%
2024-09-20	5.560	5.550	5.560	5.420	5.620	35,451,346	195,835,696	5.5241	5.220	5.210	5.220	5.088	5.276	37,761,697	5.1861	1.65%
2024-09-19	5.470	5.470	5.480	5.230	5.480	45,806,867	247,188,672	5.3963	5.135	5.135	5.145	4.910	5.145	48,792,083	5.0662	2.24%
2024-09-17	5.350	5.340	5.350	5.340	5.430	7,670,972	41,281,771	5.3816	5.023	5.013	5.023	5.013	5.098	8,170,886	5.0523	-0.74%
2024-09-16	5.390	5.380	5.390	5.190	5.400	9,272,769	49,567,800	5.3455	5.060	5.051	5.060	4.872	5.070	9,877,072	5.0185	0.37%
2024-09-13	5.370	5.360	5.370	5.230	5.450	31,242,261	167,446,952	5.3596	5.041	5.032	5.041	4.910	5.117	33,278,307	5.0317	0.75%
2024-09-12	5.330	5.320	5.330	5.120	5.380	58,012,989	304,601,297	5.2506	5.004	4.995	5.004	4.807	5.051	61,793,674	4.9293	0.38%
2024-09-11	5.310	5.300	5.310	5.190	5.470	54,598,109	288,228,508	5.2791	4.985	4.976	4.985	4.872	5.135	58,156,247	4.9561	-3.80%
2024-09-10	5.520	5.510	5.520	5.360	5.530	30,280,130	165,074,528	5.4516	5.182	5.173	5.182	5.032	5.192	32,253,475	5.1180	0.73%
2024-09-09	5.480	5.480	5.490	5.430	5.750	64,673,761	358,073,282	5.5366	5.145	5.145	5.154	5.098	5.398	68,888,526	5.1979	-5.84%
2024-09-05	5.820	5.810	5.820	5.680	5.860	33,658,100	194,179,708	5.7692	5.464	5.455	5.464	5.332	5.501	35,851,586	5.4162	0.87%
2024-09-04	5.770	5.770	5.780	5.670	5.840	45,113,863	259,783,561	5.7584	5.417	5.417	5.426	5.323	5.483	48,053,917	5.4061	-2.04%
2024-09-03	5.890	5.890	5.900	5.830	6.060	47,830,976	283,172,747	5.9203	5.530	5.530	5.539	5.473	5.689	50,948,103	5.5581	-2.32%
2024-09-02	6.030	6.030	6.040	5.960	6.150	39,270,959	236,834,774	6.0308	5.661	5.661	5.670	5.595	5.774	41,830,233	5.6618	-1.15%
2024-08-30	6.100	6.100	6.120	5.920	6.200	92,590,039	561,482,786	6.0642	5.727	5.727	5.746	5.558	5.821	98,624,097	5.6932	-0.97%
2024-08-29	6.160	6.160	6.170	6.030	6.280	84,927,536	523,395,908	6.1629	5.783	5.783	5.793	5.661	5.896	90,462,232	5.7858	-6.38%
2024-08-28	6.580	6.570	6.580	6.490	6.660	26,745,609	175,872,887	6.5758	6.177	6.168	6.177	6.093	6.253	28,488,610	6.1734	-1.20%
2024-08-27	6.660	6.640	6.660	6.480	6.680	26,577,565	175,002,044	6.5846	6.253	6.234	6.253	6.084	6.271	28,309,615	6.1817	-0.30%
2024-08-26	6.680	6.670	6.680	6.600	6.750	12,859,000	85,911,635	6.6811	6.271	6.262	6.271	6.196	6.337	13,697,016	6.2723	1.52%
2024-08-23	6.580	6.580	6.590	6.550	6.770	19,986,709	132,699,195	6.6394	6.177	6.177	6.187	6.149	6.356	21,289,235	6.2332	-2.23%
2024-08-22	6.730	6.720	6.730	6.620	6.760	24,371,000	163,222,339	6.6974	6.318	6.309	6.318	6.215	6.346	25,959,249	6.2876	0.45%
2024-08-21	6.700	6.700	6.710	6.630	6.840	27,064,763	181,493,416	6.7059	6.290	6.290	6.299	6.224	6.422	28,828,563	6.2956	-2.05%
2024-08-20	6.840	6.830	6.840	6.810	7.100	25,854,962	177,572,328	6.8680	6.422	6.412	6.422	6.393	6.666	27,539,920	6.4478	-3.25%
2024-08-19	7.070	7.060	7.070	6.930	7.100	12,296,000	86,737,345	7.0541	6.637	6.628	6.637	6.506	6.666	13,097,326	6.6225	1.00%
2024-08-16	7.000	7.000	7.010	6.960	7.060	18,789,000	131,537,790	7.0008	6.572	6.572	6.581	6.534	6.628	20,013,472	6.5725	0.72%
2024-08-15	6.950	6.950	6.960	6.830	7.030	25,627,404	177,731,610	6.9352	6.525	6.525	6.534	6.412	6.600	27,297,532	6.5109	1.16%
2024-08-14	6.870	6.860	6.870	6.850	7.070	29,787,568	205,938,958	6.9136	6.450	6.440	6.450	6.431	6.637	31,728,813	6.4906	-2.69%
2024-08-13	7.060	7.050	7.060	7.010	7.100	15,982,381	112,822,352	7.0592	6.628	6.619	6.628	6.581	6.666	17,023,947	6.6273	0.43%
2024-08-12	7.030	7.020	7.030	7.020	7.300	22,792,532	162,387,485	7.1246	6.600	6.590	6.600	6.590	6.853	24,277,913	6.6887	-0.28%
2024-08-09	7.050	7.040	7.050	6.990	7.220	27,283,058	193,916,037	7.1076	6.619	6.609	6.619	6.562	6.778	29,061,085	6.6727	-0.56%
2024-08-08	7.090	7.080	7.090	7.010	7.150	24,421,311	173,283,195	7.0956	6.656	6.647	6.656	6.581	6.713	26,012,839	6.6614	1.00%
2024-08-07	7.020	7.020	7.030	6.630	7.090	39,881,000	279,112,670	6.9986	6.590	6.590	6.600	6.224	6.656	42,480,030	6.5704	4.93%
2024-08-06	6.690	6.690	6.700	6.480	6.770	40,810,020	271,063,019	6.6421	6.281	6.281	6.290	6.084	6.356	43,469,594	6.2357	2.92%
2024-08-05	6.500	6.490	6.500	6.460	6.840	62,271,042	411,159,971	6.6027	6.102	6.093	6.102	6.065	6.422	66,329,223	6.1988	-4.27%
2024-08-02	6.790	6.790	6.800	6.710	6.980	44,500,891	302,662,157	6.8013	6.375	6.375	6.384	6.299	6.553	47,400,997	6.3851	-2.72%
2024-08-01	6.980	6.970	6.980	6.920	7.160	21,915,556	153,651,692	7.0111	6.553	6.544	6.553	6.497	6.722	23,343,785	6.5821	-0.57%
2024-07-31	7.020	7.020	7.030	6.920	7.130	39,819,042	278,848,081	7.0029	6.590	6.590	6.600	6.497	6.694	42,414,034	6.5744	-1.68%
2024-07-30	7.140	7.140	7.150	7.060	7.380	33,511,704	240,139,991	7.1659	6.703	6.703	6.713	6.628	6.928	35,695,649	6.7274	-3.38%
2024-07-29	7.390	7.390	7.400	7.300	7.500	24,087,377	178,518,610	7.4113	6.938	6.938	6.947	6.853	7.041	25,657,142	6.9579	1.79%
2024-07-26	7.260	7.260	7.270	7.140	7.350	35,740,998	259,285,575	7.2546	6.816	6.816	6.825	6.703	6.900	38,070,225	6.8107	2.54%
2024-07-25	7.080	7.070	7.080	7.020	7.330	37,171,514	265,319,635	7.1377	6.647	6.637	6.647	6.590	6.882	39,593,968	6.7010	-2.34%
2024-07-24	7.250	7.240	7.250	7.140	7.420	53,900,400	392,936,337	7.2900	6.806	6.797	6.806	6.703	6.966	57,413,069	6.8440	0.97%
2024-07-23	7.180	7.180	7.190	7.160	7.600	50,928,643	373,247,094	7.3288	6.741	6.741	6.750	6.722	7.135	54,247,644	6.8804	-3.62%
2024-07-22	7.450	7.450	7.460	7.200	7.490	30,971,982	228,380,910	7.3738	6.994	6.994	7.004	6.759	7.032	32,990,414	6.9226	1.36%
2024-07-19	7.350	7.340	7.350	7.310	7.540	33,814,749	249,995,442	7.3931	6.900	6.891	6.900	6.863	7.079	36,018,444	6.9408	-0.81%
2024-07-18	7.410	7.410	7.440	7.150	7.480	32,686,408	241,554,405	7.3901	6.957	6.957	6.985	6.713	7.022	34,816,569	6.9379	2.77%
2024-07-17	7.210	7.200	7.210	7.060	7.420	37,711,108	271,445,654	7.1980	6.769	6.759	6.769	6.628	6.966	40,168,727	6.7576	-1.90%
2024-07-16	7.350	7.340	7.350	7.250	7.520	39,442,522	291,144,775	7.3815	6.900	6.891	6.900	6.806	7.060	42,012,976	6.9299	0.14%
2024-07-15	7.340	7.340	7.350	7.020	7.360	29,578,693	214,964,304	7.2675	6.891	6.891	6.900	6.590	6.910	31,506,325	6.8229	2.51%
2024-07-12	7.160	7.160	7.170	7.080	7.250	27,638,172	198,931,797	7.1977	6.722	6.722	6.731	6.647	6.806	29,439,341	6.7573	1.13%
2024-07-11	7.080	7.080	7.090	6.880	7.150	39,703,871	278,265,736	7.0085	6.647	6.647	6.656	6.459	6.713	42,291,357	6.5797	0.71%
2024-07-10	7.030	7.020	7.030	6.900	7.170	50,942,558	355,748,266	6.9833	6.600	6.590	6.600	6.478	6.731	54,262,465	6.5561	-1.13%
2024-07-09	7.110	7.110	7.120	6.940	7.310	66,533,950	472,263,405	7.0981	6.675	6.675	6.684	6.515	6.863	70,869,943	6.6638	-2.74%
2024-07-08	7.310	7.310	7.320	7.160	7.510	54,167,415	395,398,665	7.2996	6.863	6.863	6.872	6.722	7.051	57,697,485	6.8530	-3.69%
2024-07-05	7.590	7.590	7.600	7.530	7.800	31,099,000	237,376,495	7.6329	7.126	7.126	7.135	7.069	7.323	33,125,710	7.1659	-2.06%
2024-07-04	7.750	7.740	7.750	7.560	7.830	29,092,118	225,035,140	7.7353	7.276	7.266	7.276	7.097	7.351	30,988,040	7.2620	1.57%
2024-07-03	7.630	7.620	7.630	7.370	7.710	45,546,854	344,520,429	7.5641	7.163	7.154	7.163	6.919	7.238	48,515,125	7.1013	1.87%
2024-07-02	7.490	7.480	7.490	7.330	7.600	76,771,720	572,977,107	7.4634	7.032	7.022	7.032	6.882	7.135	81,774,904	7.0068	6.70%
2024-06-28	7.020	7.020	7.030	6.830	7.130	42,983,642	301,184,351	7.0070	6.590	6.590	6.600	6.412	6.694	45,784,870	6.5783	3.39%
2024-06-27	6.790	6.780	6.790	6.720	6.930	50,678,495	343,865,238	6.7852	6.375	6.365	6.375	6.309	6.506	53,981,194	6.3701	-1.88%
2024-06-26	6.920	6.910	6.920	6.790	7.110	63,600,410	439,210,682	6.9058	6.497	6.487	6.497	6.375	6.675	67,745,225	6.4833	-2.67%
2024-06-25	7.110	7.110	7.120	7.040	7.260	33,159,083	236,089,490	7.1199	6.675	6.675	6.684	6.609	6.816	35,320,048	6.6843	-0.97%
2024-06-24	7.180	7.170	7.180	6.980	7.220	38,782,190	274,913,051	7.0886	6.741	6.731	6.741	6.553	6.778	41,309,611	6.6549	1.56%
2024-06-21	7.070	7.070	7.080	7.050	7.360	64,661,220	462,687,896	7.1556	6.637	6.637	6.647	6.619	6.910	68,875,168	6.7178	-3.28%
2024-06-20	7.310	7.310	7.320	7.280	7.580	50,697,140	375,093,514	7.3987	6.863	6.863	6.872	6.835	7.116	54,001,054	6.9460	-2.01%
2024-06-19	7.460	7.440	7.460	7.280	7.540	50,064,878	369,793,799	7.3863	7.004	6.985	7.004	6.835	7.079	53,327,587	6.9344	0.27%
2024-06-18	7.440	7.440	7.450	7.180	7.490	51,759,287	380,495,951	7.3513	6.985	6.985	6.994	6.741	7.032	55,132,420	6.9015	1.50%
2024-06-17	7.330	7.330	7.340	7.300	7.890	97,271,043	728,706,020	7.4915	6.882	6.882	6.891	6.853	7.407	103,610,161	7.0332	-5.54%
2024-06-14	7.760	7.750	7.760	7.690	8.130	104,618,882	830,665,844	7.9399	7.285	7.276	7.285	7.220	7.633	111,436,855	7.4541	0.00%
2024-06-13	7.760	7.760	7.770	7.560	7.870	60,651,196	469,913,657	7.7478	7.285	7.285	7.295	7.097	7.388	64,603,812	7.2738	2.92%
2024-06-12	7.540	7.530	7.540	7.350	7.710	49,692,360	374,734,878	7.5411	7.079	7.069	7.079	6.900	7.238	52,930,793	7.0797	0.19%
2024-06-11	7.770	7.770	7.780	7.730	8.250	97,201,089	776,325,614	7.9868	7.065	7.065	7.074	7.029	7.501	106,900,893	7.2621	-3.48%
2024-06-07	8.050	8.040	8.050	7.700	8.170	99,422,147	792,347,072	7.9695	7.320	7.310	7.320	7.001	7.429	109,343,593	7.2464	5.23%
2024-06-06	7.650	7.640	7.650	7.400	7.780	62,688,256	479,300,614	7.6458	6.956	6.947	6.956	6.729	7.074	68,943,986	6.9520	2.55%
2024-06-05	7.460	7.450	7.460	7.430	7.660	48,305,000	362,353,114	7.5014	6.783	6.774	6.783	6.756	6.965	53,125,409	6.8207	-1.97%
2024-06-04	7.610	7.600	7.610	7.120	7.660	45,840,014	342,657,704	7.4751	6.919	6.910	6.919	6.474	6.965	50,414,440	6.7968	4.97%
2024-06-03	7.250	7.250	7.270	7.040	7.360	61,236,423	440,135,748	7.1875	6.592	6.592	6.610	6.401	6.692	67,347,273	6.5353	1.68%
2024-05-31	7.130	7.120	7.130	7.090	7.470	77,675,728	559,186,790	7.1990	6.483	6.474	6.483	6.447	6.792	85,427,075	6.5458	-2.73%
2024-05-30	7.330	7.330	7.340	7.300	7.630	104,627,706	780,922,334	7.4638	6.665	6.665	6.674	6.638	6.938	115,068,621	6.7866	1.95%
2024-05-29	7.190	7.190	7.210	7.160	7.470	46,235,959	336,293,080	7.2734	6.538	6.538	6.556	6.510	6.792	50,849,897	6.6134	-2.31%
2024-05-28	7.360	7.350	7.360	7.300	7.660	61,355,685	458,646,520	7.4752	6.692	6.683	6.692	6.638	6.965	67,478,437	6.7969	-0.41%
2024-05-27	7.390	7.380	7.390	7.150	7.520	95,069,221	699,340,925	7.3561	6.719	6.710	6.719	6.501	6.838	104,556,284	6.6887	3.94%
2024-05-24	7.110	7.100	7.110	6.680	7.280	74,403,701	529,143,331	7.1118	6.465	6.456	6.465	6.074	6.619	81,828,529	6.4665	5.49%
2024-05-23	6.740	6.720	6.740	6.680	6.860	27,804,647	187,641,380	6.7486	6.128	6.110	6.128	6.074	6.238	30,579,303	6.1362	-2.32%
2024-05-22	6.900	6.890	6.900	6.680	6.920	31,517,196	216,326,422	6.8638	6.274	6.265	6.274	6.074	6.292	34,662,332	6.2410	2.99%
2024-05-21	6.700	6.700	6.710	6.640	6.930	41,589,889	280,956,270	6.7554	6.092	6.092	6.101	6.038	6.301	45,740,190	6.1424	-2.76%
2024-05-20	6.890	6.890	6.900	6.830	7.050	43,959,331	305,184,957	6.9424	6.265	6.265	6.274	6.210	6.410	48,346,081	6.3125	0.29%
2024-05-17	6.870	6.870	6.880	6.670	6.950	69,367,110	476,522,582	6.8696	6.247	6.247	6.256	6.065	6.319	76,289,331	6.2463	3.46%
2024-05-16	6.640	6.630	6.640	6.400	6.790	62,380,914	413,649,801	6.6310	6.038	6.028	6.038	5.819	6.174	68,605,974	6.0294	2.31%
2024-05-14	6.490	6.480	6.490	6.460	6.670	41,635,567	271,802,054	6.5281	5.901	5.892	5.901	5.874	6.065	45,790,426	5.9358	-0.76%
2024-05-13	6.540	6.540	6.550	6.400	6.650	66,164,362	432,940,869	6.5434	5.947	5.947	5.956	5.819	6.047	72,766,977	5.9497	0.31%
2024-05-10	6.520	6.510	6.520	6.140	6.570	98,313,341	626,217,445	6.3696	5.928	5.919	5.928	5.583	5.974	108,124,138	5.7917	6.19%
2024-05-09	6.140	6.130	6.140	5.810	6.180	74,431,436	452,188,615	6.0752	5.583	5.574	5.583	5.283	5.619	81,859,031	5.5240	5.50%
2024-05-08	5.820	5.810	5.820	5.790	6.020	36,193,492	213,441,704	5.8972	5.292	5.283	5.292	5.265	5.474	39,805,281	5.3621	-2.68%
2024-05-07	5.980	5.970	5.980	5.880	6.070	66,783,758	400,181,255	5.9922	5.437	5.428	5.437	5.346	5.519	73,448,183	5.4485	2.05%
2024-05-06	5.860	5.860	5.870	5.620	5.870	108,925,597	630,341,989	5.7869	5.328	5.328	5.337	5.110	5.337	119,795,403	5.2618	3.90%
2024-05-03	5.640	5.630	5.640	5.520	5.720	23,299,975	130,490,284	5.6004	5.128	5.119	5.128	5.019	5.201	25,625,105	5.0923	1.08%
2024-05-02	5.580	5.580	5.590	5.410	5.600	16,638,058	91,790,715	5.5169	5.074	5.074	5.083	4.919	5.092	18,298,388	5.0163	1.27%
2024-04-30	5.510	5.510	5.520	5.510	5.720	55,839,370	311,080,240	5.5710	5.010	5.010	5.019	5.010	5.201	61,411,643	5.0655	-2.30%
2024-04-29	5.640	5.630	5.640	5.570	5.720	61,747,748	348,743,342	5.6479	5.128	5.119	5.128	5.065	5.201	67,909,624	5.1354	-1.40%
2024-04-26	5.720	5.720	5.730	5.680	6.020	72,413,930	417,296,081	5.7626	5.201	5.201	5.210	5.165	5.474	79,640,196	5.2398	-4.19%
2024-04-25	5.970	5.960	5.980	5.840	6.030	35,685,497	212,977,438	5.9682	5.428	5.419	5.437	5.310	5.483	39,246,592	5.4266	0.84%
2024-04-24	5.920	5.920	5.930	5.800	5.970	39,880,239	234,942,864	5.8912	5.383	5.383	5.392	5.274	5.428	43,859,932	5.3567	3.32%
2024-04-23	5.730	5.730	5.740	5.650	5.800	20,535,848	117,539,987	5.7236	5.210	5.210	5.219	5.137	5.274	22,585,143	5.2043	0.53%
2024-04-22	5.700	5.700	5.710	5.680	5.910	20,520,149	118,787,479	5.7888	5.183	5.183	5.192	5.165	5.374	22,567,877	5.2636	0.00%
2024-04-19	5.700	5.700	5.720	5.670	5.780	18,029,717	103,134,867	5.7203	5.183	5.183	5.201	5.156	5.256	19,828,922	5.2012	-0.35%
2024-04-18	5.720	5.720	5.740	5.630	5.780	16,680,000	95,501,235	5.7255	5.201	5.201	5.219	5.119	5.256	18,344,516	5.2060	1.06%
2024-04-17	5.660	5.660	5.670	5.510	5.710	16,410,954	92,725,817	5.6502	5.146	5.146	5.156	5.010	5.192	18,048,621	5.1376	2.54%
2024-04-16	5.520	5.520	5.530	5.500	5.760	27,321,862	152,536,146	5.5829	5.019	5.019	5.028	5.001	5.237	30,048,341	5.0764	-3.16%
2024-04-15	5.700	5.700	5.710	5.630	5.800	22,716,463	129,938,368	5.7200	5.183	5.183	5.192	5.119	5.274	24,983,364	5.2010	-1.55%
2024-04-12	5.790	5.780	5.790	5.770	6.020	24,177,727	142,033,798	5.8746	5.265	5.256	5.265	5.246	5.474	26,590,449	5.3415	-1.86%
2024-04-11	5.900	5.900	5.910	5.780	5.980	20,174,581	119,145,987	5.9057	5.365	5.365	5.374	5.256	5.437	22,187,825	5.3699	0.34%
2024-04-10	5.880	5.880	5.890	5.770	5.940	25,651,350	150,455,280	5.8654	5.346	5.346	5.356	5.246	5.401	28,211,127	5.3332	2.26%
2024-04-09	5.750	5.740	5.750	5.580	5.780	20,813,566	119,158,922	5.7251	5.228	5.219	5.228	5.074	5.256	22,890,575	5.2056	2.50%
2024-04-08	5.610	5.610	5.620	5.470	5.720	39,821,723	222,737,423	5.5934	5.101	5.101	5.110	4.974	5.201	43,795,577	5.0858	3.89%
2024-04-05	5.400	5.400	5.410	5.310	5.650	14,944,202	81,322,746	5.4418	4.910	4.910	4.919	4.828	5.137	16,435,500	4.9480	-5.10%
2024-04-03	5.690	5.680	5.690	5.630	5.800	22,705,050	129,449,288	5.7013	5.174	5.165	5.174	5.119	5.274	24,970,812	5.1840	0.71%
2024-04-02	5.650	5.650	5.660	5.480	5.830	30,475,945	173,769,808	5.7019	5.137	5.137	5.146	4.983	5.301	33,517,173	5.1845	3.10%
2024-03-28	5.480	5.480	5.490	5.130	5.520	49,982,562	267,937,768	5.3606	4.983	4.983	4.992	4.665	5.019	54,970,377	4.8742	1.67%
2024-03-27	5.390	5.390	5.400	5.310	5.450	15,527,658	83,576,713	5.3824	4.901	4.901	4.910	4.828	4.955	17,077,180	4.8941	-0.37%
2024-03-26	5.410	5.400	5.410	5.390	5.670	32,876,000	181,242,136	5.5129	4.919	4.910	4.919	4.901	5.156	36,156,732	5.0127	-1.10%
2024-03-25	5.470	5.460	5.470	5.210	5.530	32,621,849	177,342,127	5.4363	4.974	4.965	4.974	4.737	5.028	35,877,219	4.9430	4.19%
2024-03-22	5.250	5.250	5.270	5.180	5.450	46,602,000	246,688,614	5.2935	4.774	4.774	4.792	4.710	4.955	51,252,465	4.8132	-4.55%
2024-03-21	5.500	5.500	5.510	5.420	5.530	28,222,808	154,759,801	5.4835	5.001	5.001	5.010	4.928	5.028	31,039,193	4.9859	-0.54%
2024-03-20	5.530	5.520	5.530	5.430	5.640	29,268,995	161,281,918	5.5103	5.028	5.019	5.028	4.937	5.128	32,189,780	5.0103	-1.95%
2024-03-19	5.640	5.640	5.650	5.640	5.760	15,771,443	89,839,110	5.6963	5.128	5.128	5.137	5.128	5.237	17,345,293	5.1795	-1.40%
2024-03-18	5.720	5.720	5.730	5.650	5.870	27,110,810	155,602,383	5.7395	5.201	5.201	5.210	5.137	5.337	29,816,228	5.2187	0.18%
2024-03-15	5.710	5.710	5.720	5.660	5.800	31,270,072	179,232,235	5.7317	5.192	5.192	5.201	5.146	5.274	34,390,547	5.2117	-0.70%
2024-03-14	5.750	5.740	5.750	5.730	6.020	33,490,330	194,885,727	5.8192	5.228	5.219	5.228	5.210	5.474	36,832,367	5.2912	-3.04%
2024-03-13	5.930	5.920	5.930	5.780	6.060	34,405,604	204,382,905	5.9404	5.392	5.383	5.392	5.256	5.510	37,838,977	5.4014	1.89%
2024-03-12	5.820	5.820	5.840	5.780	6.200	51,332,160	302,468,628	5.8924	5.292	5.292	5.310	5.256	5.637	56,454,653	5.3577	-2.84%
2024-03-11	5.990	5.980	5.990	5.920	6.290	47,318,525	285,431,379	6.0321	5.446	5.437	5.446	5.383	5.719	52,040,493	5.4848	0.84%
2024-03-08	5.940	5.940	5.950	5.700	5.990	35,740,503	211,141,190	5.9076	5.401	5.401	5.410	5.183	5.446	39,307,087	5.3716	4.21%
2024-03-07	5.700	5.700	5.710	5.680	5.850	22,312,684	128,044,021	5.7386	5.183	5.183	5.192	5.165	5.319	24,539,291	5.2179	-1.89%
2024-03-06	5.810	5.810	5.820	5.400	5.950	43,584,864	252,761,123	5.7993	5.283	5.283	5.292	4.910	5.410	47,934,246	5.2731	6.61%
2024-03-05	5.450	5.440	5.450	5.420	5.590	25,157,726	138,117,674	5.4901	4.955	4.946	4.955	4.928	5.083	27,668,243	4.9919	-1.98%
2024-03-04	5.560	5.560	5.570	5.490	5.660	16,952,000	94,195,813	5.5566	5.056	5.056	5.065	4.992	5.146	18,643,659	5.0524	0.72%
2024-03-01	5.520	5.520	5.530	5.420	5.550	14,000,802	77,113,789	5.5078	5.019	5.019	5.028	4.928	5.046	15,397,958	5.0081	-0.36%
2024-02-29	5.540	5.520	5.540	5.500	5.640	26,179,020	145,398,709	5.5540	5.037	5.019	5.037	5.001	5.128	28,791,453	5.0501	-1.60%
2024-02-28	5.630	5.620	5.630	5.570	5.710	25,029,000	141,482,773	5.6528	5.119	5.110	5.119	5.065	5.192	27,526,672	5.1398	0.18%
2024-02-27	5.620	5.620	5.630	5.490	5.660	25,355,200	141,251,655	5.5709	5.110	5.110	5.119	4.992	5.146	27,885,423	5.0654	0.90%
2024-02-26	5.570	5.560	5.570	5.540	5.750	26,085,804	147,201,487	5.6430	5.065	5.056	5.065	5.037	5.228	28,688,935	5.1309	-1.42%
2024-02-23	5.650	5.630	5.650	5.410	5.760	60,202,965	338,169,891	5.6172	5.137	5.119	5.137	4.919	5.237	66,210,686	5.1075	3.48%
2024-02-22	5.460	5.460	5.470	5.140	5.490	49,514,890	266,211,188	5.3764	4.965	4.965	4.974	4.674	4.992	54,456,036	4.8886	6.43%
2024-02-21	5.130	5.120	5.130	5.040	5.200	34,941,942	179,568,623	5.1391	4.665	4.655	4.665	4.583	4.728	38,428,837	4.6728	0.59%
2024-02-20	5.100	5.090	5.100	4.850	5.130	34,213,690	170,902,290	4.9951	4.637	4.628	4.637	4.410	4.665	37,627,912	4.5419	5.37%
2024-02-19	4.840	4.830	4.840	4.760	4.880	28,074,466	135,038,994	4.8100	4.401	4.392	4.401	4.328	4.437	30,876,048	4.3736	0.41%
2024-02-16	4.820	4.810	4.820	4.600	4.840	7,230,904	34,436,607	4.7624	4.383	4.374	4.383	4.183	4.401	7,952,484	4.3303	4.78%
2024-02-15	4.600	4.600	4.610	4.510	4.650	17,406,485	79,662,208	4.5766	4.183	4.183	4.192	4.101	4.228	19,143,497	4.1613	0.00%
2024-02-14	4.600	4.600	4.610	4.460	4.610	13,259,076	60,314,244	4.5489	4.183	4.183	4.192	4.055	4.192	14,582,214	4.1362	-0.86%
2024-02-09	4.640	4.640	4.650	4.520	4.840	12,143,474	56,224,079	4.6300	4.219	4.219	4.228	4.110	4.401	13,355,285	4.2099	-2.52%
2024-02-08	4.760	4.760	4.770	4.740	4.890	18,526,916	89,163,997	4.8127	4.328	4.328	4.337	4.310	4.446	20,375,737	4.3760	-2.06%
2024-02-07	4.860	4.860	4.870	4.830	4.940	26,569,992	129,656,669	4.8798	4.419	4.419	4.428	4.392	4.492	29,221,441	4.4370	1.46%
2024-02-06	4.790	4.790	4.800	4.620	4.840	20,851,000	99,142,322	4.7548	4.355	4.355	4.364	4.201	4.401	22,931,744	4.3234	3.46%
2024-02-05	4.630	4.620	4.630	4.510	4.730	38,971,218	178,865,840	4.5897	4.210	4.201	4.210	4.101	4.301	42,860,199	4.1732	0.00%
2024-02-02	4.630	4.630	4.640	4.560	4.820	28,478,200	132,790,349	4.6629	4.210	4.210	4.219	4.146	4.383	31,320,071	4.2398	-1.28%
2024-02-01	4.690	4.680	4.690	4.560	4.930	58,411,800	275,838,049	4.7223	4.264	4.255	4.264	4.146	4.483	64,240,778	4.2938	0.00%
2024-01-31	4.690	4.680	4.690	4.570	4.770	29,400,285	137,603,212	4.6803	4.264	4.255	4.264	4.155	4.337	32,334,172	4.2557	0.00%
2024-01-30	4.690	4.680	4.690	4.650	4.850	31,783,100	150,166,556	4.7247	4.264	4.255	4.264	4.228	4.410	34,954,771	4.2960	-3.50%
2024-01-29	4.860	4.860	4.870	4.840	5.040	17,008,132	83,820,126	4.9282	4.419	4.419	4.428	4.401	4.583	18,705,392	4.4811	-0.82%
2024-01-26	4.900	4.900	4.920	4.870	5.050	30,818,081	152,337,347	4.9431	4.455	4.455	4.474	4.428	4.592	33,893,451	4.4946	-2.39%
2024-01-25	5.020	5.000	5.020	4.740	5.020	69,258,677	335,923,182	4.8503	4.565	4.546	4.565	4.310	4.565	76,170,077	4.4102	6.58%
2024-01-24	4.710	4.710	4.720	4.480	4.740	52,686,926	242,721,606	4.6069	4.283	4.283	4.292	4.074	4.310	57,944,613	4.1889	4.43%
2024-01-23	4.510	4.500	4.510	4.380	4.600	38,017,602	171,365,757	4.5075	4.101	4.092	4.101	3.983	4.183	41,811,421	4.0985	2.04%
2024-01-22	4.420	4.410	4.420	4.370	4.690	46,464,690	208,839,162	4.4946	4.019	4.010	4.019	3.973	4.264	51,101,453	4.0868	-5.76%
2024-01-19	4.690	4.680	4.690	4.620	4.850	35,757,097	168,642,154	4.7163	4.264	4.255	4.264	4.201	4.410	39,325,337	4.2884	-3.30%
2024-01-18	4.850	4.850	4.860	4.800	4.910	37,460,277	181,687,649	4.8501	4.410	4.410	4.419	4.364	4.464	41,198,480	4.4101	-0.61%
2024-01-17	4.880	4.880	4.890	4.870	5.110	35,519,086	176,031,229	4.9560	4.437	4.437	4.446	4.428	4.646	39,063,575	4.5063	-4.50%
2024-01-16	5.110	5.110	5.120	5.050	5.240	21,185,220	108,994,614	5.1448	4.646	4.646	4.655	4.592	4.765	23,299,317	4.6780	-1.92%
2024-01-15	5.210	5.210	5.220	5.130	5.340	20,225,463	105,751,507	5.2286	4.737	4.737	4.746	4.665	4.855	22,243,784	4.7542	0.58%
2024-01-12	5.180	5.180	5.190	5.180	5.350	33,383,868	175,536,531	5.2581	4.710	4.710	4.719	4.710	4.865	36,715,281	4.7810	-3.18%
2024-01-11	5.350	5.350	5.360	5.310	5.450	15,022,418	80,603,789	5.3656	4.865	4.865	4.874	4.828	4.955	16,521,522	4.8787	0.19%
2024-01-10	5.340	5.340	5.350	5.320	5.450	13,441,059	72,219,327	5.3730	4.855	4.855	4.865	4.837	4.955	14,782,357	4.8855	-1.84%
2024-01-09	5.440	5.440	5.460	5.420	5.540	12,402,391	67,940,118	5.4780	4.946	4.946	4.965	4.928	5.037	13,640,039	4.9809	-0.55%
2024-01-08	5.470	5.460	5.470	5.430	5.690	15,929,001	87,770,952	5.5101	4.974	4.965	4.974	4.937	5.174	17,518,574	5.0102	-3.70%
2024-01-05	5.680	5.670	5.680	5.660	5.820	11,882,031	67,936,460	5.7176	5.165	5.156	5.165	5.146	5.292	13,067,752	5.1988	-1.56%
2024-01-04	5.770	5.760	5.770	5.660	5.790	13,488,702	77,023,222	5.7102	5.246	5.237	5.246	5.146	5.265	14,834,755	5.1921	-0.52%
2024-01-03	5.800	5.780	5.800	5.740	5.870	16,051,216	92,781,746	5.7804	5.274	5.256	5.274	5.219	5.337	17,652,985	5.2559	-0.85%
2024-01-02	5.850	5.840	5.850	5.810	5.910	10,781,856	62,928,137	5.8365	5.319	5.310	5.319	5.283	5.374	11,857,789	5.3069	-1.18%
2023-12-29	5.920	5.920	5.930	5.800	5.940	8,476,130	49,805,707	5.8760	5.383	5.383	5.392	5.274	5.401	9,321,972	5.3428	0.68%
2023-12-28	5.880	5.870	5.880	5.620	5.900	17,907,000	104,086,725	5.8126	5.346	5.337	5.346	5.110	5.365	19,693,959	5.2852	4.07%
2023-12-27	5.650	5.650	5.660	5.620	5.940	18,073,398	102,843,188	5.6903	5.137	5.137	5.146	5.110	5.401	19,876,962	5.1740	-4.07%
2023-12-22	5.890	5.890	5.900	5.830	5.960	15,322,090	89,942,952	5.8701	5.356	5.356	5.365	5.301	5.419	16,851,098	5.3375	-0.34%
2023-12-21	5.910	5.900	5.910	5.650	5.910	13,869,421	80,689,083	5.8178	5.374	5.365	5.374	5.137	5.374	15,253,466	5.2899	1.90%
2023-12-20	5.800	5.790	5.800	5.760	5.960	10,733,972	62,767,153	5.8475	5.274	5.265	5.274	5.237	5.419	11,805,127	5.3169	0.35%
2023-12-19	5.780	5.780	5.790	5.700	5.880	9,848,200	56,711,326	5.7585	5.256	5.256	5.265	5.183	5.346	10,830,963	5.2360	-1.70%
2023-12-18	5.880	5.850	5.880	5.790	5.900	7,830,341	45,868,558	5.8578	5.346	5.319	5.346	5.265	5.365	8,611,739	5.3263	-0.17%
2023-12-15	5.890	5.880	5.890	5.830	5.960	29,402,309	173,078,682	5.8866	5.356	5.346	5.356	5.301	5.419	32,336,398	5.3524	1.03%
2023-12-14	5.830	5.800	5.830	5.620	5.830	15,044,308	86,923,398	5.7778	5.301	5.274	5.301	5.110	5.301	16,545,596	5.2536	2.82%
2023-12-13	5.670	5.670	5.680	5.620	5.730	14,829,030	84,113,827	5.6722	5.156	5.156	5.165	5.110	5.210	16,308,835	5.1576	-0.35%
2023-12-12	5.690	5.680	5.690	5.650	5.740	9,155,940	52,113,242	5.6917	5.174	5.165	5.174	5.137	5.219	10,069,621	5.1753	-0.18%
2023-12-11	5.700	5.690	5.700	5.430	5.710	18,170,105	101,669,436	5.5954	5.183	5.174	5.183	4.937	5.192	19,983,320	5.0877	1.79%
2023-12-08	5.600	5.590	5.600	5.430	5.630	11,780,502	65,738,276	5.5803	5.092	5.083	5.092	4.937	5.119	12,956,091	5.0739	1.82%
2023-12-07	5.500	5.490	5.500	5.410	5.560	10,604,961	58,051,454	5.4740	5.001	4.992	5.001	4.919	5.056	11,663,242	4.9773	-1.08%
2023-12-06	5.560	5.560	5.570	5.410	5.600	16,047,500	88,589,550	5.5205	5.056	5.056	5.065	4.919	5.092	17,648,898	5.0196	0.54%
2023-12-05	5.530	5.520	5.530	5.460	5.620	16,637,202	92,084,673	5.5349	5.028	5.019	5.028	4.965	5.110	18,297,447	5.0327	-1.07%
2023-12-04	5.590	5.580	5.590	5.550	5.720	15,845,178	88,858,983	5.6080	5.083	5.074	5.083	5.046	5.201	17,426,386	5.0991	-1.58%
2023-12-01	5.680	5.670	5.680	5.650	5.860	21,490,769	122,804,353	5.7143	5.165	5.156	5.165	5.137	5.328	23,635,357	5.1958	-2.91%
2023-11-30	5.850	5.850	5.860	5.820	6.020	46,342,687	272,534,270	5.8808	5.319	5.319	5.328	5.292	5.474	50,967,275	5.3472	-0.85%
2023-11-29	5.900	5.890	5.900	5.870	6.140	25,366,155	150,968,439	5.9516	5.365	5.356	5.365	5.337	5.583	27,897,472	5.4115	-3.44%
2023-11-28	6.110	6.100	6.110	6.070	6.290	14,061,294	86,088,678	6.1224	5.556	5.547	5.556	5.519	5.719	15,464,486	5.5669	-0.65%
2023-11-27	6.150	6.150	6.170	6.140	6.330	20,555,183	127,110,990	6.1839	5.592	5.592	5.610	5.583	5.756	22,606,407	5.6228	-2.38%
2023-11-24	6.300	6.290	6.300	6.270	6.460	10,764,030	68,220,181	6.3378	5.728	5.719	5.728	5.701	5.874	11,838,184	5.7627	-3.08%
2023-11-23	6.500	6.490	6.500	6.340	6.520	6,724,871	43,092,088	6.4079	5.910	5.901	5.910	5.765	5.928	7,395,953	5.8264	1.88%
2023-11-22	6.380	6.380	6.390	6.360	6.480	10,698,153	68,369,008	6.3907	5.801	5.801	5.810	5.783	5.892	11,765,734	5.8109	-1.24%
2023-11-21	6.460	6.460	6.470	6.450	6.710	22,276,684	145,556,529	6.5340	5.874	5.874	5.883	5.865	6.101	24,499,699	5.9412	-3.00%
2023-11-20	6.660	6.650	6.660	6.490	6.730	10,875,996	72,000,789	6.6202	6.056	6.047	6.056	5.901	6.119	11,961,324	6.0195	2.62%
2023-11-17	6.490	6.490	6.500	6.490	6.700	12,410,199	81,219,247	6.5446	5.901	5.901	5.910	5.901	6.092	13,648,626	5.9507	-3.57%
2023-11-16	6.730	6.700	6.730	6.670	6.830	12,408,320	83,564,228	6.7345	6.119	6.092	6.119	6.065	6.210	13,646,560	6.1235	-0.88%
2023-11-15	6.790	6.770	6.790	6.520	6.790	31,720,720	212,082,720	6.6859	6.174	6.156	6.174	5.928	6.174	34,886,166	6.0793	6.26%
2023-11-14	6.390	6.390	6.410	6.260	6.430	10,519,500	66,673,691	6.3381	5.810	5.810	5.828	5.692	5.847	11,569,253	5.7630	2.08%
2023-11-13	6.260	6.250	6.260	6.100	6.390	15,139,168	93,996,503	6.2088	5.692	5.683	5.692	5.547	5.810	16,649,922	5.6455	-1.42%
2023-11-10	6.350	6.350	6.380	6.260	6.420	10,486,084	66,244,801	6.3174	5.774	5.774	5.801	5.692	5.837	11,532,502	5.7442	-1.24%
2023-11-09	6.430	6.430	6.440	6.420	6.580	5,552,193	35,799,905	6.4479	5.847	5.847	5.856	5.837	5.983	6,106,252	5.8628	-1.08%
2023-11-08	6.500	6.500	6.520	6.490	6.700	8,696,069	57,085,536	6.5645	5.910	5.910	5.928	5.901	6.092	9,563,859	5.9689	-1.96%
2023-11-07	6.630	6.630	6.640	6.610	6.760	12,481,291	83,287,965	6.6730	6.028	6.028	6.038	6.010	6.147	13,726,813	6.0675	0.00%
2023-11-06	6.630	6.620	6.630	6.580	6.790	12,799,370	85,391,284	6.6715	6.028	6.019	6.028	5.983	6.174	14,076,633	6.0662	-1.04%
2023-11-03	6.700	6.680	6.700	6.580	6.750	7,817,836	52,205,662	6.6778	6.092	6.074	6.092	5.983	6.138	8,597,987	6.0718	2.45%
2023-11-02	6.540	6.530	6.540	6.480	6.710	9,219,383	60,492,177	6.5614	5.947	5.937	5.947	5.892	6.101	10,139,395	5.9661	-0.91%
2023-11-01	6.600	6.600	6.610	6.440	6.650	13,596,125	89,146,471	6.5568	6.001	6.001	6.010	5.856	6.047	14,952,897	5.9618	-0.45%
2023-10-31	6.630	6.620	6.630	6.580	6.740	15,065,070	99,837,258	6.6271	6.028	6.019	6.028	5.983	6.128	16,568,430	6.0258	-1.19%
2023-10-30	6.710	6.710	6.720	6.630	6.830	14,585,097	97,922,921	6.7139	6.101	6.101	6.110	6.028	6.210	16,040,560	6.1047	-1.18%
2023-10-27	6.790	6.790	6.800	6.250	6.810	36,868,851	245,168,237	6.6497	6.174	6.174	6.183	5.683	6.192	40,548,034	6.0464	9.52%
2023-10-26	6.200	6.190	6.200	6.070	6.270	14,323,901	88,571,356	6.1835	5.637	5.628	5.637	5.519	5.701	15,753,299	5.6224	0.98%
2023-10-25	6.140	6.140	6.160	6.110	6.320	11,770,454	73,053,776	6.2065	5.583	5.583	5.601	5.556	5.747	12,945,041	5.6434	0.49%
2023-10-24	6.110	6.110	6.130	6.060	6.220	21,858,272	134,161,606	6.1378	5.556	5.556	5.574	5.510	5.656	24,039,533	5.5809	-2.71%
2023-10-20	6.280	6.270	6.280	6.180	6.370	7,284,345	45,854,845	6.2950	5.710	5.701	5.710	5.619	5.792	8,011,258	5.7238	0.64%
2023-10-19	6.240	6.230	6.240	6.190	6.450	8,628,333	54,332,859	6.2970	5.674	5.665	5.674	5.628	5.865	9,489,364	5.7257	-1.89%
2023-10-18	6.360	6.360	6.380	6.350	6.620	9,658,877	62,540,433	6.4749	5.783	5.783	5.801	5.774	6.019	10,622,747	5.8874	-3.49%
2023-10-17	6.590	6.590	6.600	6.380	6.630	14,994,339	98,634,915	6.5781	5.992	5.992	6.001	5.801	6.028	16,490,641	5.9813	3.45%
2023-10-16	6.370	6.370	6.390	6.370	6.490	8,077,493	51,668,358	6.3966	5.792	5.792	5.810	5.792	5.901	8,883,555	5.8162	-0.47%
2023-10-13	6.400	6.390	6.400	6.330	6.450	6,446,839	41,179,856	6.3876	5.819	5.810	5.819	5.756	5.865	7,090,176	5.8080	-1.08%
2023-10-12	6.470	6.470	6.480	6.420	6.580	11,301,406	73,567,242	6.5096	5.883	5.883	5.892	5.837	5.983	12,429,186	5.9189	0.31%
2023-10-11	6.450	6.450	6.460	6.310	6.480	11,685,487	74,860,623	6.4063	5.865	5.865	5.874	5.737	5.892	12,851,595	5.8250	2.06%
2023-10-10	6.320	6.310	6.320	6.310	6.480	12,178,205	77,594,944	6.3716	5.747	5.737	5.747	5.737	5.892	13,393,482	5.7935	-1.10%
2023-10-09	6.390	6.390	6.400	6.260	6.460	8,593,411	54,795,085	6.3764	5.810	5.810	5.819	5.692	5.874	9,450,957	5.7978	1.43%
2023-10-06	6.300	6.290	6.300	6.150	6.380	10,090,031	63,278,897	6.2714	5.728	5.719	5.728	5.592	5.801	11,096,926	5.7024	2.61%
2023-10-05	6.140	6.140	6.150	6.130	6.260	6,878,563	42,455,081	6.1721	5.583	5.583	5.592	5.574	5.692	7,564,982	5.6121	-0.32%
2023-10-04	6.160	6.150	6.160	6.080	6.380	11,695,879	72,031,060	6.1587	5.601	5.592	5.601	5.528	5.801	12,863,024	5.5999	-3.60%
2023-10-03	6.390	6.390	6.400	6.320	6.770	17,464,323	111,924,323	6.4087	5.810	5.810	5.819	5.747	6.156	19,207,107	5.8272	-6.30%
2023-09-29	6.820	6.800	6.820	6.680	6.860	11,715,241	79,570,546	6.7921	6.201	6.183	6.201	6.074	6.238	12,884,318	6.1758	2.40%
2023-09-28	6.660	6.660	6.680	6.440	6.770	23,694,695	157,066,424	6.6288	6.056	6.056	6.074	5.856	6.156	26,059,215	6.0273	3.58%
2023-09-27	6.430	6.430	6.440	6.290	6.480	11,529,354	73,792,372	6.4004	5.847	5.847	5.856	5.719	5.892	12,679,881	5.8196	2.23%
2023-09-26	6.290	6.290	6.300	6.260	6.400	10,191,000	64,257,662	6.3053	5.719	5.719	5.728	5.692	5.819	11,207,971	5.7332	-1.72%
2023-09-25	6.400	6.400	6.410	6.330	6.460	8,924,100	56,972,177	6.3841	5.819	5.819	5.828	5.756	5.874	9,814,646	5.8048	0.16%
2023-09-22	6.390	6.390	6.400	6.280	6.410	11,401,619	72,501,502	6.3589	5.810	5.810	5.819	5.710	5.828	12,539,399	5.7819	0.79%
2023-09-21	6.340	6.340	6.360	6.320	6.500	10,992,100	70,101,510	6.3774	5.765	5.765	5.783	5.747	5.910	12,089,014	5.7988	-2.16%
2023-09-20	6.480	6.480	6.500	6.420	6.570	9,972,335	64,773,633	6.4953	5.892	5.892	5.910	5.837	5.974	10,967,485	5.9060	0.93%
2023-09-19	6.420	6.420	6.430	6.360	6.480	10,105,941	64,909,563	6.4229	5.837	5.837	5.847	5.783	5.892	11,114,424	5.8401	0.00%
2023-09-18	6.420	6.410	6.420	6.400	6.610	14,459,685	93,194,575	6.4451	5.837	5.828	5.837	5.819	6.010	15,902,633	5.8603	-2.13%
2023-09-15	6.560	6.550	6.560	6.490	6.640	19,951,944	130,969,674	6.5643	5.965	5.956	5.965	5.901	6.038	21,942,971	5.9686	0.61%
2023-09-14	6.520	6.510	6.520	6.500	6.750	13,027,445	85,867,431	6.5913	5.928	5.919	5.928	5.910	6.138	14,327,468	5.9932	0.77%
2023-09-13	6.470	6.470	6.480	6.400	6.530	12,323,122	79,781,512	6.4741	5.883	5.883	5.892	5.819	5.937	13,552,860	5.8867	0.94%
2023-09-12	6.410	6.410	6.420	6.360	6.560	10,341,666	66,612,993	6.4412	5.828	5.828	5.837	5.783	5.965	11,373,672	5.8568	-0.93%
2023-09-11	6.470	6.460	6.470	6.460	6.740	22,259,663	145,883,701	6.5537	5.883	5.874	5.883	5.874	6.128	24,480,979	5.9591	-1.52%
2023-09-07	6.570	6.570	6.580	6.340	6.670	34,440,722	225,203,131	6.5389	5.974	5.974	5.983	5.765	6.065	37,877,600	5.9455	5.46%
2023-09-06	6.230	6.230	6.240	6.160	6.260	11,067,453	68,705,905	6.2079	5.665	5.665	5.674	5.601	5.692	12,171,886	5.6446	0.00%
2023-09-05	6.230	6.230	6.240	6.200	6.390	12,559,581	78,724,814	6.2681	5.665	5.665	5.674	5.637	5.810	13,812,915	5.6994	-1.27%
2023-09-04	6.310	6.310	6.320	6.160	6.330	12,327,954	77,167,284	6.2595	5.737	5.737	5.747	5.601	5.756	13,558,174	5.6916	1.61%
2023-08-31	6.210	6.210	6.220	6.210	6.420	25,863,490	162,143,530	6.2692	5.647	5.647	5.656	5.647	5.837	28,444,436	5.7004	-0.96%
2023-08-30	6.270	6.270	6.280	6.270	6.740	35,266,133	229,121,409	6.4969	5.701	5.701	5.710	5.701	6.128	38,785,379	5.9074	1.79%
2023-08-29	6.160	6.160	6.180	5.900	6.240	18,142,010	110,579,169	6.0952	5.601	5.601	5.619	5.365	5.674	19,952,421	5.5421	3.70%
2023-08-28	5.940	5.930	5.940	5.900	6.330	18,191,000	109,403,137	6.0141	5.401	5.392	5.401	5.365	5.756	20,006,300	5.4684	-1.82%
2023-08-25	6.050	6.050	6.060	5.880	6.080	21,842,083	131,025,896	5.9988	5.501	5.501	5.510	5.346	5.528	24,021,729	5.4545	0.00%
2023-08-24	6.050	6.050	6.060	6.000	6.170	18,855,233	114,408,649	6.0677	5.501	5.501	5.510	5.456	5.610	20,736,818	5.5172	-0.82%
2023-08-23	6.100	6.090	6.100	6.100	6.270	10,653,968	65,594,286	6.1568	5.547	5.537	5.547	5.547	5.701	11,717,139	5.5981	-1.93%
2023-08-22	6.220	6.220	6.230	6.070	6.330	16,301,736	101,095,345	6.2015	5.656	5.656	5.665	5.519	5.756	17,928,504	5.6388	0.48%
2023-08-21	6.190	6.180	6.190	6.170	6.320	14,281,178	89,029,679	6.2341	5.628	5.619	5.628	5.610	5.747	15,706,313	5.6684	-2.83%
2023-08-18	6.370	6.370	6.380	6.360	6.570	13,515,255	86,937,584	6.4326	5.792	5.792	5.801	5.783	5.974	14,863,957	5.8489	-2.30%
2023-08-17	6.520	6.520	6.540	6.350	6.570	16,611,974	107,736,118	6.4854	5.928	5.928	5.947	5.774	5.974	18,269,701	5.8970	0.62%
2023-08-16	6.480	6.470	6.480	6.380	6.600	19,061,780	123,474,376	6.4776	5.892	5.883	5.892	5.801	6.001	20,963,976	5.8898	-2.70%
2023-08-15	6.660	6.660	6.670	6.540	6.760	27,131,723	179,954,736	6.6326	6.056	6.056	6.065	5.947	6.147	29,839,228	6.0308	-0.75%
2023-08-14	6.710	6.710	6.720	6.460	6.740	27,030,323	178,701,002	6.6111	6.101	6.101	6.110	5.874	6.128	29,727,709	6.0113	-1.03%
2023-08-11	6.780	6.780	6.800	6.780	7.000	15,594,786	106,901,923	6.8550	6.165	6.165	6.183	6.165	6.365	17,151,007	6.2330	-2.73%
2023-08-10	6.970	6.970	6.980	6.870	7.050	12,134,168	84,766,951	6.9858	6.338	6.338	6.347	6.247	6.410	13,345,050	6.3519	0.00%
2023-08-09	6.970	6.960	6.970	6.870	7.050	16,617,239	115,058,138	6.9240	6.338	6.328	6.338	6.247	6.410	18,275,492	6.2958	-0.29%
2023-08-08	6.990	6.990	7.000	6.950	7.130	14,170,500	99,178,670	6.9990	6.356	6.356	6.365	6.319	6.483	15,584,590	6.3639	-1.96%
2023-08-07	7.130	7.130	7.140	6.980	7.190	11,090,739	78,677,467	7.0940	6.483	6.483	6.492	6.347	6.538	12,197,496	6.4503	-0.70%
2023-08-04	7.180	7.170	7.180	7.160	7.450	12,779,776	93,277,649	7.2988	6.529	6.519	6.529	6.510	6.774	14,055,084	6.6366	0.00%
2023-08-03	7.180	7.180	7.190	7.100	7.260	14,376,558	103,341,216	7.1882	6.529	6.529	6.538	6.456	6.601	15,811,211	6.5359	-0.97%
2023-08-02	7.250	7.240	7.250	7.250	7.480	11,567,050	84,731,293	7.3252	6.592	6.583	6.592	6.592	6.801	12,721,339	6.6606	-1.89%
2023-08-01	7.390	7.390	7.400	7.370	7.520	21,610,590	160,659,182	7.4343	6.719	6.719	6.729	6.701	6.838	23,767,135	6.7597	-1.34%
2023-07-31	7.490	7.480	7.490	7.380	7.620	21,276,836	159,770,806	7.5091	6.810	6.801	6.810	6.710	6.929	23,400,075	6.8278	-0.27%
2023-07-28	7.510	7.500	7.510	7.200	7.540	24,975,400	184,989,864	7.4069	6.829	6.819	6.829	6.547	6.856	27,467,723	6.7348	0.94%
2023-07-27	7.440	7.430	7.440	7.370	7.590	15,951,838	119,091,071	7.4657	6.765	6.756	6.765	6.701	6.901	17,543,690	6.7883	-0.67%
2023-07-26	7.490	7.480	7.490	7.420	7.760	14,574,680	109,810,693	7.5343	6.810	6.801	6.810	6.747	7.056	16,029,103	6.8507	-2.73%
2023-07-25	7.700	7.690	7.700	7.570	7.720	12,999,000	99,464,776	7.6517	7.001	6.992	7.001	6.883	7.020	14,296,185	6.9574	2.12%
2023-07-24	7.540	7.540	7.550	7.510	7.670	8,402,866	63,588,250	7.5674	6.856	6.856	6.865	6.829	6.974	9,241,397	6.8808	-1.82%
2023-07-21	7.680	7.660	7.680	7.590	7.730	9,684,777	74,339,426	7.6759	6.983	6.965	6.983	6.901	7.029	10,651,232	6.9794	-0.39%
2023-07-20	7.710	7.700	7.710	7.710	7.890	6,985,836	54,191,942	7.7574	7.010	7.001	7.010	7.010	7.174	7,682,960	7.0535	-1.03%
2023-07-19	7.790	7.790	7.800	7.730	7.890	7,782,303	60,577,953	7.7841	7.083	7.083	7.092	7.029	7.174	8,558,908	7.0778	-1.27%
2023-07-18	7.890	7.890	7.900	7.890	8.100	7,805,475	62,024,292	7.9463	7.174	7.174	7.183	7.174	7.365	8,584,392	7.2252	-2.95%
2023-07-14	8.130	8.120	8.130	7.950	8.160	7,421,070	59,929,200	8.0755	7.392	7.383	7.392	7.229	7.420	8,161,627	7.3428	1.37%
2023-07-13	8.020	8.020	8.030	7.920	8.050	12,263,078	97,825,274	7.9772	7.292	7.292	7.301	7.201	7.320	13,486,824	7.2534	0.75%
2023-07-12	7.960	7.960	7.970	7.870	7.990	6,769,594	53,882,092	7.9594	7.238	7.238	7.247	7.156	7.265	7,445,139	7.2372	1.14%
2023-07-11	7.870	7.850	7.870	7.720	7.930	12,255,584	96,170,094	7.8470	7.156	7.138	7.156	7.020	7.210	13,478,582	7.1350	0.00%
2023-07-10	7.870	7.860	7.870	7.780	8.030	13,476,000	105,628,841	7.8383	7.156	7.147	7.156	7.074	7.301	14,820,785	7.1271	1.16%
2023-07-07	7.780	7.780	7.790	7.730	7.980	9,126,279	71,274,022	7.8098	7.074	7.074	7.083	7.029	7.256	10,037,000	7.1011	-1.77%
2023-07-06	7.920	7.910	7.940	7.820	8.130	9,922,789	79,010,054	7.9625	7.201	7.192	7.220	7.110	7.392	10,912,995	7.2400	-2.46%
2023-07-05	8.120	8.110	8.120	8.110	8.360	7,436,445	60,913,948	8.1913	7.383	7.374	7.383	7.374	7.601	8,178,536	7.4480	-1.46%
2023-07-04	8.240	8.230	8.240	8.100	8.280	11,255,542	92,288,184	8.1994	7.492	7.483	7.492	7.365	7.529	12,378,745	7.4554	0.37%
2023-07-03	8.210	8.200	8.210	8.070	8.270	19,136,876	156,945,633	8.2012	7.465	7.456	7.465	7.338	7.520	21,046,566	7.4571	1.73%
2023-06-30	8.070	8.070	8.080	7.980	8.130	13,465,196	108,748,680	8.0763	7.338	7.338	7.347	7.256	7.392	14,808,903	7.3435	-0.12%
2023-06-29	8.080	8.080	8.090	7.910	8.140	15,593,594	125,959,955	8.0777	7.347	7.347	7.356	7.192	7.401	17,149,696	7.3447	1.00%
2023-06-28	8.000	8.000	8.020	7.860	8.070	21,166,574	169,336,773	8.0002	7.274	7.274	7.292	7.147	7.338	23,278,810	7.2743	1.01%
2023-06-27	7.920	7.920	7.930	7.760	7.980	13,670,896	107,835,970	7.8880	7.201	7.201	7.210	7.056	7.256	15,035,130	7.1723	-0.63%
2023-06-26	7.970	7.970	7.990	7.770	8.110	15,686,342	125,191,815	7.9809	7.247	7.247	7.265	7.065	7.374	17,251,699	7.2568	2.71%
2023-06-23	7.760	7.760	7.780	7.680	8.100	18,292,193	143,691,278	7.8553	7.056	7.056	7.074	6.983	7.365	20,117,591	7.1426	-4.90%
2023-06-21	8.160	8.160	8.170	8.110	8.340	23,841,582	195,874,733	8.2157	7.420	7.420	7.429	7.374	7.583	26,220,760	7.4702	-2.16%
2023-06-20	8.340	8.320	8.340	8.170	8.400	15,989,005	132,632,360	8.2952	7.583	7.565	7.583	7.429	7.638	17,584,566	7.5425	-0.02%
2023-06-19	8.470	8.470	8.480	8.340	8.550	12,629,140	106,627,444	8.4430	7.585	7.585	7.593	7.468	7.656	14,103,550	7.5603	-1.51%
2023-06-16	8.600	8.590	8.600	8.450	8.670	13,199,614	113,351,508	8.5875	7.701	7.692	7.701	7.567	7.764	14,740,625	7.6897	0.94%
2023-06-15	8.520	8.520	8.530	8.120	8.570	21,158,988	177,314,129	8.3801	7.629	7.629	7.638	7.271	7.674	23,629,229	7.5040	4.54%
2023-06-14	8.150	8.150	8.160	8.040	8.200	10,806,199	88,069,565	8.1499	7.298	7.298	7.307	7.199	7.343	12,067,787	7.2979	0.62%
2023-06-13	8.100	8.100	8.120	8.040	8.300	22,916,377	185,957,741	8.1146	7.253	7.253	7.271	7.199	7.432	25,591,788	7.2663	-2.29%
2023-06-12	8.290	8.290	8.300	8.220	8.640	17,196,592	143,851,243	8.3651	7.423	7.423	7.432	7.361	7.737	19,204,237	7.4906	-3.04%
2023-06-09	8.550	8.550	8.570	8.360	8.620	15,763,567	134,507,040	8.5328	7.656	7.656	7.674	7.486	7.719	17,603,911	7.6407	2.27%
2023-06-08	8.360	8.360	8.370	8.350	8.510	18,245,262	153,307,337	8.4026	7.486	7.486	7.495	7.477	7.620	20,375,336	7.5242	-1.99%
2023-06-07	8.530	8.500	8.530	8.470	8.970	15,911,466	136,213,293	8.5607	7.638	7.611	7.638	7.585	8.032	17,769,077	7.6657	-4.05%
2023-06-06	8.890	8.870	8.890	8.800	9.040	18,527,149	164,555,246	8.8818	7.961	7.943	7.961	7.880	8.095	20,690,132	7.9533	-1.00%
2023-06-05	8.980	8.980	9.000	8.620	9.060	14,105,869	125,257,181	8.8798	8.041	8.041	8.059	7.719	8.113	15,752,682	7.9515	3.70%
2023-06-02	8.660	8.660	8.700	8.610	8.900	29,433,633	255,582,498	8.6833	7.755	7.755	7.790	7.710	7.970	32,869,912	7.7756	0.58%
2023-06-01	8.610	8.600	8.610	8.530	8.880	16,865,571	145,827,845	8.6465	7.710	7.701	7.710	7.638	7.952	18,834,570	7.7426	-1.94%
2023-05-31	8.780	8.780	8.800	8.690	9.120	33,338,431	294,996,196	8.8485	7.862	7.862	7.880	7.782	8.167	37,230,582	7.9235	-3.83%
2023-05-30	9.130	9.130	9.140	8.720	9.180	28,089,256	252,814,604	9.0004	8.176	8.176	8.184	7.808	8.220	31,368,583	8.0595	2.58%
2023-05-29	8.900	8.900	8.910	8.560	8.980	22,035,068	194,461,004	8.8251	7.970	7.970	7.979	7.665	8.041	24,607,589	7.9025	2.06%
2023-05-25	8.720	8.710	8.720	8.640	8.990	20,030,000	175,930,162	8.7833	7.808	7.799	7.808	7.737	8.050	22,368,436	7.8651	-3.11%
2023-05-24	9.000	9.000	9.010	8.850	9.130	23,976,464	214,973,670	8.9660	8.059	8.059	8.068	7.925	8.176	26,775,636	8.0287	1.12%
2023-05-23	8.900	8.900	8.910	8.810	9.250	21,353,675	190,975,522	8.9434	7.970	7.970	7.979	7.889	8.283	23,846,645	8.0085	-2.52%
2023-05-22	9.130	9.120	9.140	8.350	9.200	32,267,358	291,197,900	9.0245	8.176	8.167	8.184	7.477	8.238	36,034,465	8.0811	8.30%
2023-05-19	8.430	8.420	8.430	8.320	8.510	12,546,150	105,913,310	8.4419	7.549	7.540	7.549	7.450	7.620	14,010,871	7.5594	-0.94%
2023-05-18	8.510	8.500	8.510	8.430	8.750	11,785,169	100,687,418	8.5436	7.620	7.611	7.620	7.549	7.835	13,161,048	7.6504	-1.05%
2023-05-17	8.600	8.600	8.620	8.560	8.910	15,576,890	136,225,436	8.7454	7.701	7.701	7.719	7.665	7.979	17,395,440	7.8311	-2.82%
2023-05-16	8.850	8.840	8.850	8.440	8.870	17,288,776	151,230,057	8.7473	7.925	7.916	7.925	7.558	7.943	19,307,183	7.8328	5.86%
2023-05-15	8.360	8.360	8.370	8.350	8.740	25,873,468	219,059,084	8.4666	7.486	7.486	7.495	7.477	7.826	28,894,109	7.5814	-3.80%
2023-05-12	8.690	8.690	8.710	8.630	8.980	19,950,288	176,287,257	8.8363	7.782	7.782	7.799	7.728	8.041	22,279,418	7.9126	-0.91%
2023-05-11	8.770	8.760	8.770	8.580	8.850	10,578,060	92,531,743	8.7475	7.853	7.844	7.853	7.683	7.925	11,813,013	7.8330	0.69%
2023-05-10	8.710	8.700	8.710	8.360	8.800	23,075,652	199,418,229	8.6419	7.799	7.790	7.799	7.486	7.880	25,769,658	7.7385	4.44%
2023-05-09	8.340	8.320	8.340	8.270	8.740	19,831,882	168,321,606	8.4874	7.468	7.450	7.468	7.405	7.826	22,147,188	7.6001	-3.92%
2023-05-08	8.680	8.670	8.680	8.430	8.750	20,657,302	178,077,982	8.6206	7.773	7.764	7.773	7.549	7.835	23,068,973	7.7194	2.00%
2023-05-05	8.510	8.510	8.520	8.230	8.540	16,308,900	137,413,302	8.4257	7.620	7.620	7.629	7.370	7.647	18,212,910	7.5448	1.67%
2023-05-04	8.370	8.370	8.380	8.140	8.400	16,642,448	138,361,660	8.3138	7.495	7.495	7.504	7.289	7.522	18,585,398	7.4446	3.08%
2023-05-03	8.120	8.110	8.120	8.100	8.420	11,999,126	98,179,511	8.1822	7.271	7.262	7.271	7.253	7.540	13,399,984	7.3268	-3.91%
2023-05-02	8.450	8.450	8.460	8.160	8.510	17,056,569	143,058,827	8.3873	7.567	7.567	7.576	7.307	7.620	19,047,867	7.5105	3.05%
2023-04-28	8.200	8.200	8.210	8.080	8.300	28,593,945	234,174,920	8.1897	7.343	7.343	7.352	7.235	7.432	31,932,193	7.3335	-0.36%
2023-04-27	8.230	8.230	8.240	8.070	8.440	36,125,238	297,147,682	8.2255	7.370	7.370	7.379	7.226	7.558	40,342,739	7.3656	-0.96%
2023-04-26	8.310	8.300	8.310	7.870	8.420	48,382,236	396,943,032	8.2043	7.441	7.432	7.441	7.047	7.540	54,030,701	7.3466	-0.12%
2023-04-25	8.320	8.310	8.320	8.200	8.570	17,743,218	147,619,542	8.3198	7.450	7.441	7.450	7.343	7.674	19,814,680	7.4500	-2.69%
2023-04-24	8.550	8.550	8.560	8.310	8.680	13,157,363	112,571,143	8.5558	7.656	7.656	7.665	7.441	7.773	14,693,441	7.6613	0.23%
2023-04-21	8.530	8.530	8.540	8.520	8.800	20,144,315	173,803,584	8.6279	7.638	7.638	7.647	7.629	7.880	22,496,097	7.7259	-2.96%
2023-04-20	8.790	8.780	8.790	8.760	8.920	12,455,400	109,831,537	8.8180	7.871	7.862	7.871	7.844	7.987	13,909,526	7.8961	-1.35%
2023-04-19	8.910	8.910	8.920	8.620	8.960	17,795,874	157,692,049	8.8612	7.979	7.979	7.987	7.719	8.023	19,873,483	7.9348	2.06%
2023-04-18	8.730	8.720	8.730	8.620	8.850	25,775,145	224,613,479	8.7143	7.817	7.808	7.817	7.719	7.925	28,784,307	7.8033	-2.02%
2023-04-17	8.910	8.910	8.920	8.750	8.940	15,315,831	135,515,765	8.8481	7.979	7.979	7.987	7.835	8.005	17,103,903	7.9231	-0.67%
2023-04-14	8.970	8.970	8.980	8.590	9.100	26,210,275	234,646,861	8.9525	8.032	8.032	8.041	7.692	8.149	29,270,237	8.0166	3.70%
2023-04-13	8.650	8.640	8.650	8.460	8.700	11,911,735	102,676,310	8.6198	7.746	7.737	7.746	7.576	7.790	13,302,390	7.7186	-1.03%
2023-04-12	8.740	8.730	8.740	8.650	8.930	12,129,431	106,051,978	8.7434	7.826	7.817	7.826	7.746	7.996	13,545,502	7.8293	-0.68%
2023-04-11	8.800	8.790	8.800	8.650	8.920	31,148,713	272,620,144	8.7522	7.880	7.871	7.880	7.746	7.987	34,785,222	7.8372	2.80%
2023-04-06	8.560	8.550	8.560	8.420	8.670	17,872,642	152,084,527	8.5093	7.665	7.656	7.665	7.540	7.764	19,959,213	7.6198	-1.61%
2023-04-04	8.700	8.700	8.710	8.690	8.960	11,326,530	99,069,078	8.7466	7.790	7.790	7.799	7.782	8.023	12,648,865	7.8323	-2.90%
2023-04-03	8.960	8.940	8.960	8.850	9.120	11,244,888	100,752,254	8.9598	8.023	8.005	8.023	7.925	8.167	12,557,691	8.0232	-0.11%
2023-03-31	8.970	8.960	8.970	8.920	9.100	13,793,587	124,129,163	8.9990	8.032	8.023	8.032	7.987	8.149	15,403,942	8.0583	-0.55%
2023-03-30	9.020	9.020	9.030	8.760	9.290	24,345,801	219,921,173	9.0332	8.077	8.077	8.086	7.844	8.319	27,188,092	8.0889	2.97%
2023-03-29	8.760	8.750	8.760	8.660	8.980	18,953,011	167,210,232	8.8224	7.844	7.835	7.844	7.755	8.041	21,165,712	7.9001	-0.90%
2023-03-28	8.840	8.830	8.840	8.780	9.000	9,469,949	84,203,019	8.8916	7.916	7.907	7.916	7.862	8.059	10,575,534	7.9621	0.34%
2023-03-27	8.810	8.800	8.810	8.630	9.220	23,740,583	209,737,440	8.8346	7.889	7.880	7.889	7.728	8.256	26,512,217	7.9110	-5.17%
2023-03-24	9.290	9.290	9.300	9.210	9.730	15,533,288	146,605,334	9.4381	8.319	8.319	8.328	8.247	8.713	17,346,748	8.4515	-3.03%
2023-03-23	9.580	9.560	9.580	9.440	9.700	12,928,646	123,270,184	9.5347	8.578	8.561	8.578	8.453	8.686	14,438,022	8.5379	-0.83%
2023-03-22	9.660	9.660	9.670	9.390	9.740	13,363,779	128,428,326	9.6102	8.650	8.650	8.659	8.408	8.722	14,923,956	8.6055	4.09%
2023-03-21	9.280	9.280	9.300	9.080	9.390	13,840,834	127,681,394	9.2250	8.310	8.310	8.328	8.131	8.408	15,456,705	8.2606	-1.07%
2023-03-20	9.380	9.380	9.390	9.260	9.780	14,556,030	137,866,581	9.4714	8.399	8.399	8.408	8.292	8.758	16,255,398	8.4813	-1.16%
2023-03-17	9.490	9.490	9.500	9.380	9.660	37,505,368	356,296,884	9.4999	8.498	8.498	8.507	8.399	8.650	41,883,995	8.5068	0.64%
2023-03-16	9.430	9.420	9.430	9.340	9.700	14,590,713	138,918,460	9.5210	8.444	8.435	8.444	8.364	8.686	16,294,130	8.5257	-0.21%
2023-03-15	9.450	9.440	9.450	9.330	9.600	10,203,400	96,379,239	9.4458	8.462	8.453	8.462	8.355	8.596	11,394,613	8.4583	0.00%
2023-03-14	9.450	9.440	9.450	9.280	9.670	15,934,531	150,643,135	9.4539	8.462	8.453	8.462	8.310	8.659	17,794,834	8.4656	-2.17%
2023-03-13	9.660	9.650	9.660	9.280	9.660	19,029,031	179,936,573	9.4559	8.650	8.641	8.650	8.310	8.650	21,250,607	8.4674	1.05%
2023-03-10	9.560	9.550	9.560	9.500	9.740	8,992,438	86,421,184	9.6104	8.561	8.552	8.561	8.507	8.722	10,042,275	8.6057	-1.54%
2023-03-09	9.710	9.710	9.730	9.680	9.900	13,800,129	134,743,463	9.7639	8.695	8.695	8.713	8.668	8.865	15,411,248	8.7432	-1.32%
2023-03-08	9.840	9.840	9.850	9.650	9.940	13,770,849	134,698,234	9.7814	8.811	8.811	8.820	8.641	8.901	15,378,550	8.7588	-2.19%
2023-03-07	10.06	10.06	10.08	9.870	10.36	12,699,723	128,444,006	10.114	9.008	9.008	9.026	8.838	9.277	14,182,373	9.0566	-0.59%
2023-03-06	10.12	10.10	10.12	9.930	10.34	12,443,190	125,755,630	10.106	9.062	9.044	9.062	8.892	9.259	13,895,891	9.0498	1.00%
2023-03-03	10.02	10.00	10.02	9.770	10.06	16,875,230	167,857,944	9.9470	8.972	8.955	8.972	8.749	9.008	18,845,357	8.9071	1.83%
2023-03-02	9.840	9.840	9.850	9.760	10.10	11,972,965	118,706,897	9.9146	8.811	8.811	8.820	8.740	9.044	13,370,769	8.8781	-0.71%
2023-03-01	9.910	9.910	9.920	9.570	9.980	22,893,217	224,288,429	9.7972	8.874	8.874	8.883	8.570	8.937	25,565,924	8.7729	2.91%
2023-02-28	9.630	9.620	9.630	9.560	9.850	22,155,850	214,150,435	9.6656	8.623	8.614	8.623	8.561	8.820	24,742,472	8.6552	-1.73%
2023-02-27	9.800	9.800	9.810	9.520	9.860	19,263,211	187,394,033	9.7281	8.775	8.775	8.784	8.525	8.829	21,512,127	8.7111	-0.61%
2023-02-24	9.860	9.860	9.870	9.830	10.22	19,717,936	196,421,383	9.9616	8.829	8.829	8.838	8.802	9.152	22,019,939	8.9202	-3.33%
2023-02-23	10.20	10.20	10.22	9.920	10.32	28,670,977	290,862,253	10.145	9.134	9.134	9.152	8.883	9.241	32,018,218	9.0843	-2.11%
2023-02-22	10.42	10.42	10.44	10.30	10.62	14,106,669	147,259,816	10.439	9.331	9.331	9.349	9.223	9.510	15,753,576	9.3477	-2.25%
2023-02-21	10.66	10.64	10.66	10.58	10.90	9,429,617	100,775,698	10.687	9.546	9.528	9.546	9.474	9.760	10,530,493	9.5699	-2.56%
2023-02-20	10.94	10.94	10.96	10.62	11.04	10,324,068	112,558,099	10.903	9.796	9.796	9.814	9.510	9.886	11,529,369	9.7627	0.55%
2023-02-17	10.88	10.86	10.88	10.78	11.40	16,596,882	183,490,514	11.056	9.743	9.725	9.743	9.653	10.21	18,534,513	9.8999	-2.16%
2023-02-16	11.12	11.10	11.12	11.02	11.44	13,256,203	148,728,335	11.220	9.957	9.940	9.957	9.868	10.24	14,803,821	10.047	-0.71%
2023-02-15	11.20	11.18	11.20	10.98	11.46	23,892,388	266,745,467	11.165	10.03	10.01	10.03	9.832	10.26	26,681,745	9.9973	-1.75%
2023-02-14	11.40	11.38	11.40	10.86	11.44	21,048,904	237,809,943	11.298	10.21	10.19	10.21	9.725	10.24	23,506,293	10.117	5.95%
2023-02-13	10.76	10.76	10.78	10.64	11.14	16,279,211	176,545,514	10.845	9.635	9.635	9.653	9.528	9.975	18,179,755	9.7111	-3.06%
2023-02-10	11.10	11.08	11.10	11.00	11.28	8,617,298	95,836,238	11.121	9.940	9.922	9.940	9.850	10.10	9,623,339	9.9587	-0.54%
2023-02-09	11.16	11.14	11.16	10.86	11.40	17,686,840	198,040,438	11.197	9.993	9.975	9.993	9.725	10.21	19,751,720	10.026	1.27%
2023-02-08	11.02	11.02	11.04	10.48	11.12	19,931,434	216,755,298	10.875	9.868	9.868	9.886	9.384	9.957	22,258,363	9.7382	2.23%
2023-02-07	10.78	10.76	10.78	10.54	10.88	16,076,566	172,195,652	10.711	9.653	9.635	9.653	9.438	9.743	17,953,452	9.5912	1.51%
2023-02-06	10.62	10.60	10.62	10.46	10.82	13,087,272	139,339,556	10.647	9.510	9.492	9.510	9.366	9.689	14,615,167	9.5339	-1.67%
2023-02-03	10.80	10.76	10.80	10.44	10.92	21,424,150	229,986,188	10.735	9.671	9.635	9.671	9.349	9.778	23,925,348	9.6127	3.05%
2023-02-02	10.48	10.48	10.50	10.36	10.56	29,046,166	303,790,060	10.459	9.384	9.384	9.402	9.277	9.456	32,437,209	9.3655	-1.50%
2023-02-01	10.64	10.62	10.64	10.04	10.66	38,000,164	391,013,747	10.290	9.528	9.510	9.528	8.990	9.546	42,436,557	9.2141	-1.30%
2023-01-31	10.78	10.76	10.78	10.56	10.90	16,615,356	178,617,443	10.750	9.653	9.635	9.653	9.456	9.760	18,555,143	9.6263	-0.37%
2023-01-30	10.82	10.80	10.82	10.78	11.14	17,268,601	188,425,287	10.911	9.689	9.671	9.689	9.653	9.975	19,284,653	9.7707	-1.46%
2023-01-27	10.98	10.98	11.02	10.84	11.34	13,153,969	144,351,787	10.974	9.832	9.832	9.868	9.707	10.15	14,689,651	9.8268	-2.66%
2023-01-26	11.28	11.28	11.30	11.08	11.50	13,103,746	147,600,129	11.264	10.10	10.10	10.12	9.922	10.30	14,633,565	10.086	0.53%
2023-01-20	11.22	11.22	11.24	11.02	11.28	7,157,438	80,154,479	11.199	10.05	10.05	10.06	9.868	10.10	7,993,045	10.028	1.81%
2023-01-19	11.02	11.00	11.02	10.90	11.28	6,102,653	67,109,090	10.997	9.868	9.850	9.868	9.760	10.10	6,815,117	9.8471	-1.61%
2023-01-18	11.20	11.18	11.20	11.10	11.48	16,380,813	184,333,540	11.253	10.03	10.01	10.03	9.940	10.28	18,293,218	10.077	3.70%
2023-01-17	10.80	10.76	10.80	10.62	11.12	10,071,345	108,643,858	10.787	9.671	9.635	9.671	9.510	9.957	11,247,141	9.6597	-1.28%
2023-01-16	10.94	10.94	10.96	10.44	11.50	22,590,011	249,123,275	11.028	9.796	9.796	9.814	9.349	10.30	25,227,320	9.8751	3.80%
2023-01-13	10.54	10.52	10.54	10.30	10.72	21,336,985	224,052,619	10.501	9.438	9.420	9.438	9.223	9.599	23,828,007	9.4029	-2.04%
2023-01-12	10.76	10.76	10.78	10.66	11.04	24,654,668	265,854,734	10.783	9.635	9.635	9.653	9.546	9.886	27,533,018	9.6559	-1.65%
2023-01-11	10.94	10.92	10.94	10.84	11.46	21,530,008	238,935,112	11.098	9.796	9.778	9.796	9.707	10.26	24,043,565	9.9376	-3.19%
2023-01-10	11.30	11.28	11.30	11.24	11.72	13,588,692	155,214,612	11.422	10.12	10.10	10.12	10.06	10.49	15,175,127	10.228	-0.70%
2023-01-09	11.38	11.36	11.38	11.30	11.72	23,329,921	267,842,554	11.481	10.19	10.17	10.19	10.12	10.49	26,053,612	10.280	-0.18%
2023-01-06	11.40	11.38	11.40	10.88	11.52	32,465,601	367,851,208	11.331	10.21	10.19	10.21	9.743	10.32	36,255,852	10.146	5.17%
2023-01-05	10.84	10.82	10.84	10.72	11.50	30,616,933	336,030,159	10.975	9.707	9.689	9.707	9.599	10.30	34,191,358	9.8279	1.50%
2023-01-04	10.68	10.66	10.68	10.24	10.82	29,060,765	305,900,712	10.526	9.563	9.546	9.563	9.169	9.689	32,453,513	9.4258	3.69%
2023-01-03	10.30	10.28	10.30	9.320	10.40	34,610,327	350,826,515	10.137	9.223	9.205	9.223	8.346	9.313	38,650,967	9.0768	7.97%
2022-12-30	9.540	9.520	9.540	9.350	9.910	10,475,936	99,914,139	9.5375	8.543	8.525	8.543	8.373	8.874	11,698,967	8.5404	-0.10%
2022-12-29	9.550	9.540	9.550	9.270	9.580	12,561,744	118,746,840	9.4531	8.552	8.543	8.552	8.301	8.578	14,028,286	8.4648	-0.62%
2022-12-28	9.610	9.600	9.610	8.400	9.650	48,953,611	453,827,447	9.2706	8.605	8.596	8.605	7.522	8.641	54,668,782	8.3014	14.95%
2022-12-23	8.360	8.350	8.360	8.280	8.530	11,996,453	100,643,246	8.3894	7.486	7.477	7.486	7.414	7.638	13,396,999	7.5124	-1.30%
2022-12-22	8.470	8.450	8.470	8.420	8.670	5,718,900	48,673,461	8.5110	7.585	7.567	7.585	7.540	7.764	6,386,563	7.6212	0.12%
2022-12-21	8.460	8.450	8.460	8.270	8.540	8,440,555	71,061,830	8.4191	7.576	7.567	7.576	7.405	7.647	9,425,962	7.5389	0.00%
2022-12-20	8.460	8.450	8.460	8.350	8.630	8,260,141	69,767,604	8.4463	7.576	7.567	7.576	7.477	7.728	9,224,485	7.5633	-1.28%
2022-12-19	8.570	8.550	8.570	8.450	8.920	14,978,572	128,994,942	8.6120	7.674	7.656	7.674	7.567	7.987	16,727,270	7.7117	-3.16%
2022-12-16	8.850	8.840	8.850	8.620	8.850	16,443,300	144,827,380	8.8077	7.925	7.916	7.925	7.719	7.925	18,363,001	7.8869	1.61%
2022-12-15	8.710	8.700	8.710	8.530	9.100	13,909,506	121,030,660	8.7013	7.799	7.790	7.799	7.638	8.149	15,533,395	7.7916	-4.07%
2022-12-14	9.080	9.080	9.090	8.730	9.130	22,327,302	201,049,584	9.0047	8.131	8.131	8.140	7.817	8.176	24,933,940	8.0633	4.13%
2022-12-13	8.720	8.720	8.730	8.520	8.770	16,289,056	140,793,883	8.6435	7.808	7.808	7.817	7.629	7.853	18,190,749	7.7399	-0.11%
2022-12-12	8.730	8.720	8.730	8.700	9.130	15,177,927	134,466,855	8.8594	7.817	7.808	7.817	7.790	8.176	16,949,899	7.9332	-4.07%
2022-12-09	9.100	9.090	9.100	9.060	9.440	19,374,000	177,310,672	9.1520	8.149	8.140	8.149	8.113	8.453	21,635,850	8.1952	-0.66%
2022-12-08	9.160	9.160	9.170	8.930	9.170	13,929,284	126,615,325	9.0899	8.202	8.202	8.211	7.996	8.211	15,555,482	8.1396	2.23%
2022-12-07	8.960	8.960	8.970	8.960	9.470	13,706,820	126,178,239	9.2055	8.023	8.023	8.032	8.023	8.480	15,307,046	8.2431	-4.07%
2022-12-06	9.340	9.330	9.340	9.100	9.460	10,732,588	100,019,676	9.3193	8.364	8.355	8.364	8.149	8.471	11,985,582	8.3450	0.76%
2022-12-05	9.270	9.270	9.280	9.200	9.410	14,800,001	137,547,178	9.2937	8.301	8.301	8.310	8.238	8.426	16,527,852	8.3221	1.87%
2022-12-02	9.100	9.100	9.110	8.890	9.500	15,413,379	140,114,449	9.0904	8.149	8.149	8.158	7.961	8.507	17,212,840	8.1401	-2.88%
2022-12-01	9.370	9.360	9.370	9.300	9.800	22,337,975	213,672,745	9.5654	8.390	8.381	8.390	8.328	8.775	24,945,859	8.5655	-1.58%
2022-11-30	9.520	9.510	9.520	9.160	9.550	26,142,383	247,494,077	9.4672	8.525	8.516	8.525	8.202	8.552	29,194,419	8.4774	2.26%
2022-11-29	9.310	9.310	9.320	9.100	9.330	20,409,614	188,765,226	9.2488	8.337	8.337	8.346	8.149	8.355	22,792,368	8.2819	0.11%
2022-11-28	9.300	9.300	9.310	9.060	9.810	11,302,360	104,767,528	9.2695	8.328	8.328	8.337	8.113	8.784	12,621,873	8.3005	-5.49%
2022-11-25	9.840	9.830	9.840	9.620	9.900	8,034,294	78,679,804	9.7930	8.811	8.802	8.811	8.614	8.865	8,972,271	8.7692	0.51%
2022-11-24	9.790	9.780	9.790	9.500	9.810	8,869,376	86,452,646	9.7473	8.767	8.758	8.767	8.507	8.784	9,904,846	8.7283	2.30%
2022-11-23	9.570	9.560	9.570	9.310	9.670	11,013,362	105,267,532	9.5582	8.570	8.561	8.570	8.337	8.659	12,299,135	8.5589	1.70%
2022-11-22	9.410	9.400	9.410	9.370	9.710	8,232,754	78,293,203	9.5100	8.426	8.417	8.426	8.390	8.695	9,193,901	8.5158	-2.79%
2022-11-21	9.680	9.670	9.680	9.150	9.680	10,834,811	103,071,975	9.5130	8.668	8.659	8.668	8.193	8.668	12,099,739	8.5185	1.89%
2022-11-18	9.500	9.490	9.500	9.470	9.990	13,755,288	132,811,002	9.6553	8.507	8.498	8.507	8.480	8.946	15,361,172	8.6459	-3.55%
2022-11-17	9.850	9.840	9.850	9.630	9.970	17,249,281	168,916,411	9.7927	8.820	8.811	8.820	8.623	8.928	19,263,077	8.7689	-0.10%
2022-11-16	9.860	9.850	9.860	9.490	9.940	38,871,724	380,970,810	9.8007	8.829	8.820	8.829	8.498	8.901	43,409,868	8.7761	1.65%
2022-11-15	9.700	9.700	9.710	9.570	9.800	54,343,329	526,530,088	9.6890	8.686	8.686	8.695	8.570	8.775	60,687,732	8.6761	-1.02%
2022-11-14	9.800	9.790	9.800	9.710	10.18	36,305,622	359,003,366	9.8884	8.775	8.767	8.775	8.695	9.116	40,544,182	8.8546	-0.20%
2022-11-11	9.820	9.810	9.820	9.680	10.38	26,919,956	266,066,324	9.8836	8.793	8.784	8.793	8.668	9.295	30,062,771	8.8504	3.37%
2022-11-10	9.500	9.500	9.510	9.420	9.900	8,823,790	84,799,110	9.6103	8.507	8.507	8.516	8.435	8.865	9,853,938	8.6056	-4.04%
2022-11-09	9.900	9.890	9.900	9.730	10.06	16,741,081	165,783,919	9.9028	8.865	8.856	8.865	8.713	9.008	18,695,546	8.8676	1.64%
2022-11-08	9.740	9.740	9.750	9.610	10.18	12,965,992	126,874,331	9.7852	8.722	8.722	8.731	8.605	9.116	14,479,728	8.7622	-0.61%
2022-11-07	9.800	9.790	9.800	9.250	9.890	19,359,077	186,763,212	9.6473	8.775	8.767	8.775	8.283	8.856	21,619,185	8.6388	5.38%
2022-11-04	9.300	9.300	9.310	8.910	9.590	32,946,332	307,736,595	9.3405	8.328	8.328	8.337	7.979	8.587	36,792,707	8.3641	4.49%
2022-11-03	8.900	8.900	8.910	8.670	9.180	30,619,201	275,042,464	8.9827	7.970	7.970	7.979	7.764	8.220	34,193,891	8.0436	2.30%
2022-11-02	8.700	8.680	8.700	8.430	9.440	34,589,246	300,484,681	8.6872	7.790	7.773	7.790	7.549	8.453	38,627,425	7.7791	-6.75%
2022-11-01	9.330	9.320	9.330	8.840	9.480	23,162,658	213,279,954	9.2079	8.355	8.346	8.355	7.916	8.489	25,866,821	8.2453	4.01%
2022-10-31	8.970	8.970	8.980	8.850	10.04	21,065,926	194,497,983	9.2328	8.032	8.032	8.041	7.925	8.990	23,525,303	8.2676	-10.30%
2022-10-28	10.00	10.00	10.02	9.820	10.98	29,751,444	302,351,827	10.163	8.955	8.955	8.972	8.793	9.832	33,224,826	9.1002	-6.02%
2022-10-27	10.64	10.62	10.64	10.42	11.26	21,195,450	227,619,126	10.739	9.528	9.510	9.528	9.331	10.08	23,669,948	9.6164	-2.74%
2022-10-26	10.94	10.92	10.94	10.38	10.98	10,868,958	117,862,775	10.844	9.796	9.778	9.796	9.295	9.832	12,137,873	9.7103	3.21%
2022-10-25	10.60	10.60	10.64	10.06	10.82	12,522,297	132,056,302	10.546	9.492	9.492	9.528	9.008	9.689	13,984,233	9.4432	2.32%
2022-10-24	10.36	10.36	10.38	10.24	11.10	20,388,312	215,928,112	10.591	9.277	9.277	9.295	9.169	9.940	22,768,580	9.4836	-7.00%
2022-10-21	11.14	11.14	11.16	10.26	11.26	34,269,093	377,961,658	11.029	9.975	9.975	9.993	9.187	10.08	38,269,895	9.8762	6.10%
2022-10-20	10.50	10.48	10.50	10.16	10.64	12,241,756	128,230,445	10.475	9.402	9.384	9.402	9.098	9.528	13,670,940	9.3798	0.00%
2022-10-19	10.50	10.48	10.50	10.38	10.92	23,892,959	253,082,183	10.592	9.402	9.384	9.402	9.295	9.778	26,682,382	9.4850	-0.76%
2022-10-18	10.58	10.56	10.58	10.38	10.80	22,779,556	241,632,861	10.607	9.474	9.456	9.474	9.295	9.671	25,438,993	9.4985	3.73%
2022-10-17	10.20	10.18	10.20	9.730	10.30	16,018,938	161,342,301	10.072	9.134	9.116	9.134	8.713	9.223	17,889,096	9.0190	0.79%
2022-10-14	10.12	10.10	10.12	10.04	10.44	12,845,389	130,797,852	10.183	9.062	9.044	9.062	8.990	9.349	14,345,045	9.1180	-1.94%
2022-10-13	10.32	10.30	10.32	10.08	10.50	20,665,629	214,350,520	10.372	9.241	9.223	9.241	9.026	9.402	23,078,272	9.2880	0.98%
2022-10-12	10.22	10.22	10.24	9.680	10.38	14,882,394	149,186,497	10.024	9.152	9.152	9.169	8.668	9.295	16,619,864	8.9764	2.00%
2022-10-11	10.02	10.02	10.04	9.590	10.16	11,899,973	118,773,465	9.9810	8.972	8.972	8.990	8.587	9.098	13,289,255	8.9376	1.52%
2022-10-10	9.870	9.860	9.870	9.720	10.02	12,641,911	124,479,656	9.8466	8.838	8.829	8.838	8.704	8.972	14,117,812	8.8172	-2.47%
2022-10-07	10.12	10.10	10.12	10.00	10.38	12,045,031	121,980,508	10.127	9.062	9.044	9.062	8.955	9.295	13,451,248	9.0683	-0.39%
2022-10-06	10.16	10.14	10.16	10.02	10.28	8,527,716	86,644,884	10.160	9.098	9.080	9.098	8.972	9.205	9,523,298	9.0982	-0.39%
2022-10-05	10.20	10.18	10.20	9.920	10.32	12,654,064	127,312,881	10.061	9.134	9.116	9.134	8.883	9.241	14,131,384	9.0092	6.36%
2022-10-03	9.590	9.580	9.590	9.510	9.950	7,663,285	74,016,420	9.6586	8.587	8.578	8.587	8.516	8.910	8,557,948	8.6489	-2.64%
2022-09-30	9.850	9.850	9.870	9.550	9.940	15,308,469	150,087,380	9.8042	8.820	8.820	8.838	8.552	8.901	17,095,682	8.7793	0.61%
2022-09-29	9.790	9.790	9.800	9.740	10.30	10,793,911	107,526,389	9.9618	8.767	8.767	8.775	8.722	9.223	12,054,064	8.9203	-2.49%
2022-09-28	10.04	10.02	10.04	9.860	10.38	17,089,089	171,350,310	10.027	8.990	8.972	8.990	8.829	9.295	19,084,183	8.9787	-4.02%
2022-09-27	10.46	10.46	10.48	10.20	10.60	10,429,832	108,230,072	10.377	9.366	9.366	9.384	9.134	9.492	11,647,480	9.2921	-1.32%
2022-09-26	10.60	10.58	10.60	10.20	10.66	14,172,368	148,764,272	10.497	9.492	9.474	9.492	9.134	9.546	15,826,945	9.3994	-1.49%
2022-09-23	10.76	10.76	10.80	10.74	11.32	7,625,853	82,886,939	10.869	9.635	9.635	9.671	9.617	10.14	8,516,146	9.7329	-4.44%
2022-09-22	11.26	11.24	11.26	10.96	11.26	8,855,238	98,889,319	11.167	10.08	10.06	10.08	9.814	10.08	9,889,058	9.9999	-1.23%
2022-09-21	11.40	11.40	11.42	11.26	11.62	12,647,109	144,435,751	11.421	10.21	10.21	10.23	10.08	10.41	14,123,617	10.227	-0.87%
2022-09-20	11.50	11.50	11.52	11.46	11.70	11,072,000	127,712,007	11.535	10.30	10.30	10.32	10.26	10.48	12,364,619	10.329	-0.69%
2022-09-19	11.58	11.56	11.58	11.32	11.64	8,474,962	97,545,752	11.510	10.37	10.35	10.37	10.14	10.42	9,464,386	10.307	0.00%
2022-09-16	11.58	11.56	11.58	11.54	11.86	18,159,951	211,263,451	11.634	10.37	10.35	10.37	10.33	10.62	20,280,065	10.417	-2.36%
2022-09-15	11.86	11.84	11.86	11.82	12.56	13,257,942	158,540,477	11.958	10.62	10.60	10.62	10.58	11.25	14,805,763	10.708	-4.35%
2022-09-14	12.40	12.38	12.40	12.06	12.44	13,183,009	162,000,951	12.289	11.10	11.09	11.10	10.80	11.14	14,722,081	11.004	-0.32%
2022-09-13	12.44	12.44	12.48	12.44	13.30	20,986,886	267,765,355	12.759	11.14	11.14	11.18	11.14	11.91	23,437,035	11.425	-6.47%
2022-09-09	13.30	13.28	13.30	13.00	13.40	30,248,744	400,500,752	13.240	11.91	11.89	11.91	11.64	12.00	33,780,184	11.856	3.42%
2022-09-08	12.86	12.86	12.88	12.54	13.16	15,670,252	202,052,795	12.894	11.52	11.52	11.53	11.23	11.78	17,499,702	11.546	1.90%
2022-09-07	12.62	12.62	12.64	12.34	12.82	13,693,513	172,099,039	12.568	11.30	11.30	11.32	11.05	11.48	15,292,185	11.254	-0.94%
2022-09-06	12.74	12.72	12.74	12.10	12.78	13,865,699	173,404,718	12.506	11.41	11.39	11.41	10.84	11.44	15,484,473	11.199	4.60%
2022-09-05	12.18	12.16	12.18	11.86	12.20	15,799,671	190,580,932	12.062	10.91	10.89	10.91	10.62	10.92	17,644,230	10.801	-0.33%
2022-09-02	12.22	12.20	12.22	11.84	12.44	13,857,690	169,245,846	12.213	10.94	10.92	10.94	10.60	11.14	15,475,529	10.936	-0.81%
2022-09-01	12.32	12.32	12.34	12.30	12.72	17,695,933	219,126,017	12.383	11.03	11.03	11.05	11.01	11.39	19,761,874	11.088	-3.14%
2022-08-31	12.72	12.70	12.72	12.52	12.90	14,133,533	179,361,741	12.691	11.39	11.37	11.39	11.21	11.55	15,783,576	11.364	-1.85%
2022-08-30	12.96	12.96	12.98	12.88	13.34	7,421,089	96,404,800	12.991	11.61	11.61	11.62	11.53	11.95	8,287,476	11.633	-2.41%
2022-08-29	13.28	13.26	13.28	12.64	13.34	7,495,251	99,139,621	13.227	11.89	11.87	11.89	11.32	11.95	8,370,297	11.844	1.84%
2022-08-26	13.04	13.02	13.04	12.92	13.58	15,389,220	201,721,992	13.108	11.68	11.66	11.68	11.57	12.16	17,185,860	11.738	-3.98%
2022-08-25	13.58	13.56	13.58	13.34	13.88	8,541,195	115,696,594	13.546	12.16	12.14	12.16	11.95	12.43	9,538,351	12.130	1.65%
2022-08-24	13.36	13.32	13.36	13.16	13.88	23,560,555	314,855,180	13.364	11.96	11.93	11.96	11.78	12.43	26,311,171	11.967	-3.47%
2022-08-23	13.84	13.84	13.86	13.74	14.18	13,265,554	184,723,821	13.925	12.39	12.39	12.41	12.30	12.70	14,814,263	12.469	-1.00%
2022-08-22	13.98	13.96	13.98	13.70	14.18	25,483,406	357,020,266	14.010	12.52	12.50	12.52	12.27	12.70	28,458,509	12.545	1.01%
2022-08-19	13.84	13.84	13.86	13.18	14.18	26,005,990	360,408,542	13.859	12.39	12.39	12.41	11.80	12.70	29,042,103	12.410	2.82%
2022-08-18	13.46	13.44	13.46	13.30	13.88	24,497,972	332,112,568	13.557	12.05	12.03	12.05	11.91	12.43	27,358,029	12.139	0.30%
2022-08-17	13.42	13.42	13.44	12.58	13.78	49,201,273	659,589,153	13.406	12.02	12.02	12.03	11.26	12.34	54,945,358	12.004	7.36%
2022-08-16	12.50	12.46	12.50	12.20	12.58	15,558,811	194,145,653	12.478	11.19	11.16	11.19	10.92	11.26	17,375,250	11.174	3.48%
2022-08-15	12.08	12.04	12.08	11.82	12.22	8,243,293	99,233,864	12.038	10.82	10.78	10.82	10.58	10.94	9,205,670	10.780	0.83%
2022-08-12	11.98	11.96	11.98	11.58	12.04	15,524,000	185,089,005	11.923	10.73	10.71	10.73	10.37	10.78	17,336,375	10.676	2.92%
2022-08-11	11.64	11.62	11.64	11.52	11.76	9,261,489	107,614,247	11.620	10.42	10.41	10.42	10.32	10.53	10,342,737	10.405	1.57%
2022-08-10	11.46	11.42	11.46	11.22	11.78	11,031,531	125,831,255	11.407	10.26	10.23	10.26	10.05	10.55	12,319,426	10.214	-1.04%
2022-08-09	11.58	11.56	11.58	11.42	11.80	12,772,823	147,768,123	11.569	10.37	10.35	10.37	10.23	10.57	14,264,008	10.360	-0.69%
2022-08-08	11.66	11.66	11.68	11.56	11.84	14,088,899	164,972,432	11.709	10.44	10.44	10.46	10.35	10.60	15,733,731	10.485	-2.02%
2022-08-05	11.90	11.90	11.92	11.76	12.04	11,127,120	132,422,742	11.901	10.66	10.66	10.67	10.53	10.78	12,426,174	10.657	0.68%
2022-08-04	11.82	11.80	11.82	11.58	11.82	22,125,065	259,056,986	11.709	10.58	10.57	10.58	10.37	10.58	24,708,093	10.485	1.20%
2022-08-03	11.68	11.66	11.68	11.58	11.90	21,962,136	257,632,902	11.731	10.46	10.44	10.46	10.37	10.66	24,526,142	10.504	-1.02%
2022-08-02	11.80	11.78	11.80	11.62	12.34	22,213,504	261,867,472	11.789	10.57	10.55	10.57	10.41	11.05	24,806,857	10.556	-4.38%
2022-08-01	12.34	12.34	12.36	12.12	12.70	13,759,546	169,166,356	12.295	11.05	11.05	11.07	10.85	11.37	15,365,927	11.009	-1.75%
2022-07-29	12.56	12.54	12.56	12.54	12.94	23,448,243	297,505,084	12.688	11.25	11.23	11.25	11.23	11.59	26,185,747	11.361	-2.03%
2022-07-28	12.82	12.80	12.82	12.56	12.82	9,845,776	125,433,193	12.740	11.48	11.46	11.48	11.25	11.48	10,995,238	11.408	0.63%
2022-07-27	12.74	12.72	12.74	12.62	12.96	8,111,138	103,616,521	12.775	11.41	11.39	11.41	11.30	11.61	9,058,086	11.439	-1.39%
2022-07-26	12.92	12.90	12.92	12.60	12.94	11,002,430	141,150,269	12.829	11.57	11.55	11.57	11.28	11.59	12,286,927	11.488	2.87%
2022-07-25	12.56	12.56	12.58	12.30	12.68	19,022,220	238,133,666	12.519	11.25	11.25	11.26	11.01	11.35	21,243,001	11.210	0.32%
2022-07-22	12.52	12.52	12.56	12.24	13.00	31,376,321	392,313,587	12.504	11.21	11.21	11.25	10.96	11.64	35,039,402	11.196	-3.54%
2022-07-21	12.98	12.96	12.98	12.90	13.42	19,938,872	261,475,481	13.114	11.62	11.61	11.62	11.55	12.02	22,266,669	11.743	-3.13%
2022-07-20	13.40	13.36	13.40	13.28	13.66	17,827,316	239,530,565	13.436	12.00	11.96	12.00	11.89	12.23	19,908,596	12.032	0.90%
2022-07-19	13.28	13.28	13.30	13.18	13.72	19,646,333	261,821,650	13.327	11.89	11.89	11.91	11.80	12.29	21,939,977	11.934	-4.18%
2022-07-18	13.86	13.86	13.88	13.32	13.88	17,077,911	232,987,606	13.643	12.41	12.41	12.43	11.93	12.43	19,071,700	12.216	1.46%
2022-07-15	13.66	13.64	13.66	13.54	14.72	33,164,003	458,217,959	13.817	12.23	12.21	12.23	12.12	13.18	37,035,790	12.372	-5.27%
2022-07-14	14.42	14.40	14.42	14.10	15.20	38,496,325	554,036,858	14.392	12.91	12.89	12.91	12.63	13.61	42,990,643	12.887	-4.88%
2022-07-13	15.16	15.14	15.16	15.00	15.36	5,984,888	90,802,756	15.172	13.58	13.56	13.58	13.43	13.75	6,683,604	13.586	0.53%
2022-07-12	15.08	15.08	15.10	15.02	15.68	9,753,047	148,969,364	15.274	13.50	13.50	13.52	13.45	14.04	10,891,683	13.677	-0.40%
2022-07-11	15.14	15.12	15.14	15.00	15.58	11,775,673	180,347,416	15.315	13.56	13.54	13.56	13.43	13.95	13,150,444	13.714	-2.82%
2022-07-08	15.58	15.50	15.58	15.44	15.76	14,913,165	232,122,879	15.565	13.95	13.88	13.95	13.83	14.11	16,654,227	13.938	0.26%
2022-07-07	15.54	15.50	15.54	15.24	15.66	11,902,208	183,902,688	15.451	13.92	13.88	13.92	13.65	14.02	13,291,751	13.836	0.26%
2022-07-06	15.50	15.48	15.50	15.00	15.90	18,755,853	291,380,252	15.535	13.88	13.86	13.88	13.43	14.24	20,945,536	13.911	3.47%
2022-07-05	14.98	14.96	14.98	14.84	15.52	13,000,266	195,772,606	15.059	13.41	13.40	13.41	13.29	13.90	14,518,004	13.485	-2.35%
2022-07-04	15.34	15.32	15.34	14.94	15.40	13,607,054	206,479,759	15.175	13.74	13.72	13.74	13.38	13.79	15,195,632	13.588	1.19%
2022-06-30	15.16	15.16	15.18	14.80	15.24	13,172,784	198,930,043	15.102	13.58	13.58	13.59	13.25	13.65	14,710,663	13.523	2.16%
2022-06-29	14.84	14.84	14.90	14.72	15.36	15,160,770	226,689,043	14.952	13.29	13.29	13.34	13.18	13.75	16,930,739	13.389	-3.64%
2022-06-28	15.40	15.40	15.42	14.94	15.44	18,599,015	283,945,259	15.267	13.79	13.79	13.81	13.38	13.83	20,770,388	13.671	4.00%
2022-06-27	14.98	14.98	15.02	14.96	15.28	13,871,355	209,064,152	15.072	13.26	13.26	13.30	13.24	13.53	15,670,720	13.341	-0.13%
2022-06-24	15.00	14.98	15.00	14.78	15.06	15,399,001	229,814,240	14.924	13.28	13.26	13.28	13.08	13.33	17,396,530	13.210	0.94%
2022-06-23	14.86	14.86	14.90	14.74	15.08	13,930,196	207,535,167	14.898	13.15	13.15	13.19	13.05	13.35	15,737,194	13.188	-0.13%
2022-06-22	14.88	14.88	14.90	14.84	15.46	9,532,274	143,067,489	15.009	13.17	13.17	13.19	13.14	13.68	10,768,782	13.285	-3.00%
2022-06-21	15.34	15.32	15.34	15.20	15.46	4,414,608	67,752,768	15.347	13.58	13.56	13.58	13.45	13.68	4,987,262	13.585	0.39%
2022-06-20	15.28	15.28	15.30	14.70	15.38	7,470,592	113,445,995	15.186	13.53	13.53	13.54	13.01	13.61	8,439,663	13.442	2.69%
2022-06-17	14.88	14.86	14.88	14.86	15.18	37,184,643	554,970,555	14.925	13.17	13.15	13.17	13.15	13.44	42,008,163	13.211	-1.85%
2022-06-16	15.16	15.10	15.16	15.02	15.46	14,167,617	215,241,111	15.193	13.42	13.37	13.42	13.30	13.68	16,005,413	13.448	0.00%
2022-06-15	15.16	15.16	15.18	15.10	16.02	21,748,121	335,407,757	15.422	13.42	13.42	13.44	13.37	14.18	24,569,245	13.652	-4.65%
2022-06-14	15.90	15.88	15.90	15.42	16.16	10,556,692	167,251,288	15.843	14.07	14.06	14.07	13.65	14.30	11,926,086	14.024	1.79%
2022-06-13	15.62	15.62	15.64	15.28	15.70	10,801,275	167,477,692	15.505	13.83	13.83	13.84	13.53	13.90	12,202,396	13.725	-1.51%
2022-06-10	15.86	15.84	15.86	15.52	15.92	6,592,332	104,253,770	15.814	14.04	14.02	14.04	13.74	14.09	7,447,477	13.999	0.76%
2022-06-09	15.74	15.72	15.74	15.60	15.90	10,837,195	170,838,201	15.764	13.93	13.91	13.93	13.81	14.07	12,242,975	13.954	-0.13%
2022-06-08	15.76	15.76	15.80	15.66	16.06	15,913,615	251,627,785	15.812	13.95	13.95	13.99	13.86	14.22	17,977,898	13.997	-0.63%
2022-06-07	15.86	15.84	15.86	15.70	16.40	22,629,320	360,634,347	15.937	14.04	14.02	14.04	13.90	14.52	25,564,752	14.107	-4.00%
2022-06-06	16.52	16.52	16.54	16.38	17.18	13,076,203	217,073,070	16.601	14.62	14.62	14.64	14.50	15.21	14,772,423	14.694	-2.02%
2022-06-02	16.86	16.84	16.86	16.68	17.12	19,108,835	322,543,834	16.879	14.92	14.91	14.92	14.76	15.15	21,587,596	14.941	0.60%
2022-06-01	16.76	16.70	16.76	16.54	17.14	17,654,265	295,717,785	16.751	14.84	14.78	14.84	14.64	15.17	19,944,342	14.827	-0.59%
2022-05-31	16.86	16.84	16.86	15.94	16.92	33,582,942	561,837,999	16.730	14.92	14.91	14.92	14.11	14.98	37,939,256	14.809	5.11%
2022-05-30	16.04	16.00	16.04	15.46	16.10	11,419,445	182,019,277	15.939	14.20	14.16	14.20	13.68	14.25	12,900,753	14.109	3.75%
2022-05-27	15.46	15.44	15.46	15.26	16.10	15,202,035	234,848,123	15.449	13.68	13.67	13.68	13.51	14.25	17,174,014	13.675	-2.77%
2022-05-26	15.90	15.88	15.90	15.48	16.18	6,140,914	96,470,781	15.710	14.07	14.06	14.07	13.70	14.32	6,937,501	13.906	0.13%
2022-05-25	15.88	15.88	15.90	15.78	16.10	10,385,706	165,404,686	15.926	14.06	14.06	14.07	13.97	14.25	11,732,920	14.097	0.63%
2022-05-24	15.78	15.78	15.80	15.70	16.12	8,283,253	131,339,021	15.856	13.97	13.97	13.99	13.90	14.27	9,357,741	14.035	-1.25%
2022-05-23	15.98	15.96	15.98	15.70	16.06	7,743,611	123,372,702	15.932	14.15	14.13	14.15	13.90	14.22	8,748,097	14.103	1.78%
2022-05-20	15.70	15.70	15.72	15.64	16.20	11,306,777	179,400,576	15.867	13.90	13.90	13.91	13.84	14.34	12,773,470	14.045	-1.13%
2022-05-19	15.88	15.86	15.88	15.32	16.08	10,658,741	168,274,420	15.788	14.06	14.04	14.06	13.56	14.23	12,041,372	13.975	-0.38%
2022-05-18	15.94	15.92	15.94	15.36	15.94	14,165,908	222,990,172	15.741	14.11	14.09	14.11	13.60	14.11	16,003,482	13.934	3.91%
2022-05-17	15.34	15.32	15.34	14.68	15.40	18,011,590	270,190,383	15.001	13.58	13.56	13.58	12.99	13.63	20,348,019	13.278	3.23%
2022-05-16	14.86	14.84	14.86	14.64	15.54	14,216,174	213,172,331	14.995	13.15	13.14	13.15	12.96	13.76	16,060,269	13.273	-3.26%
2022-05-13	15.36	15.36	15.38	14.96	15.54	20,166,643	308,544,180	15.300	13.60	13.60	13.61	13.24	13.76	22,782,621	13.543	3.09%
2022-05-12	14.90	14.90	14.92	14.72	15.46	25,229,644	378,123,052	14.987	13.19	13.19	13.21	13.03	13.68	28,502,385	13.266	1.22%
2022-05-11	14.72	14.72	14.74	14.44	15.14	18,353,574	272,471,592	14.846	13.03	13.03	13.05	12.78	13.40	20,734,364	13.141	0.68%
2022-05-10	14.62	14.62	14.64	13.74	14.76	22,228,123	319,089,975	14.355	12.94	12.94	12.96	12.16	13.07	25,111,512	12.707	-0.27%
2022-05-06	14.66	14.66	14.70	14.58	15.20	18,829,476	279,456,610	14.841	12.98	12.98	13.01	12.91	13.45	21,271,999	13.137	-5.30%
2022-05-05	15.48	15.46	15.48	15.20	16.26	22,509,258	349,860,362	15.543	13.70	13.68	13.70	13.45	14.39	25,429,115	13.758	-0.51%
2022-05-04	15.56	15.52	15.56	15.28	15.72	5,460,238	84,744,592	15.520	13.77	13.74	13.77	13.53	13.91	6,168,530	13.738	-1.14%
2022-05-03	15.74	15.72	15.74	15.20	15.88	8,843,669	138,736,060	15.688	13.93	13.91	13.93	13.45	14.06	9,990,853	13.886	2.08%
2022-04-29	15.42	15.40	15.42	15.02	15.54	25,042,550	382,012,447	15.255	13.65	13.63	13.65	13.30	13.76	28,291,021	13.503	0.13%
2022-04-28	15.40	15.40	15.42	15.20	16.30	16,223,803	251,188,054	15.483	13.63	13.63	13.65	13.45	14.43	18,328,323	13.705	0.26%
2022-04-27	15.36	15.36	15.40	15.04	15.50	13,101,390	200,413,668	15.297	13.60	13.60	13.63	13.31	13.72	14,800,877	13.541	1.05%
2022-04-26	15.20	15.18	15.20	15.06	15.60	12,574,198	192,078,360	15.276	13.45	13.44	13.45	13.33	13.81	14,205,299	13.522	0.53%
2022-04-25	15.12	15.12	15.18	15.04	15.66	7,622,347	116,546,714	15.290	13.38	13.38	13.44	13.31	13.86	8,611,103	13.534	-3.94%
2022-04-22	15.74	15.74	15.76	15.02	15.86	17,238,110	268,002,789	15.547	13.93	13.93	13.95	13.30	14.04	19,474,204	13.762	0.13%
2022-04-21	15.72	15.70	15.72	15.24	16.10	20,520,193	320,185,211	15.603	13.91	13.90	13.91	13.49	14.25	23,182,033	13.812	-2.24%
2022-04-20	16.08	16.08	16.10	16.00	16.58	13,477,274	218,615,016	16.221	14.23	14.23	14.25	14.16	14.68	15,225,520	14.358	-4.40%
2022-04-19	16.82	16.80	16.82	16.68	17.20	13,681,734	230,155,134	16.822	14.89	14.87	14.89	14.76	15.23	15,456,502	14.891	-1.41%
2022-04-14	17.06	17.04	17.06	16.90	17.30	6,046,685	103,158,429	17.060	15.10	15.08	15.10	14.96	15.31	6,831,049	15.101	1.55%
2022-04-13	16.80	16.80	16.82	16.54	16.94	9,021,441	151,001,564	16.738	14.87	14.87	14.89	14.64	14.99	10,191,685	14.816	-0.47%
2022-04-12	16.88	16.88	16.92	16.74	17.46	14,812,388	251,419,969	16.974	14.94	14.94	14.98	14.82	15.46	16,733,822	15.025	-2.09%
2022-04-11	17.24	17.24	17.26	16.88	18.24	20,345,220	349,034,749	17.156	15.26	15.26	15.28	14.94	16.15	22,984,363	15.186	-5.38%
2022-04-08	18.22	18.20	18.22	17.90	18.26	12,886,295	233,457,950	18.117	16.13	16.11	16.13	15.84	16.16	14,557,880	16.037	0.11%
2022-04-07	18.20	18.18	18.20	17.68	18.78	23,567,362	428,682,170	18.190	16.11	16.09	16.11	15.65	16.62	26,624,475	16.101	-3.40%
2022-04-06	18.84	18.80	18.84	17.98	18.84	21,114,999	391,301,286	18.532	16.68	16.64	16.68	15.92	16.68	23,853,996	16.404	0.75%
2022-04-04	18.70	18.68	18.70	18.22	18.78	10,498,345	194,952,161	18.570	16.55	16.54	16.55	16.13	16.62	11,860,170	16.438	0.97%
2022-04-01	18.52	18.50	18.52	17.86	18.52	15,434,932	282,852,235	18.326	16.39	16.38	16.39	15.81	16.39	17,437,122	16.221	3.81%
2022-03-31	17.84	17.84	17.86	17.30	18.18	19,782,358	352,999,424	17.844	15.79	15.79	15.81	15.31	16.09	22,348,487	15.795	0.11%
2022-03-30	17.82	17.80	17.82	17.24	17.98	28,004,979	496,725,811	17.737	15.77	15.76	15.77	15.26	15.92	31,637,731	15.700	5.19%
2022-03-29	16.94	16.90	16.94	16.56	17.06	12,623,093	213,223,750	16.892	14.99	14.96	14.99	14.66	15.10	14,260,536	14.952	1.80%
2022-03-28	16.64	16.64	16.66	15.50	16.74	37,439,688	610,041,952	16.294	14.73	14.73	14.75	13.72	14.82	42,296,292	14.423	6.67%
2022-03-25	15.60	15.60	15.62	15.56	16.14	13,581,281	214,633,942	15.804	13.81	13.81	13.83	13.77	14.29	15,343,019	13.989	-3.94%
2022-03-24	16.24	16.22	16.24	16.10	16.50	10,513,864	171,169,613	16.280	14.38	14.36	14.38	14.25	14.61	11,877,702	14.411	-0.61%
2022-03-23	16.34	16.32	16.34	16.26	16.98	15,278,250	252,758,968	16.544	14.46	14.45	14.46	14.39	15.03	17,260,115	14.644	-1.68%
2022-03-22	16.62	16.58	16.62	16.06	16.76	11,448,151	189,473,968	16.551	14.71	14.68	14.71	14.22	14.84	12,933,183	14.650	2.97%
2022-03-21	16.14	16.14	16.20	16.08	16.68	13,857,484	225,871,838	16.300	14.29	14.29	14.34	14.23	14.76	15,655,050	14.428	-0.98%
2022-03-18	16.30	16.30	16.34	16.10	17.00	33,688,614	554,319,839	16.454	14.43	14.43	14.46	14.25	15.05	38,058,636	14.565	-0.85%
2022-03-17	16.44	16.42	16.44	16.12	17.50	33,516,036	557,256,218	16.627	14.55	14.53	14.55	14.27	15.49	37,863,671	14.717	-0.48%
2022-03-16	16.52	16.44	16.52	14.90	16.60	47,594,750	751,721,897	15.794	14.62	14.55	14.62	13.19	14.69	53,768,649	13.981	13.00%
2022-03-15	14.62	14.62	14.68	14.24	15.88	48,874,441	725,909,392	14.853	12.94	12.94	12.99	12.60	14.06	55,214,339	13.147	-5.68%
2022-03-14	15.50	15.50	15.54	15.30	16.70	35,305,943	553,783,005	15.685	13.72	13.72	13.76	13.54	14.78	39,885,762	13.884	-7.19%
2022-03-11	16.70	16.70	16.74	16.30	19.12	28,028,702	478,153,209	17.059	14.78	14.78	14.82	14.43	16.92	31,664,531	15.101	-4.79%
2022-03-10	17.54	17.50	17.54	17.18	17.72	30,087,939	525,842,854	17.477	15.53	15.49	15.53	15.21	15.69	33,990,888	15.470	2.69%
2022-03-09	17.08	17.08	17.10	16.32	17.56	48,917,098	832,955,674	17.028	15.12	15.12	15.14	14.45	15.54	55,262,529	15.073	4.91%
2022-03-08	16.28	16.26	16.28	16.12	16.90	24,462,746	403,260,655	16.485	14.41	14.39	14.41	14.27	14.96	27,636,006	14.592	0.99%
2022-03-07	16.12	16.10	16.12	15.88	16.56	16,421,716	267,203,458	16.271	14.27	14.25	14.27	14.06	14.66	18,551,909	14.403	-0.49%
2022-03-04	16.20	16.18	16.20	15.78	16.62	18,145,025	292,890,966	16.142	14.34	14.32	14.34	13.97	14.71	20,498,763	14.288	-1.22%
2022-03-03	16.40	16.40	16.42	16.08	16.66	20,421,854	334,278,855	16.369	14.52	14.52	14.53	14.23	14.75	23,070,937	14.489	1.11%
2022-03-02	16.22	16.18	16.22	16.08	16.50	13,630,850	221,734,232	16.267	14.36	14.32	14.36	14.23	14.61	15,399,017	14.399	-0.61%
2022-03-01	16.32	16.30	16.32	16.22	16.66	14,857,832	243,345,637	16.378	14.45	14.43	14.45	14.36	14.75	16,785,161	14.498	2.00%
2022-02-28	16.00	15.98	16.00	15.38	16.08	26,382,726	418,969,886	15.881	14.16	14.15	14.16	13.61	14.23	29,805,042	14.057	2.56%
2022-02-25	15.60	15.60	15.62	14.80	15.86	22,546,341	348,097,852	15.439	13.81	13.81	13.83	13.10	14.04	25,471,009	13.666	5.83%
2022-02-24	14.74	14.70	14.74	14.32	15.18	23,587,939	348,402,207	14.770	13.05	13.01	13.05	12.68	13.44	26,647,721	13.074	-1.21%
2022-02-23	14.92	14.92	14.94	14.70	15.12	16,170,794	241,175,889	14.914	13.21	13.21	13.22	13.01	13.38	18,268,438	13.202	-0.27%
2022-02-22	14.96	14.94	14.96	14.52	15.50	35,523,322	526,901,860	14.833	13.24	13.22	13.24	12.85	13.72	40,131,339	13.129	-4.23%
2022-02-21	15.62	15.60	15.62	15.36	15.70	12,211,536	190,315,725	15.585	13.83	13.81	13.83	13.60	13.90	13,795,593	13.795	0.64%
2022-02-18	15.52	15.50	15.52	15.46	15.84	12,673,261	197,487,807	15.583	13.74	13.72	13.74	13.68	14.02	14,317,212	13.794	-2.51%
2022-02-17	15.92	15.92	15.94	15.50	15.98	17,664,714	278,310,140	15.755	14.09	14.09	14.11	13.72	14.15	19,956,147	13.946	0.38%
2022-02-16	15.86	15.82	15.86	15.68	16.08	14,076,076	223,069,360	15.847	14.04	14.00	14.04	13.88	14.23	15,901,997	14.028	-0.63%
2022-02-15	15.96	15.92	15.96	15.36	16.00	14,036,253	222,390,671	15.844	14.13	14.09	14.13	13.60	14.16	15,857,009	14.025	2.31%
2022-02-14	15.60	15.58	15.60	15.50	16.38	22,346,531	352,266,836	15.764	13.81	13.79	13.81	13.72	14.50	25,245,280	13.954	-5.34%
2022-02-11	16.48	16.44	16.48	16.34	17.08	18,012,605	299,937,367	16.652	14.59	14.55	14.59	14.46	15.12	20,349,165	14.740	-1.67%
2022-02-10	16.76	16.74	16.76	16.42	16.86	16,501,353	274,643,122	16.644	14.84	14.82	14.84	14.53	14.92	18,641,877	14.733	2.20%
2022-02-09	16.40	16.38	16.40	15.94	16.64	19,353,771	315,500,375	16.302	14.52	14.50	14.52	14.11	14.73	21,864,305	14.430	3.54%
2022-02-08	15.84	15.84	15.86	15.84	16.60	27,290,981	436,369,579	15.990	14.02	14.02	14.04	14.02	14.69	30,831,114	14.154	-4.81%
2022-02-07	16.64	16.62	16.66	16.48	17.02	14,184,414	236,709,155	16.688	14.73	14.71	14.75	14.59	15.07	16,024,389	14.772	0.97%
2022-02-04	16.48	16.46	16.48	16.02	16.60	21,797,890	357,733,584	16.411	14.59	14.57	14.59	14.18	14.69	24,625,470	14.527	4.70%
2022-01-31	15.74	15.74	15.80	15.22	15.96	6,230,583	97,992,732	15.728	13.93	13.93	13.99	13.47	14.13	7,038,802	13.922	1.55%
2022-01-28	15.50	15.50	15.52	15.22	15.98	18,644,011	288,667,493	15.483	13.72	13.72	13.74	13.47	14.15	21,062,476	13.705	-3.00%
2022-01-27	15.98	15.96	15.98	15.72	16.64	19,930,041	320,569,192	16.085	14.15	14.13	14.15	13.91	14.73	22,515,327	14.238	-3.50%
2022-01-26	16.56	16.54	16.56	15.62	16.60	31,413,148	511,790,156	16.292	14.66	14.64	14.66	13.83	14.69	35,488,001	14.421	7.12%
2022-01-25	15.46	15.44	15.46	15.28	15.98	33,866,675	528,394,481	15.602	13.68	13.67	13.68	13.53	14.15	38,259,795	13.811	-3.74%
2022-01-24	16.06	16.06	16.08	15.90	16.70	30,207,956	488,399,897	16.168	14.22	14.22	14.23	14.07	14.78	34,126,474	14.311	-4.63%
2022-01-21	16.84	16.82	16.84	16.36	17.96	51,253,698	866,015,613	16.897	14.91	14.89	14.91	14.48	15.90	57,902,229	14.957	-4.86%
2022-01-20	17.70	17.64	17.70	17.56	18.10	18,895,761	336,474,709	17.807	15.67	15.61	15.67	15.54	16.02	21,346,883	15.762	-1.12%
2022-01-19	17.90	17.88	17.90	17.28	18.08	20,963,262	372,846,326	17.786	15.84	15.83	15.84	15.30	16.00	23,682,576	15.743	3.95%
2022-01-18	17.22	17.20	17.22	16.34	17.44	21,097,306	362,111,192	17.164	15.24	15.23	15.24	14.46	15.44	23,834,008	15.193	0.94%
2022-01-17	17.06	17.00	17.06	16.70	17.16	13,878,982	235,485,728	16.967	15.10	15.05	15.10	14.78	15.19	15,679,337	15.019	0.95%
2022-01-14	16.90	16.88	16.90	16.54	17.20	13,659,847	231,417,879	16.942	14.96	14.94	14.96	14.64	15.23	15,431,776	14.996	0.96%
2022-01-13	16.74	16.72	16.74	16.38	16.88	21,200,202	353,111,245	16.656	14.82	14.80	14.82	14.50	14.94	23,950,251	14.744	1.82%
2022-01-12	16.44	16.40	16.44	16.12	16.50	15,737,060	257,278,687	16.349	14.55	14.52	14.55	14.27	14.61	17,778,441	14.471	1.86%
2022-01-11	16.14	16.14	16.16	15.88	16.70	23,976,425	388,997,633	16.224	14.29	14.29	14.30	14.06	14.78	27,086,600	14.361	-0.37%
2022-01-10	16.20	16.18	16.20	15.82	16.58	28,970,255	470,638,662	16.246	14.34	14.32	14.34	14.00	14.68	32,728,220	14.380	2.53%
2022-01-07	15.80	15.78	15.80	15.68	16.54	26,361,540	418,147,709	15.862	13.99	13.97	13.99	13.88	14.64	29,781,108	14.041	-3.66%
2022-01-06	16.40	16.38	16.40	16.22	16.96	23,706,458	390,458,335	16.471	14.52	14.50	14.52	14.36	15.01	26,781,614	14.579	-2.73%
2022-01-05	16.86	16.82	16.86	16.62	18.16	30,578,024	523,895,765	17.133	14.92	14.89	14.92	14.71	16.07	34,544,546	15.166	-7.77%
2022-01-04	18.28	18.22	18.28	18.04	19.80	28,440,412	533,526,198	18.759	16.18	16.13	16.18	15.97	17.53	32,129,647	16.605	-4.79%
2022-01-03	19.20	19.18	19.20	18.30	19.40	14,494,350	276,666,344	19.088	17.00	16.98	17.00	16.20	17.17	16,374,529	16.896	5.49%
2021-12-31	18.20	18.18	18.20	18.00	18.42	2,972,207	54,027,333	18.178	16.11	16.09	16.11	15.93	16.30	3,357,756	16.090	1.00%
2021-12-30	18.02	18.02	18.04	17.62	18.34	6,409,493	115,513,631	18.022	15.95	15.95	15.97	15.60	16.23	7,240,920	15.953	-0.55%
2021-12-29	18.12	18.10	18.12	17.96	18.46	7,103,266	128,745,285	18.125	16.04	16.02	16.04	15.90	16.34	8,024,688	16.044	-0.22%
2021-12-28	18.16	18.14	18.16	17.70	19.00	21,434,672	388,816,662	18.140	16.07	16.06	16.07	15.67	16.82	24,215,136	16.057	-2.99%
2021-12-24	18.72	18.72	18.74	18.60	19.32	8,861,618	167,219,572	18.870	16.57	16.57	16.59	16.46	17.10	10,011,130	16.703	-1.27%
2021-12-23	18.96	18.94	18.96	17.34	19.56	44,380,933	843,033,184	18.995	16.78	16.77	16.78	15.35	17.31	50,137,942	16.814	8.22%
2021-12-22	17.52	17.52	17.54	17.16	17.86	13,357,395	233,137,643	17.454	15.51	15.51	15.53	15.19	15.81	15,090,090	15.450	-0.11%
2021-12-21	17.54	17.54	17.60	16.74	17.78	18,863,343	328,103,973	17.394	15.53	15.53	15.58	14.82	15.74	21,310,259	15.397	2.21%
2021-12-20	17.16	17.14	17.16	16.92	18.30	30,960,186	538,293,426	17.387	15.19	15.17	15.19	14.98	16.20	34,976,281	15.390	-6.23%
2021-12-17	18.30	18.28	18.30	17.98	18.60	31,770,729	582,009,071	18.319	16.20	16.18	16.20	15.92	16.46	35,891,967	16.216	-1.72%
2021-12-16	18.62	18.62	18.64	17.52	18.82	31,659,255	577,917,062	18.254	16.48	16.48	16.50	15.51	16.66	35,766,032	16.158	4.84%
2021-12-15	17.76	17.76	17.78	17.16	18.18	32,075,745	570,039,108	17.772	15.72	15.72	15.74	15.19	16.09	36,236,549	15.731	0.57%
2021-12-14	17.66	17.66	17.68	17.42	17.96	12,431,929	219,337,489	17.643	15.63	15.63	15.65	15.42	15.90	14,044,575	15.617	0.11%
2021-12-13	17.64	17.64	17.70	17.42	18.16	27,745,479	495,053,926	17.843	15.61	15.61	15.67	15.42	16.07	31,344,569	15.794	2.68%
2021-12-10	17.18	17.18	17.20	17.14	17.98	24,004,777	421,082,317	17.542	15.21	15.21	15.23	15.17	15.92	27,118,630	15.527	-3.91%
2021-12-09	17.88	17.88	17.90	16.36	18.20	51,108,648	901,082,630	17.631	15.83	15.83	15.84	14.48	16.11	57,738,363	15.606	9.16%
2021-12-08	16.38	16.38	16.40	15.70	16.40	21,281,748	342,346,207	16.086	14.50	14.50	14.52	13.90	14.52	24,042,375	14.239	3.41%
2021-12-07	15.84	15.84	15.86	15.60	16.54	25,457,204	404,123,757	15.875	14.02	14.02	14.04	13.81	14.64	28,759,463	14.052	-2.46%
2021-12-06	16.24	16.24	16.30	16.24	17.22	26,335,955	440,393,345	16.722	14.38	14.38	14.43	14.38	15.24	29,752,204	14.802	-5.25%
2021-12-03	17.14	17.12	17.14	16.14	17.34	30,942,638	523,499,508	16.918	15.17	15.15	15.17	14.29	15.35	34,956,457	14.976	5.02%
2021-12-02	16.32	16.26	16.32	16.04	16.60	16,637,437	271,572,291	16.323	14.45	14.39	14.45	14.20	14.69	18,795,613	14.449	-0.12%
2021-12-01	16.34	16.34	16.42	15.72	16.64	23,137,800	376,740,080	16.283	14.46	14.46	14.53	13.91	14.73	26,139,191	14.413	2.13%
2021-11-30	16.00	16.00	16.02	15.60	16.84	41,466,771	663,735,489	16.006	14.16	14.16	14.18	13.81	14.91	46,845,760	14.169	-2.44%
2021-11-29	16.40	16.40	16.42	15.22	16.50	21,926,021	356,393,801	16.254	14.52	14.52	14.53	13.47	14.61	24,770,222	14.388	4.06%
2021-11-26	15.76	15.74	15.76	15.72	16.20	10,927,095	173,676,271	15.894	13.95	13.93	13.95	13.91	14.34	12,344,537	14.069	-2.72%
2021-11-25	16.20	16.16	16.20	15.80	16.44	21,498,080	347,391,120	16.159	14.34	14.30	14.34	13.99	14.55	24,286,769	14.304	1.89%
2021-11-24	15.90	15.86	15.90	15.16	15.92	30,042,873	468,469,465	15.593	14.07	14.04	14.07	13.42	14.09	33,939,976	13.803	4.74%
2021-11-23	15.18	15.16	15.18	15.00	15.34	22,349,203	338,527,381	15.147	13.44	13.42	13.44	13.28	13.58	25,248,298	13.408	-1.68%
2021-11-22	15.44	15.44	15.46	15.28	16.00	29,800,759	461,396,878	15.483	13.67	13.67	13.68	13.53	14.16	33,666,456	13.705	-1.66%
2021-11-19	15.70	15.64	15.70	15.00	15.70	40,887,282	631,540,467	15.446	13.90	13.84	13.90	13.28	13.90	46,191,101	13.672	-0.25%
2021-11-18	15.74	15.72	15.74	15.50	16.06	32,527,064	510,189,237	15.685	13.93	13.91	13.93	13.72	14.22	36,746,412	13.884	-1.13%
2021-11-17	15.92	15.90	15.92	15.50	16.40	32,380,561	511,741,258	15.804	14.09	14.07	14.09	13.72	14.52	36,580,905	13.989	-1.49%
2021-11-16	16.16	16.16	16.18	15.64	16.24	23,915,177	380,272,097	15.901	14.30	14.30	14.32	13.84	14.38	27,017,408	14.075	0.50%
2021-11-15	16.08	16.02	16.08	15.88	16.80	27,347,188	442,256,307	16.172	14.23	14.18	14.23	14.06	14.87	30,894,612	14.315	-2.19%
2021-11-12	16.44	16.44	16.46	16.10	16.74	26,242,316	430,692,029	16.412	14.55	14.55	14.57	14.25	14.82	29,646,418	14.528	3.14%
2021-11-11	15.94	15.90	15.94	15.50	16.20	28,492,166	449,711,728	15.784	14.11	14.07	14.11	13.72	14.34	32,188,115	13.971	-0.38%
2021-11-10	16.00	15.98	16.00	15.72	17.10	47,973,952	772,384,823	16.100	14.16	14.15	14.16	13.91	15.14	54,197,040	14.251	-6.43%
2021-11-09	17.10	17.04	17.10	16.54	17.64	35,787,328	608,457,896	17.002	15.14	15.08	15.14	14.64	15.61	40,429,591	15.050	1.79%
2021-11-08	16.80	16.78	16.80	16.62	17.98	30,572,163	519,489,514	16.992	14.87	14.85	14.87	14.71	15.92	34,537,925	15.041	-6.15%
2021-11-05	17.90	17.88	17.90	17.68	18.98	19,179,257	347,603,501	18.124	15.84	15.83	15.84	15.65	16.80	21,667,153	16.043	-3.87%
2021-11-04	18.62	18.60	18.62	17.62	18.72	15,158,065	279,310,227	18.427	16.48	16.46	16.48	15.60	16.57	17,124,340	16.311	4.61%
2021-11-03	17.80	17.78	17.80	17.42	18.18	20,665,934	367,205,189	17.769	15.76	15.74	15.76	15.42	16.09	23,346,679	15.728	1.37%
2021-11-02	17.56	17.54	17.58	17.38	18.40	15,607,404	275,741,263	17.667	15.54	15.53	15.56	15.38	16.29	17,631,966	15.639	-1.68%
2021-11-01	17.86	17.86	17.88	17.34	18.22	14,662,312	260,726,375	17.782	15.81	15.81	15.83	15.35	16.13	16,564,279	15.740	-1.76%
2021-10-29	18.18	18.18	18.20	17.16	18.40	24,262,319	432,964,714	17.845	16.09	16.09	16.11	15.19	16.29	27,409,580	15.796	0.55%
2021-10-28	18.08	18.08	18.10	17.78	19.26	20,503,435	376,383,871	18.357	16.00	16.00	16.02	15.74	17.05	23,163,101	16.249	-2.27%
2021-10-27	18.50	18.50	18.52	17.84	18.88	18,206,593	337,379,805	18.531	16.38	16.38	16.39	15.79	16.71	20,568,317	16.403	1.65%
2021-10-26	18.20	18.18	18.20	18.04	18.68	17,259,235	315,774,659	18.296	16.11	16.09	16.11	15.97	16.54	19,498,070	16.195	-1.19%
2021-10-25	18.42	18.32	18.42	16.74	18.58	27,743,587	502,922,665	18.128	16.30	16.22	16.30	14.82	16.45	31,342,431	16.046	8.48%
2021-10-22	16.98	16.98	17.00	16.32	17.20	26,263,902	442,241,659	16.838	15.03	15.03	15.05	14.45	15.23	29,670,805	14.905	-1.85%
2021-10-21	17.30	17.28	17.30	16.96	17.80	23,130,632	400,531,764	17.316	15.31	15.30	15.31	15.01	15.76	26,131,093	15.328	-0.92%
2021-10-20	17.46	17.46	17.48	17.30	17.92	27,214,488	478,801,292	17.594	15.46	15.46	15.47	15.31	15.86	30,744,699	15.573	1.75%
2021-10-19	17.16	17.16	17.20	16.02	17.56	32,901,001	560,357,115	17.032	15.19	15.19	15.23	14.18	15.54	37,168,855	15.076	7.25%
2021-10-18	16.00	16.00	16.02	15.84	16.66	82,924,612	1,350,287,944	16.283	14.16	14.16	14.18	14.02	14.75	93,681,432	14.414	-2.32%
2021-10-15	16.38	16.38	16.40	15.46	16.44	125,501,700	2,020,654,049	16.101	14.50	14.50	14.52	13.68	14.55	141,781,538	14.252	7.34%
2021-10-12	15.26	15.26	15.28	14.96	15.92	65,439,520	1,002,799,936	15.324	13.51	13.51	13.53	13.24	14.09	73,928,208	13.565	1.73%
2021-10-11	15.00	15.00	15.04	14.98	16.72	75,689,504	1,169,981,246	15.458	13.28	13.28	13.31	13.26	14.80	85,507,800	13.683	-8.87%
2021-10-08	16.46	16.44	16.46	15.86	17.96	59,283,365	982,547,242	16.574	14.57	14.55	14.57	14.04	15.90	66,973,488	14.671	-8.35%
2021-10-07	17.96	17.94	17.96	17.50	18.22	20,085,709	359,543,373	17.901	15.90	15.88	15.90	15.49	16.13	22,691,188	15.845	-1.86%
2021-10-06	18.30	18.28	18.30	17.82	18.60	15,453,042	282,362,518	18.272	16.20	16.18	16.20	15.77	16.46	17,457,581	16.174	-0.54%
2021-10-05	18.40	18.38	18.40	17.04	18.56	17,862,171	325,301,444	18.212	16.29	16.27	16.29	15.08	16.43	20,179,217	16.121	3.49%
2021-10-04	17.78	17.78	17.80	17.68	18.58	26,965,234	486,502,502	18.042	15.74	15.74	15.76	15.65	16.45	30,463,112	15.970	-7.59%
2021-09-30	19.24	19.22	19.24	18.16	19.28	23,331,154	438,226,999	18.783	17.03	17.01	17.03	16.07	17.07	26,357,626	16.626	3.22%
2021-09-29	18.64	18.64	18.66	18.54	19.64	18,599,027	351,878,666	18.919	16.50	16.50	16.52	16.41	17.38	21,011,657	16.747	-3.32%
2021-09-28	19.28	19.28	19.30	17.82	19.96	45,891,430	883,864,004	19.260	17.07	17.07	17.08	15.77	17.67	51,844,378	17.048	5.24%
2021-09-27	18.32	18.32	18.34	17.94	19.40	37,893,036	705,090,223	18.607	16.22	16.22	16.23	15.88	17.17	42,808,447	16.471	1.78%
2021-09-24	18.00	17.98	18.00	17.82	19.06	49,635,769	914,895,774	18.432	15.93	15.92	15.93	15.77	16.87	56,074,425	16.316	1.47%
2021-09-23	17.74	17.74	17.76	17.54	20.25	90,646,639	1,700,004,743	18.754	15.70	15.70	15.72	15.53	17.92	102,405,146	16.601	5.60%
2021-09-21	16.80	16.80	16.84	15.70	16.96	17,555,772	290,615,326	16.554	14.87	14.87	14.91	13.90	15.01	19,833,073	14.653	5.40%
2021-09-20	15.94	15.92	15.94	15.72	16.60	13,038,727	208,358,683	15.980	14.11	14.09	14.11	13.91	14.69	14,730,085	14.145	-2.21%
2021-09-17	16.30	16.30	16.40	15.36	16.48	40,329,992	653,363,209	16.200	14.43	14.43	14.52	13.60	14.59	45,561,521	14.340	3.82%
2021-09-16	15.70	15.70	15.72	15.50	16.46	31,019,824	494,408,361	15.939	13.90	13.90	13.91	13.72	14.57	35,043,656	14.108	-4.03%
2021-09-15	16.36	16.36	16.38	15.90	16.48	16,898,778	275,769,697	16.319	14.48	14.48	14.50	14.07	14.59	19,090,855	14.445	2.00%
2021-09-14	16.04	16.02	16.04	15.68	16.34	20,638,643	330,657,569	16.021	14.20	14.18	14.20	13.88	14.46	23,315,848	14.182	-2.79%
2021-09-13	16.50	16.48	16.50	16.24	17.04	13,008,050	215,468,217	16.564	14.61	14.59	14.61	14.38	15.08	14,695,429	14.662	-1.90%
2021-09-10	16.82	16.80	16.82	16.58	17.02	14,808,444	248,388,259	16.773	14.89	14.87	14.89	14.68	15.07	16,729,367	14.847	-0.83%
2021-09-09	16.96	16.92	16.96	16.32	17.06	33,051,243	554,107,751	16.765	15.01	14.98	15.01	14.45	15.10	37,338,586	14.840	-2.08%
2021-09-08	17.32	17.30	17.32	16.50	17.64	36,831,339	636,654,737	17.286	15.33	15.31	15.33	14.61	15.61	41,609,029	15.301	6.26%
2021-09-07	16.30	16.30	16.34	15.96	16.60	14,811,674	240,470,759	16.235	14.43	14.43	14.46	14.13	14.69	16,733,016	14.371	0.74%
2021-09-06	16.18	16.14	16.18	16.04	17.48	35,249,082	582,930,411	16.538	14.32	14.29	14.32	14.20	15.47	39,821,525	14.639	0.37%
2021-09-03	16.12	16.12	16.14	15.84	17.40	33,132,103	549,163,734	16.575	14.27	14.27	14.29	14.02	15.40	37,429,935	14.672	1.77%
2021-09-02	15.84	15.82	15.84	15.18	15.94	18,163,380	284,764,371	15.678	14.02	14.00	14.02	13.44	14.11	20,519,499	13.878	2.33%
2021-09-01	15.48	15.48	15.50	15.38	16.30	14,194,031	222,192,106	15.654	13.70	13.70	13.72	13.61	14.43	16,035,253	13.856	-2.40%
2021-08-31	15.86	15.86	15.88	15.42	16.20	26,639,715	420,865,879	15.798	14.04	14.04	14.06	13.65	14.34	30,095,367	13.984	-2.46%
2021-08-30	16.26	16.26	16.28	14.12	16.52	39,720,894	629,529,951	15.849	14.39	14.39	14.41	12.50	14.62	44,873,412	14.029	14.83%
2021-08-27	14.16	14.14	14.16	13.80	14.42	11,053,000	155,246,563	14.046	12.53	12.52	12.53	12.22	12.76	12,486,774	12.433	-1.39%
2021-08-26	14.36	14.32	14.36	14.08	14.92	9,636,270	138,389,447	14.361	12.71	12.68	12.71	12.46	13.21	10,886,268	12.712	-2.84%
2021-08-25	14.78	14.78	14.80	14.12	14.82	12,743,525	184,847,490	14.505	13.08	13.08	13.10	12.50	13.12	14,396,590	12.840	0.00%
2021-08-24	14.78	14.78	14.80	14.42	15.00	24,212,965	357,461,820	14.763	13.08	13.08	13.10	12.76	13.28	27,353,824	13.068	0.96%
2021-08-23	14.64	14.62	14.64	13.22	14.76	31,466,942	445,474,419	14.157	12.96	12.94	12.96	11.70	13.07	35,548,773	12.531	11.25%
2021-08-20	13.16	13.14	13.16	12.40	13.18	21,045,349	270,377,266	12.847	11.65	11.63	11.65	10.98	11.67	23,775,311	11.372	1.23%
2021-08-19	13.00	13.00	13.02	12.70	13.46	11,919,503	154,080,468	12.927	11.51	11.51	11.52	11.24	11.91	13,465,678	11.442	-2.55%
2021-08-18	13.34	13.30	13.34	13.18	13.96	16,585,186	224,599,898	13.542	11.81	11.77	11.81	11.67	12.36	18,736,584	11.987	1.68%
2021-08-17	13.12	13.10	13.12	12.74	13.56	17,696,835	232,392,163	13.132	11.61	11.60	11.61	11.28	12.00	19,992,434	11.624	-1.65%
2021-08-16	13.34	13.34	13.36	13.12	13.98	14,004,910	188,733,742	13.476	11.81	11.81	11.83	11.61	12.37	15,821,600	11.929	-3.47%
2021-08-13	13.82	13.80	13.82	13.58	14.16	17,685,966	245,183,750	13.863	12.23	12.22	12.23	12.02	12.53	19,980,155	12.271	-1.00%
2021-08-12	13.96	13.92	13.96	13.72	14.48	20,901,572	291,617,301	13.952	12.36	12.32	12.36	12.14	12.82	23,612,883	12.350	-3.59%
2021-08-11	14.48	14.42	14.48	13.90	14.56	16,856,464	241,457,190	14.324	12.82	12.76	12.82	12.30	12.89	19,043,052	12.680	1.83%
2021-08-10	14.22	14.20	14.22	13.72	14.60	14,126,414	197,476,159	13.979	12.59	12.57	12.59	12.14	12.92	15,958,865	12.374	-0.84%
2021-08-09	14.34	14.32	14.34	14.18	15.12	12,834,132	185,774,974	14.475	12.69	12.68	12.69	12.55	13.38	14,498,951	12.813	-0.83%
2021-08-06	14.46	14.46	14.48	14.04	14.94	13,987,334	202,321,737	14.465	12.80	12.80	12.82	12.43	13.22	15,801,744	12.804	-2.56%
2021-08-05	14.84	14.82	14.84	14.60	15.12	13,062,544	193,846,042	14.840	13.14	13.12	13.14	12.92	13.38	14,756,992	13.136	-0.67%
2021-08-04	14.94	14.92	14.94	14.82	15.24	16,490,787	246,910,185	14.973	13.22	13.21	13.22	13.12	13.49	18,629,940	13.253	-1.97%
2021-08-03	15.24	15.22	15.24	14.90	15.56	12,502,193	189,851,378	15.185	13.49	13.47	13.49	13.19	13.77	14,123,953	13.442	0.13%
2021-08-02	15.22	15.20	15.22	14.26	15.60	35,108,729	533,131,506	15.185	13.47	13.45	13.47	12.62	13.81	39,662,965	13.442	4.82%
2021-07-30	14.52	14.52	14.54	13.28	14.70	34,607,173	495,759,503	14.325	12.85	12.85	12.87	11.76	13.01	39,096,349	12.680	6.76%
2021-07-29	13.60	13.58	13.60	13.16	13.64	15,613,648	209,922,055	13.445	12.04	12.02	12.04	11.65	12.07	17,639,020	11.901	4.62%
2021-07-28	13.00	12.98	13.00	11.90	13.00	22,180,536	279,752,393	12.613	11.51	11.49	11.51	10.53	11.51	25,057,752	11.164	7.79%
2021-07-27	12.06	12.06	12.08	11.62	12.98	20,638,731	253,727,906	12.294	10.68	10.68	10.69	10.29	11.49	23,315,947	10.882	-1.95%
2021-07-26	12.30	12.30	12.32	12.08	12.98	14,580,316	181,492,143	12.448	10.89	10.89	10.91	10.69	11.49	16,471,646	11.018	-5.82%
2021-07-23	13.06	13.06	13.08	12.94	13.44	7,039,073	92,548,872	13.148	11.56	11.56	11.58	11.45	11.90	7,952,168	11.638	-1.51%
2021-07-22	13.26	13.24	13.26	13.04	13.76	8,836,315	116,604,560	13.196	11.74	11.72	11.74	11.54	12.18	9,982,545	11.681	-0.90%
2021-07-21	13.38	13.36	13.38	12.72	13.42	17,345,104	226,515,270	13.059	11.84	11.83	11.84	11.26	11.88	19,595,077	11.560	6.02%
2021-07-20	12.62	12.54	12.62	12.42	13.40	19,236,957	242,280,974	12.595	11.17	11.10	11.17	10.99	11.86	21,732,338	11.148	-3.81%
2021-07-19	13.12	13.12	13.14	12.96	13.82	22,554,080	299,164,381	13.264	11.61	11.61	11.63	11.47	12.23	25,479,752	11.741	-2.81%
2021-07-16	13.50	13.50	13.52	13.12	13.66	12,471,596	167,722,538	13.448	11.95	11.95	11.97	11.61	12.09	14,089,387	11.904	2.27%
2021-07-15	13.20	13.18	13.20	12.68	13.34	18,502,554	241,755,247	13.066	11.68	11.67	11.68	11.22	11.81	20,902,670	11.566	1.85%
2021-07-14	12.96	12.96	12.98	12.68	13.46	22,930,265	297,377,033	12.969	11.47	11.47	11.49	11.22	11.91	25,904,735	11.480	-2.56%
2021-07-13	13.30	13.28	13.30	13.12	13.40	14,563,562	192,759,745	13.236	11.77	11.76	11.77	11.61	11.86	16,452,719	11.716	0.76%
2021-07-12	13.20	13.20	13.22	13.02	13.58	10,227,029	135,428,149	13.242	11.68	11.68	11.70	11.52	12.02	11,553,659	11.722	-0.30%
2021-07-09	13.24	13.22	13.24	12.96	13.60	14,432,306	190,994,693	13.234	11.72	11.70	11.72	11.47	12.04	16,304,437	11.714	-1.19%
2021-07-08	13.40	13.38	13.40	13.34	14.16	16,420,461	222,622,652	13.558	11.86	11.84	11.86	11.81	12.53	18,550,491	12.001	-2.19%
2021-07-07	13.70	13.68	13.70	13.12	13.72	14,930,735	201,270,636	13.480	12.13	12.11	12.13	11.61	12.14	16,867,521	11.932	3.32%
2021-07-06	13.26	13.24	13.26	12.84	13.36	10,173,410	133,052,596	13.079	11.74	11.72	11.74	11.37	11.83	11,493,085	11.577	0.30%
2021-07-05	13.22	13.20	13.22	13.12	13.56	8,371,875	110,708,576	13.224	11.70	11.68	11.70	11.61	12.00	9,457,858	11.705	0.76%
2021-07-02	13.12	13.10	13.12	12.92	13.46	18,707,548	245,862,696	13.142	11.61	11.60	11.61	11.44	11.91	21,134,255	11.633	-1.94%
2021-06-30	13.38	13.38	13.40	13.28	14.24	24,369,294	333,050,763	13.667	11.84	11.84	11.86	11.76	12.60	27,530,432	12.098	-2.19%
2021-06-29	13.68	13.66	13.68	13.10	13.70	15,480,290	209,782,461	13.552	12.11	12.09	12.11	11.60	12.13	17,488,363	11.996	4.27%
2021-06-28	13.12	13.10	13.12	12.70	13.54	11,789,325	152,773,106	12.959	11.61	11.60	11.61	11.24	11.99	13,318,613	11.471	-2.09%
2021-06-25	13.40	13.40	13.42	13.10	14.10	20,804,870	279,639,860	13.441	11.86	11.86	11.88	11.60	12.48	23,503,637	11.898	-3.04%
2021-06-24	13.82	13.80	13.82	13.68	13.94	28,659,794	395,746,359	13.808	12.23	12.22	12.23	12.11	12.34	32,377,487	12.223	1.62%
2021-06-23	13.60	13.58	13.60	13.32	14.00	19,577,660	267,357,014	13.656	12.04	12.02	12.04	11.79	12.39	22,117,236	12.088	0.59%
2021-06-22	13.52	13.52	13.54	12.80	13.88	38,383,447	516,404,054	13.454	11.97	11.97	11.99	11.33	12.29	43,362,474	11.909	7.64%
2021-06-21	12.56	12.56	12.58	12.34	12.84	11,720,461	147,184,027	12.558	11.12	11.12	11.14	10.92	11.37	13,240,817	11.116	-1.41%
2021-06-18	12.74	12.74	12.78	12.26	12.82	22,799,295	288,398,546	12.650	11.28	11.28	11.31	10.85	11.35	25,756,775	11.197	0.63%
2021-06-17	12.66	12.64	12.66	12.20	12.96	12,522,046	158,587,286	12.665	11.21	11.19	11.21	10.80	11.47	14,146,382	11.210	1.93%
2021-06-16	12.42	12.42	12.44	12.40	13.08	18,752,944	236,444,519	12.608	10.99	10.99	11.01	10.98	11.58	21,185,540	11.161	-4.61%
2021-06-15	13.02	13.00	13.02	12.62	13.32	30,611,441	396,056,393	12.938	11.52	11.51	11.52	11.17	11.79	34,582,298	11.453	3.50%
2021-06-11	12.58	12.56	12.58	12.06	12.80	26,060,881	324,754,929	12.461	11.14	11.12	11.14	10.68	11.33	29,441,448	11.031	2.28%
2021-06-10	12.30	12.30	12.32	11.14	12.66	48,763,859	587,823,734	12.055	10.89	10.89	10.91	9.861	11.21	55,089,412	10.670	10.02%
2021-06-09	11.18	11.18	11.20	10.48	11.24	16,129,628	176,847,054	10.964	9.896	9.896	9.914	9.277	9.949	18,221,932	9.7052	3.90%
2021-06-08	10.76	10.74	10.76	10.46	10.98	16,317,554	174,586,309	10.699	9.525	9.507	9.525	9.259	9.719	18,434,236	9.4708	0.37%
2021-06-07	10.72	10.70	10.72	10.42	11.12	11,719,719	124,973,018	10.664	9.489	9.471	9.489	9.224	9.843	13,239,978	9.4391	-0.56%
2021-06-04	10.78	10.76	10.78	10.54	10.84	6,332,269	67,812,207	10.709	9.542	9.525	9.542	9.330	9.595	7,153,679	9.4793	-0.55%
2021-06-03	10.84	10.80	10.84	10.78	11.34	9,928,260	108,562,150	10.935	9.595	9.560	9.595	9.542	10.04	11,216,135	9.6791	-1.63%
2021-06-02	11.02	11.00	11.02	10.92	11.30	13,297,877	147,070,222	11.060	9.755	9.737	9.755	9.666	10.00	15,022,852	9.7898	0.92%
2021-06-01	10.92	10.90	10.92	10.44	10.94	16,191,073	173,145,631	10.694	9.666	9.648	9.666	9.241	9.684	18,291,348	9.4660	0.76%
2021-05-31	10.98	10.98	11.00	10.82	11.32	16,506,999	180,314,979	10.924	9.593	9.593	9.611	9.454	9.890	18,892,934	9.5440	-1.61%
2021-05-28	11.16	11.16	11.18	11.08	11.60	16,388,356	184,601,466	11.264	9.751	9.751	9.768	9.681	10.14	18,757,142	9.8417	-1.06%
2021-05-27	11.28	11.28	11.30	10.94	11.40	22,212,715	247,986,499	11.164	9.855	9.855	9.873	9.558	9.960	25,423,359	9.7543	-0.35%
2021-05-26	11.32	11.30	11.32	11.18	11.54	11,251,914	127,328,556	11.316	9.890	9.873	9.890	9.768	10.08	12,878,275	9.8871	0.18%
2021-05-25	11.30	11.30	11.36	11.18	11.44	10,945,648	124,066,137	11.335	9.873	9.873	9.925	9.768	9.995	12,527,741	9.9033	0.89%
2021-05-24	11.20	11.18	11.20	11.00	11.44	16,080,160	180,740,027	11.240	9.786	9.768	9.786	9.611	9.995	18,404,399	9.8205	1.82%
2021-05-21	11.00	11.00	11.02	10.90	11.30	16,516,256	182,845,008	11.071	9.611	9.611	9.628	9.523	9.873	18,903,529	9.6725	2.80%
2021-05-20	10.70	10.70	10.72	10.44	11.12	21,937,616	237,244,724	10.815	9.349	9.349	9.366	9.122	9.716	25,108,497	9.4488	2.69%
2021-05-18	10.42	10.42	10.46	10.30	10.86	19,358,612	202,866,500	10.479	9.104	9.104	9.139	8.999	9.489	22,156,721	9.1560	1.96%
2021-05-17	10.22	10.20	10.22	9.800	10.30	12,396,516	126,265,403	10.186	8.929	8.912	8.929	8.562	8.999	14,188,318	8.8993	3.44%
2021-05-14	9.880	9.880	9.890	9.770	10.18	14,071,481	139,692,798	9.9274	8.632	8.632	8.641	8.536	8.894	16,105,384	8.6737	0.41%
2021-05-13	9.840	9.840	9.850	9.710	10.10	23,895,910	236,327,663	9.8899	8.597	8.597	8.606	8.484	8.825	27,349,844	8.6409	-2.96%
2021-05-12	10.14	10.14	10.18	10.02	10.38	36,229,847	367,605,290	10.147	8.859	8.859	8.894	8.755	9.069	41,466,538	8.8651	-2.50%
2021-05-11	10.40	10.38	10.40	10.12	11.00	23,130,515	240,144,608	10.382	9.087	9.069	9.087	8.842	9.611	26,473,818	9.0710	-5.45%
2021-05-10	11.00	10.98	11.00	10.50	11.02	10,747,567	116,802,017	10.868	9.611	9.593	9.611	9.174	9.628	12,301,029	9.4953	2.61%
2021-05-07	10.72	10.72	10.74	10.66	11.12	22,529,031	245,068,096	10.878	9.366	9.366	9.384	9.314	9.716	25,785,395	9.5041	-3.94%
2021-05-06	11.16	11.16	11.18	11.04	11.62	23,878,028	267,475,529	11.202	9.751	9.751	9.768	9.646	10.15	27,329,377	9.7871	-2.11%
2021-05-05	11.40	11.38	11.40	10.84	11.54	19,972,956	226,426,759	11.337	9.960	9.943	9.960	9.471	10.08	22,859,863	9.9050	1.97%
2021-05-04	11.18	11.14	11.18	10.80	11.22	11,219,597	124,389,336	11.087	9.768	9.733	9.768	9.436	9.803	12,841,287	9.6867	2.38%
2021-05-03	10.92	10.92	10.94	10.76	11.28	16,111,758	175,546,524	10.896	9.541	9.541	9.558	9.401	9.855	18,440,565	9.5196	-4.55%
2021-04-30	11.44	11.42	11.44	11.32	11.76	13,793,835	158,838,395	11.515	9.995	9.978	9.995	9.890	10.27	15,787,607	10.061	-1.72%
2021-04-29	11.64	11.62	11.64	11.62	12.28	18,898,851	223,802,432	11.842	10.17	10.15	10.17	10.15	10.73	21,630,506	10.347	-2.02%
2021-04-28	11.88	11.86	11.88	11.60	12.06	17,504,192	209,011,020	11.941	10.38	10.36	10.38	10.14	10.54	20,034,262	10.433	1.54%
2021-04-27	11.70	11.68	11.70	11.56	11.88	17,462,268	204,590,590	11.716	10.22	10.20	10.22	10.10	10.38	19,986,278	10.237	0.52%
2021-04-26	11.64	11.64	11.66	11.62	12.20	30,738,465	361,453,227	11.759	10.17	10.17	10.19	10.15	10.66	35,181,428	10.274	-2.84%
2021-04-23	11.98	11.96	11.98	11.54	11.98	26,434,877	311,609,856	11.788	10.47	10.45	10.47	10.08	10.47	30,255,795	10.299	2.39%
2021-04-22	11.70	11.70	11.72	11.52	12.06	21,265,175	250,065,625	11.759	10.22	10.22	10.24	10.07	10.54	24,338,861	10.274	-1.85%
2021-04-21	11.92	11.90	11.92	11.84	12.68	39,168,465	477,252,687	12.185	10.41	10.40	10.41	10.34	11.08	44,829,907	10.646	-1.97%
2021-04-20	12.16	12.14	12.16	11.12	12.38	40,527,617	481,828,557	11.889	10.62	10.61	10.62	9.716	10.82	46,385,511	10.387	8.19%
2021-04-19	11.24	11.22	11.24	10.74	11.30	43,285,821	475,537,971	10.986	9.821	9.803	9.821	9.384	9.873	49,542,389	9.5986	4.07%
2021-04-16	10.80	10.78	10.80	10.60	10.96	81,492,039	879,496,101	10.792	9.436	9.419	9.436	9.261	9.576	93,270,964	9.4295	0.19%
2021-04-15	10.78	10.78	10.80	10.66	10.98	20,591,611	221,672,739	10.765	9.419	9.419	9.436	9.314	9.593	23,567,939	9.4057	-0.19%
2021-04-14	10.80	10.78	10.80	10.78	11.08	24,584,457	267,151,139	10.867	9.436	9.419	9.436	9.419	9.681	28,137,914	9.4943	-0.74%
2021-04-13	10.88	10.88	10.90	10.70	11.18	30,297,513	329,860,441	10.887	9.506	9.506	9.523	9.349	9.768	34,676,740	9.5124	-3.03%
2021-04-12	11.22	11.20	11.22	10.72	11.44	30,593,794	340,283,589	11.123	9.803	9.786	9.803	9.366	9.995	35,015,846	9.7180	4.08%
2021-04-09	10.78	10.78	10.80	10.70	11.26	21,383,049	232,618,134	10.879	9.419	9.419	9.436	9.349	9.838	24,473,772	9.5048	-1.82%
2021-04-08	10.98	10.96	10.98	10.80	11.22	25,549,421	282,714,855	11.065	9.593	9.576	9.593	9.436	9.803	29,242,355	9.6680	0.55%
2021-04-07	10.92	10.90	10.92	10.54	11.12	38,010,033	412,272,202	10.846	9.541	9.523	9.541	9.209	9.716	43,504,034	9.4766	1.11%
2021-04-01	10.80	10.78	10.80	10.50	11.06	28,290,836	304,529,125	10.764	9.436	9.419	9.436	9.174	9.663	32,380,016	9.4048	2.27%
2021-03-31	10.56	10.54	10.56	10.00	10.60	36,422,716	381,072,265	10.463	9.226	9.209	9.226	8.737	9.261	41,687,285	9.1412	2.13%
2021-03-30	10.34	10.32	10.34	9.680	10.36	23,256,692	234,083,454	10.065	9.034	9.017	9.034	8.458	9.052	26,618,233	8.7941	2.99%
2021-03-29	10.04	10.04	10.06	9.910	10.50	25,374,445	258,072,155	10.171	8.772	8.772	8.790	8.658	9.174	29,042,088	8.8861	0.00%
2021-03-26	10.04	10.04	10.06	9.760	10.44	36,659,863	373,579,277	10.190	8.772	8.772	8.790	8.527	9.122	41,958,709	8.9035	2.87%
2021-03-25	9.760	9.740	9.760	9.100	9.780	33,208,938	317,566,661	9.5627	8.527	8.510	8.527	7.951	8.545	38,008,985	8.3550	1.67%
2021-03-24	9.600	9.590	9.600	9.420	10.44	34,079,165	333,136,976	9.7754	8.388	8.379	8.388	8.230	9.122	39,004,995	8.5409	-2.83%
2021-03-23	9.880	9.840	9.880	9.640	10.88	47,237,632	475,444,351	10.065	8.632	8.597	8.632	8.423	9.506	54,065,397	8.7939	-4.26%
2021-03-22	10.32	10.30	10.32	9.510	10.50	48,536,734	498,440,346	10.269	9.017	8.999	9.017	8.309	9.174	55,552,273	8.9725	8.63%
2021-03-19	9.500	9.500	9.520	9.280	9.760	42,061,356	400,061,511	9.5114	8.300	8.300	8.318	8.108	8.527	48,140,938	8.3102	-0.94%
2021-03-18	9.590	9.590	9.600	9.400	9.700	31,085,043	298,051,019	9.5882	8.379	8.379	8.388	8.213	8.475	35,578,100	8.3774	1.80%
2021-03-17	9.420	9.410	9.420	9.270	9.840	35,802,496	338,268,541	9.4482	8.230	8.222	8.230	8.099	8.597	40,977,418	8.2550	-2.79%
2021-03-16	9.690	9.680	9.690	9.230	9.820	35,514,523	340,150,335	9.5778	8.466	8.458	8.466	8.064	8.580	40,647,821	8.3682	5.33%
2021-03-15	9.200	9.200	9.210	9.150	9.870	36,017,518	340,178,954	9.4448	8.038	8.038	8.047	7.994	8.624	41,223,519	8.2521	-0.65%
2021-03-12	9.260	9.250	9.260	9.160	10.16	84,001,908	797,338,384	9.4919	8.091	8.082	8.091	8.003	8.877	96,143,612	8.2932	-3.94%
2021-03-11	9.640	9.630	9.640	9.130	9.700	67,163,366	640,208,372	9.5321	8.423	8.414	8.423	7.977	8.475	76,871,213	8.3283	7.35%
2021-03-10	8.980	8.970	8.980	8.630	9.200	80,032,776	715,047,837	8.9344	7.846	7.837	7.846	7.540	8.038	91,600,778	7.8061	10.05%
2021-03-09	8.160	8.150	8.160	7.730	8.390	72,129,564	582,250,033	8.0723	7.129	7.121	7.129	6.754	7.330	82,555,229	7.0529	0.37%
2021-03-08	8.130	8.110	8.130	8.000	9.270	83,041,182	694,876,992	8.3679	7.103	7.086	7.103	6.990	8.099	95,044,022	7.3111	-10.07%
2021-03-05	9.040	9.040	9.050	8.380	9.280	83,873,487	740,289,569	8.8263	7.898	7.898	7.907	7.322	8.108	95,996,629	7.7116	-0.33%
2021-03-04	9.070	9.070	9.090	9.000	10.38	105,936,394	999,328,140	9.4333	7.925	7.925	7.942	7.863	9.069	121,248,526	8.2420	-14.60%
2021-03-03	10.62	10.62	10.66	10.10	12.08	106,698,870	1,139,821,181	10.683	9.279	9.279	9.314	8.825	10.55	122,121,211	9.3335	-13.66%
2021-03-02	12.30	12.30	12.32	11.94	12.72	30,674,854	376,494,805	12.274	10.75	10.75	10.76	10.43	11.11	35,108,622	10.724	0.49%
2021-03-01	12.24	12.22	12.24	11.80	12.34	37,971,999	459,297,960	12.096	10.69	10.68	10.69	10.31	10.78	43,460,502	10.568	6.07%
2021-02-26	11.54	11.52	11.54	11.22	11.94	48,054,186	556,762,308	11.586	10.08	10.07	10.08	9.803	10.43	54,999,977	10.123	-2.20%
2021-02-25	11.80	11.80	11.82	11.48	11.88	47,949,807	561,873,339	11.718	10.31	10.31	10.33	10.03	10.38	54,880,511	10.238	6.50%
2021-02-24	11.08	11.08	11.10	10.88	12.44	55,685,863	630,567,807	11.324	9.681	9.681	9.698	9.506	10.87	63,734,743	9.8936	-8.13%
2021-02-23	12.06	12.06	12.08	11.86	12.48	42,894,766	521,409,131	12.156	10.54	10.54	10.55	10.36	10.90	49,094,810	10.620	1.17%
2021-02-22	11.92	11.92	11.94	11.92	13.20	49,808,582	614,737,446	12.342	10.41	10.41	10.43	10.41	11.53	57,007,955	10.783	-8.31%
2021-02-19	13.00	13.00	13.02	12.30	13.12	45,831,282	583,664,713	12.735	11.36	11.36	11.38	10.75	11.46	52,455,773	11.127	-2.84%
2021-02-18	13.38	13.38	13.40	13.22	14.60	44,377,974	602,707,623	13.581	11.69	11.69	11.71	11.55	12.76	50,792,402	11.866	-7.47%
2021-02-17	14.46	14.46	14.48	14.32	15.28	43,215,309	634,571,434	14.684	12.63	12.63	12.65	12.51	13.35	49,461,685	12.830	-7.07%
2021-02-16	15.56	15.54	15.56	14.62	15.82	46,081,814	711,544,514	15.441	13.59	13.58	13.59	12.77	13.82	52,742,517	13.491	10.04%
2021-02-11	14.14	14.12	14.14	13.42	14.32	20,820,379	287,751,334	13.821	12.35	12.34	12.35	11.73	12.51	23,829,773	12.075	5.52%
2021-02-10	13.40	13.40	13.42	12.70	13.58	32,001,962	422,450,754	13.201	11.71	11.71	11.73	11.10	11.87	36,627,551	11.534	2.13%
2021-02-09	13.12	13.12	13.16	12.40	13.24	17,476,062	226,539,644	12.963	11.46	11.46	11.50	10.83	11.57	20,002,066	11.326	2.66%
2021-02-08	12.78	12.78	12.82	12.30	13.30	20,680,460	267,287,492	12.925	11.17	11.17	11.20	10.75	11.62	23,669,630	11.292	3.06%
2021-02-05	12.40	12.40	12.42	12.28	12.92	24,472,993	305,435,349	12.481	10.83	10.83	10.85	10.73	11.29	28,010,339	10.904	-2.52%
2021-02-04	12.72	12.70	12.72	12.10	12.92	29,009,131	361,685,809	12.468	11.11	11.10	11.11	10.57	11.29	33,202,134	10.893	0.32%
2021-02-03	12.68	12.68	12.70	12.12	13.72	42,633,891	554,179,959	12.999	11.08	11.08	11.10	10.59	11.99	48,796,228	11.357	5.14%
2021-02-02	12.06	12.06	12.08	11.90	12.46	33,026,302	399,945,264	12.110	10.54	10.54	10.55	10.40	10.89	37,799,950	10.581	2.55%
2021-02-01	11.76	11.76	11.78	11.50	12.10	36,450,126	430,483,078	11.810	10.27	10.27	10.29	10.05	10.57	41,718,657	10.319	3.52%
2021-01-29	11.36	11.36	11.38	11.00	11.72	57,398,151	650,074,736	11.326	9.925	9.925	9.943	9.611	10.24	65,694,526	9.8954	-2.91%
2021-01-28	11.70	11.68	11.70	11.46	12.22	52,796,430	621,353,057	11.769	10.22	10.20	10.22	10.01	10.68	60,427,669	10.283	-4.57%
2021-01-27	12.26	12.26	12.28	11.92	12.78	74,142,882	907,678,903	12.242	10.71	10.71	10.73	10.41	11.17	84,859,554	10.696	-4.67%
2021-01-26	12.86	12.82	12.86	12.54	13.34	39,558,623	508,652,559	12.858	11.24	11.20	11.24	10.96	11.66	45,276,458	11.234	0.63%
2021-01-25	12.78	12.78	12.80	12.50	12.98	43,537,282	552,676,479	12.694	11.17	11.17	11.18	10.92	11.34	49,830,196	11.091	1.43%
2021-01-22	12.60	12.58	12.60	11.70	12.76	54,872,980	677,143,519	12.340	11.01	10.99	11.01	10.22	11.15	62,804,365	10.782	4.83%
2021-01-21	12.02	12.00	12.02	11.88	12.74	34,398,018	419,364,329	12.192	10.50	10.48	10.50	10.38	11.13	39,369,935	10.652	-5.65%
2021-01-20	12.74	12.70	12.74	11.52	13.38	69,835,683	878,965,045	12.586	11.13	11.10	11.13	10.07	11.69	79,929,789	10.997	12.94%
2021-01-19	11.28	11.28	11.30	11.02	11.80	47,372,189	537,214,409	11.340	9.855	9.855	9.873	9.628	10.31	54,219,403	9.9082	0.89%
2021-01-18	11.18	11.14	11.18	10.56	11.22	37,595,988	412,768,835	10.979	9.768	9.733	9.768	9.226	9.803	43,030,142	9.5926	8.33%
2021-01-15	10.32	10.32	10.34	10.02	10.82	59,114,507	611,599,400	10.346	9.017	9.017	9.034	8.755	9.454	67,658,966	9.0394	-3.55%
2021-01-14	10.70	10.70	10.76	10.66	11.68	51,356,125	562,733,006	10.958	9.349	9.349	9.401	9.314	10.20	58,779,181	9.5737	-7.76%
2021-01-13	11.60	11.58	11.60	10.92	12.22	64,322,933	749,553,806	11.653	10.14	10.12	10.14	9.541	10.68	73,620,222	10.181	6.62%
2021-01-12	10.88	10.88	10.90	10.46	11.00	57,738,184	619,987,916	10.738	9.506	9.506	9.523	9.139	9.611	66,083,708	9.3819	-2.51%
2021-01-11	11.16	11.16	11.18	10.62	11.52	82,406,195	926,308,947	11.241	9.751	9.751	9.768	9.279	10.07	94,317,253	9.8212	-3.63%
2021-01-08	11.58	11.58	11.60	11.08	12.18	81,179,227	942,211,694	11.607	10.12	10.12	10.14	9.681	10.64	92,912,938	10.141	0.70%
2021-01-07	11.50	11.50	11.52	9.410	11.80	81,972,926	883,119,936	10.773	10.05	10.05	10.07	8.222	10.31	93,821,359	9.4128	14.54%
2021-01-06	10.04	10.04	10.06	8.870	10.26	53,924,935	527,290,141	9.7782	8.772	8.772	8.790	7.750	8.964	61,719,289	8.5434	12.94%
2021-01-05	8.890	8.880	8.890	8.430	8.950	40,138,639	351,938,974	8.7681	7.767	7.759	7.767	7.365	7.820	45,940,310	7.6608	3.37%
2021-01-04	8.600	8.600	8.610	7.960	8.690	33,842,576	285,759,560	8.4438	7.514	7.514	7.523	6.955	7.593	38,734,209	7.3774	10.68%
2020-12-31	7.770	7.770	7.780	7.580	7.930	14,992,630	116,746,980	7.7870	6.789	6.789	6.797	6.623	6.929	17,159,677	6.8036	-2.88%
2020-12-30	8.000	7.980	8.000	7.590	8.000	21,492,178	169,099,420	7.8680	6.990	6.972	6.990	6.631	6.990	24,598,675	6.8743	5.12%
2020-12-29	7.610	7.610	7.620	7.300	7.660	24,364,908	184,110,823	7.5564	6.649	6.649	6.658	6.378	6.693	27,886,631	6.6021	1.74%
2020-12-28	7.480	7.480	7.490	7.100	7.520	19,214,504	142,097,994	7.3954	6.535	6.535	6.544	6.203	6.570	21,991,784	6.4614	5.65%
2020-12-24	7.080	7.070	7.080	7.000	7.180	4,605,776	32,459,344	7.0475	6.186	6.177	6.186	6.116	6.273	5,271,499	6.1575	-0.56%
2020-12-23	7.120	7.100	7.120	6.650	7.120	27,515,607	192,705,306	7.0035	6.221	6.203	6.221	5.810	6.221	31,492,735	6.1190	8.70%
2020-12-22	6.550	6.540	6.550	6.500	6.750	13,276,184	87,471,351	6.5886	5.723	5.714	5.723	5.679	5.898	15,195,134	5.7565	-3.25%
2020-12-21	6.770	6.770	6.780	6.740	7.040	41,185,261	283,196,351	6.8762	5.915	5.915	5.924	5.889	6.151	47,138,212	6.0078	0.30%
2020-12-18	6.750	6.750	6.760	6.380	6.790	24,494,395	163,741,397	6.6849	5.898	5.898	5.906	5.574	5.933	28,034,835	5.8406	5.30%
2020-12-17	6.410	6.400	6.410	6.190	6.470	19,405,391	123,442,018	6.3612	5.600	5.592	5.600	5.408	5.653	22,210,262	5.5579	0.94%
2020-12-16	6.350	6.350	6.380	6.350	6.630	19,712,596	127,209,422	6.4532	5.548	5.548	5.574	5.548	5.793	22,561,871	5.6382	-1.70%
2020-12-15	6.460	6.450	6.460	6.000	6.490	51,846,000	324,264,443	6.2544	5.644	5.635	5.644	5.242	5.670	59,339,863	5.4645	9.31%
2020-12-14	5.910	5.900	5.920	5.870	6.050	28,188,208	167,346,582	5.9368	5.164	5.155	5.172	5.129	5.286	32,262,554	5.1870	-1.50%
2020-12-11	6.000	6.000	6.010	5.870	6.240	31,730,231	191,472,993	6.0344	5.242	5.242	5.251	5.129	5.452	36,316,544	5.2723	-1.64%
2020-12-10	6.100	6.090	6.100	6.040	6.300	30,933,716	189,577,496	6.1285	5.330	5.321	5.330	5.277	5.504	35,404,900	5.3546	-2.24%
2020-12-09	6.240	6.230	6.240	6.200	6.450	30,926,682	194,848,569	6.3003	5.452	5.443	5.452	5.417	5.635	35,396,850	5.5047	-3.85%
2020-12-08	6.490	6.480	6.490	6.430	7.020	38,960,903	259,841,024	6.6693	5.670	5.662	5.670	5.618	6.133	44,592,343	5.8270	-4.42%
2020-12-07	6.790	6.760	6.790	6.710	6.940	13,553,457	92,229,351	6.8049	5.933	5.906	5.933	5.863	6.064	15,512,485	5.9455	0.30%
2020-12-04	6.770	6.770	6.780	6.770	7.060	23,461,531	161,433,396	6.8808	5.915	5.915	5.924	5.915	6.168	26,852,680	6.0118	-4.11%
2020-12-03	7.060	7.050	7.060	6.700	7.100	35,450,794	247,390,300	6.9784	6.168	6.160	6.168	5.854	6.203	40,574,880	6.0971	5.37%
2020-12-02	6.700	6.690	6.700	6.660	6.990	24,875,552	167,371,350	6.7283	5.854	5.845	5.854	5.819	6.107	28,471,084	5.8786	-1.18%
2020-12-01	6.780	6.780	6.790	6.500	6.780	19,606,327	130,652,311	6.6638	5.924	5.924	5.933	5.679	5.924	22,440,241	5.8222	3.99%
2020-11-30	6.520	6.520	6.550	6.520	6.790	59,875,444	393,490,851	6.5718	5.697	5.697	5.723	5.697	5.933	68,529,889	5.7419	-1.81%
2020-11-27	6.640	6.630	6.640	6.570	6.810	11,570,025	76,940,368	6.6500	5.801	5.793	5.801	5.740	5.950	13,242,366	5.8102	-3.35%
2020-11-26	6.870	6.860	6.870	6.660	6.940	20,403,526	139,995,765	6.8614	6.002	5.994	6.002	5.819	6.064	23,352,668	5.9949	-1.01%
2020-11-25	6.940	6.930	6.940	6.840	7.190	29,305,598	203,181,341	6.9332	6.064	6.055	6.064	5.976	6.282	33,541,453	6.0576	-0.72%
2020-11-24	6.990	6.960	6.990	6.620	7.010	40,499,862	279,845,328	6.9098	6.107	6.081	6.107	5.784	6.125	46,353,745	6.0372	1.90%
2020-11-23	6.860	6.860	6.880	6.410	6.950	52,043,002	351,594,530	6.7558	5.994	5.994	6.011	5.600	6.072	59,565,340	5.9027	8.89%
2020-11-20	6.300	6.300	6.310	6.110	6.360	16,520,102	103,907,045	6.2897	5.504	5.504	5.513	5.338	5.557	18,907,931	5.4954	-1.72%
2020-11-19	6.410	6.400	6.410	6.290	6.510	26,725,576	171,384,644	6.4128	5.600	5.592	5.600	5.496	5.688	30,588,512	5.6029	2.56%
2020-11-18	6.250	6.250	6.260	6.190	6.480	18,315,146	114,742,654	6.2649	5.461	5.461	5.469	5.408	5.662	20,962,432	5.4737	-2.95%
2020-11-17	6.440	6.400	6.440	6.370	6.550	29,548,719	190,027,019	6.4310	5.627	5.592	5.627	5.566	5.723	33,819,715	5.6188	0.78%
2020-11-16	6.390	6.370	6.390	6.250	6.430	19,964,351	126,879,808	6.3553	5.583	5.566	5.583	5.461	5.618	22,850,014	5.5527	0.79%
2020-11-13	6.340	6.330	6.340	6.280	6.550	27,701,845	175,837,851	6.3475	5.539	5.531	5.539	5.487	5.723	31,705,892	5.5459	-1.71%
2020-11-12	6.450	6.440	6.450	6.340	6.490	23,397,913	150,777,753	6.4441	5.635	5.627	5.635	5.539	5.670	26,779,866	5.6303	1.57%
2020-11-11	6.350	6.340	6.350	6.020	6.560	57,789,844	368,286,543	6.3729	5.548	5.539	5.548	5.260	5.732	66,142,835	5.5680	3.93%
2020-11-10	6.110	6.090	6.110	5.990	6.240	31,530,756	192,241,470	6.0970	5.338	5.321	5.338	5.234	5.452	36,088,237	5.3270	1.83%
2020-11-09	6.000	5.980	6.000	5.820	6.080	45,441,142	270,852,391	5.9605	5.242	5.225	5.242	5.085	5.312	52,009,241	5.2078	4.90%
2020-11-06	5.720	5.700	5.720	5.560	5.720	101,835,183	578,733,695	5.6830	4.998	4.980	4.998	4.858	4.998	116,554,523	4.9653	3.06%
2020-11-05	5.550	5.540	5.550	5.360	5.630	19,352,140	107,029,757	5.5306	4.849	4.840	4.849	4.683	4.919	22,149,314	4.8322	4.13%
2020-11-04	5.330	5.330	5.350	5.330	5.560	28,330,610	154,390,806	5.4496	4.657	4.657	4.674	4.657	4.858	32,425,539	4.7614	-1.84%
2020-11-03	5.430	5.430	5.440	5.370	5.520	15,006,408	81,564,491	5.4353	4.744	4.744	4.753	4.692	4.823	17,175,446	4.7489	-0.37%
2020-11-02	5.450	5.430	5.450	5.300	5.520	22,492,590	122,008,281	5.4244	4.762	4.744	4.762	4.631	4.823	25,743,687	4.7393	2.83%
2020-10-30	5.300	5.280	5.300	5.250	5.480	20,178,433	107,733,675	5.3391	4.631	4.613	4.631	4.587	4.788	23,095,040	4.6648	-1.49%
2020-10-29	5.380	5.360	5.380	5.180	5.420	15,086,831	80,644,049	5.3453	4.701	4.683	4.701	4.526	4.736	17,267,494	4.6703	0.94%
2020-10-28	5.330	5.310	5.330	5.210	5.380	14,812,558	78,388,180	5.2920	4.657	4.639	4.657	4.552	4.701	16,953,577	4.6237	2.50%
2020-10-27	5.200	5.190	5.200	5.150	5.350	9,259,723	48,159,055	5.2009	4.543	4.535	4.543	4.500	4.674	10,598,131	4.5441	-2.07%
2020-10-23	5.310	5.310	5.320	5.270	5.420	12,758,071	67,989,266	5.3291	4.639	4.639	4.648	4.604	4.736	14,602,133	4.6561	-0.56%
2020-10-22	5.340	5.320	5.340	5.180	5.390	16,673,576	88,397,967	5.3017	4.666	4.648	4.666	4.526	4.709	19,083,588	4.6321	0.75%
2020-10-21	5.300	5.300	5.310	5.260	5.540	22,539,000	120,051,969	5.3264	4.631	4.631	4.639	4.596	4.840	25,796,805	4.6538	-2.93%
2020-10-20	5.460	5.440	5.460	5.380	5.690	24,517,463	134,340,546	5.4794	4.770	4.753	4.770	4.701	4.971	28,061,237	4.7874	-3.19%
2020-10-19	5.640	5.610	5.640	5.350	5.640	17,603,309	97,557,283	5.5420	4.928	4.902	4.928	4.674	4.928	20,147,705	4.8421	3.68%
2020-10-16	5.440	5.430	5.440	5.350	5.630	14,288,756	77,515,635	5.4249	4.753	4.744	4.753	4.674	4.919	16,354,064	4.7398	-1.98%
2020-10-15	5.550	5.540	5.550	5.450	5.860	27,092,346	152,405,551	5.6254	4.849	4.840	4.849	4.762	5.120	31,008,296	4.9150	-1.77%
2020-10-14	5.650	5.650	5.660	5.280	5.680	62,667,679	347,661,904	5.5477	4.936	4.936	4.945	4.613	4.963	71,725,716	4.8471	6.20%
2020-10-12	5.320	5.300	5.320	5.240	5.620	36,944,771	197,244,950	5.3389	4.648	4.631	4.648	4.578	4.910	42,284,798	4.6647	-5.34%
2020-10-09	5.620	5.610	5.620	5.490	5.890	38,327,728	217,243,267	5.6680	4.910	4.902	4.910	4.797	5.146	43,867,649	4.9522	-3.60%
2020-10-08	5.830	5.820	5.830	5.640	5.860	36,497,666	210,508,390	5.7677	5.094	5.085	5.094	4.928	5.120	41,773,068	5.0393	4.67%
2020-10-07	5.570	5.570	5.580	5.340	5.680	45,658,943	253,865,175	5.5600	4.867	4.867	4.875	4.666	4.963	52,258,523	4.8579	4.70%
2020-10-06	5.320	5.320	5.330	5.130	5.440	24,154,612	128,887,984	5.3360	4.648	4.648	4.657	4.482	4.753	27,645,939	4.6621	4.31%
2020-10-05	5.100	5.100	5.120	4.890	5.230	19,700,431	101,069,561	5.1303	4.456	4.456	4.473	4.272	4.570	22,547,947	4.4824	5.37%
2020-09-30	4.840	4.840	4.850	4.760	4.900	9,017,707	43,658,076	4.8414	4.229	4.229	4.238	4.159	4.281	10,321,134	4.2300	0.83%
2020-09-29	4.800	4.800	4.810	4.750	4.950	5,078,521	24,366,850	4.7980	4.194	4.194	4.203	4.150	4.325	5,812,575	4.1921	0.42%
2020-09-28	4.780	4.770	4.780	4.580	4.820	13,470,100	63,732,732	4.7314	4.176	4.168	4.176	4.002	4.211	15,417,079	4.1339	2.80%
2020-09-25	4.650	4.650	4.660	4.650	4.820	9,495,385	44,826,790	4.7209	4.063	4.063	4.072	4.063	4.211	10,867,856	4.1247	-2.11%
2020-09-24	4.750	4.750	4.760	4.700	4.810	8,608,058	40,794,565	4.7391	4.150	4.150	4.159	4.106	4.203	9,852,274	4.1406	-0.42%
2020-09-23	4.770	4.760	4.770	4.710	4.850	11,430,012	54,443,080	4.7632	4.168	4.159	4.168	4.115	4.238	13,082,115	4.1616	0.42%
2020-09-22	4.750	4.740	4.750	4.660	4.830	7,840,307	36,938,713	4.7114	4.150	4.141	4.150	4.072	4.220	8,973,551	4.1164	-1.66%
2020-09-21	4.830	4.830	4.840	4.760	4.990	12,359,708	59,725,037	4.8322	4.220	4.220	4.229	4.159	4.360	14,146,190	4.2220	-2.03%
2020-09-18	4.930	4.910	4.930	4.870	5.020	12,767,538	62,704,061	4.9112	4.307	4.290	4.307	4.255	4.386	14,612,968	4.2910	-0.80%
2020-09-17	4.970	4.960	4.970	4.910	5.080	8,012,724	39,971,479	4.9885	4.342	4.334	4.342	4.290	4.438	9,170,890	4.3585	0.81%
2020-09-16	4.930	4.920	4.930	4.810	4.980	5,260,366	25,848,156	4.9138	4.307	4.299	4.307	4.203	4.351	6,020,704	4.2932	1.02%
2020-09-15	4.880	4.870	4.880	4.810	4.880	5,902,000	28,630,420	4.8510	4.264	4.255	4.264	4.203	4.264	6,755,080	4.2384	1.24%
2020-09-14	4.820	4.820	4.830	4.810	5.050	8,118,158	39,535,451	4.8700	4.211	4.211	4.220	4.203	4.412	9,291,563	4.2550	-2.43%
2020-09-11	4.940	4.920	4.940	4.760	4.980	12,557,234	61,706,012	4.9140	4.316	4.299	4.316	4.159	4.351	14,372,267	4.2934	2.92%
2020-09-10	4.800	4.790	4.800	4.750	4.870	14,234,487	68,470,438	4.8102	4.194	4.185	4.194	4.150	4.255	16,291,951	4.2027	-0.62%
2020-09-09	4.830	4.830	4.840	4.540	4.870	13,267,133	63,748,505	4.8050	4.220	4.220	4.229	3.967	4.255	15,184,775	4.1982	-1.83%
2020-09-08	4.920	4.910	4.920	4.850	5.010	10,167,000	49,853,445	4.9035	4.299	4.290	4.299	4.238	4.377	11,636,546	4.2842	0.20%
2020-09-07	4.910	4.910	4.920	4.850	4.980	5,721,466	28,141,714	4.9186	4.290	4.290	4.299	4.238	4.351	6,548,451	4.2975	0.20%
2020-09-04	4.900	4.890	4.900	4.850	4.970	9,806,994	48,019,454	4.8964	4.281	4.272	4.281	4.238	4.342	11,224,505	4.2781	-1.61%
2020-09-03	4.980	4.970	4.980	4.880	5.070	10,372,398	51,946,424	5.0081	4.351	4.342	4.351	4.264	4.430	11,871,633	4.3757	1.43%
2020-09-02	4.910	4.900	4.910	4.880	5.050	11,914,671	59,093,126	4.9597	4.290	4.281	4.290	4.264	4.412	13,636,827	4.3333	-1.60%
2020-09-01	4.990	4.980	4.990	4.880	5.000	14,695,104	72,912,863	4.9617	4.360	4.351	4.360	4.264	4.369	16,819,146	4.3351	2.04%
2020-08-31	4.890	4.890	4.900	4.790	5.000	20,247,254	99,011,222	4.8901	4.272	4.272	4.281	4.185	4.369	23,173,808	4.2725	0.00%
2020-08-28	4.890	4.890	4.900	4.780	4.940	10,011,000	48,719,664	4.8666	4.272	4.272	4.281	4.176	4.316	11,457,998	4.2520	0.20%
2020-08-27	4.880	4.870	4.880	4.790	5.010	12,143,110	59,057,933	4.8635	4.264	4.255	4.264	4.185	4.377	13,898,285	4.2493	-1.41%
2020-08-26	4.950	4.940	4.950	4.860	4.980	21,278,100	104,674,244	4.9193	4.325	4.316	4.325	4.246	4.351	24,353,654	4.2981	-0.40%
2020-08-25	4.970	4.960	4.970	4.920	5.030	15,165,000	75,249,970	4.9621	4.342	4.334	4.342	4.299	4.395	17,356,961	4.3354	0.20%
2020-08-24	4.960	4.950	4.960	4.900	5.070	16,059,062	79,913,193	4.9762	4.334	4.325	4.334	4.281	4.430	18,380,252	4.3478	-1.59%
2020-08-21	5.040	5.040	5.050	5.000	5.170	14,467,337	73,095,444	5.0524	4.404	4.404	4.412	4.369	4.517	16,558,458	4.4144	-0.79%
2020-08-20	5.080	5.080	5.090	5.000	5.210	18,500,355	93,870,235	5.0740	4.438	4.438	4.447	4.369	4.552	21,174,411	4.4332	-1.17%
2020-08-19	5.140	5.120	5.140	5.060	5.340	24,194,755	124,325,079	5.1385	4.491	4.473	4.491	4.421	4.666	27,691,884	4.4896	-0.58%
2020-08-18	5.170	5.160	5.170	4.990	5.420	32,971,750	168,851,369	5.1211	4.517	4.508	4.517	4.360	4.736	37,737,513	4.4744	-4.96%
2020-08-17	5.440	5.430	5.440	5.350	5.500	12,287,723	66,468,535	5.4093	4.753	4.744	4.753	4.674	4.805	14,063,800	4.7262	2.26%
2020-08-14	5.320	5.310	5.320	5.270	5.500	17,826,561	94,900,934	5.3236	4.648	4.639	4.648	4.604	4.805	20,403,227	4.6513	-1.66%
2020-08-13	5.410	5.370	5.410	5.350	5.580	15,853,868	85,867,395	5.4162	4.727	4.692	4.727	4.674	4.875	18,145,399	4.7322	-2.35%
2020-08-12	5.540	5.520	5.540	5.350	5.650	21,429,715	117,316,566	5.4745	4.840	4.823	4.840	4.674	4.936	24,527,183	4.7831	-1.25%
2020-08-11	5.610	5.610	5.620	5.520	5.770	22,575,444	126,248,020	5.5923	4.902	4.902	4.910	4.823	5.041	25,838,517	4.8860	-1.06%
2020-08-10	5.670	5.670	5.680	5.630	5.840	20,882,505	119,349,368	5.7153	4.954	4.954	4.963	4.919	5.102	23,900,879	4.9935	-2.91%
2020-08-07	5.840	5.830	5.850	5.780	5.920	28,781,237	168,245,692	5.8457	5.102	5.094	5.111	5.050	5.172	32,941,300	5.1074	-0.34%
2020-08-06	5.860	5.830	5.860	5.680	5.980	40,241,484	233,918,275	5.8129	5.120	5.094	5.120	4.963	5.225	46,058,021	5.0788	0.17%
2020-08-05	5.850	5.850	5.860	5.600	6.120	59,123,765	346,151,217	5.8547	5.111	5.111	5.120	4.893	5.347	67,669,562	5.1153	7.14%
2020-08-04	5.460	5.450	5.460	5.200	5.540	34,101,285	184,154,481	5.4002	4.770	4.762	4.770	4.543	4.840	39,030,312	4.7182	1.30%
2020-08-03	5.390	5.390	5.400	5.270	5.770	59,273,535	325,836,864	5.4972	4.709	4.709	4.718	4.604	5.041	67,840,980	4.8030	-2.88%
2020-07-31	5.550	5.540	5.550	5.270	5.710	104,771,214	579,247,743	5.5287	4.849	4.840	4.849	4.604	4.989	119,914,930	4.8305	6.32%
2020-07-30	5.220	5.220	5.230	4.590	5.680	93,759,052	498,551,582	5.3174	4.561	4.561	4.570	4.010	4.963	107,311,061	4.6459	12.99%
2020-07-29	4.620	4.600	4.620	4.500	4.630	4,795,071	22,010,047	4.5901	4.037	4.019	4.037	3.932	4.045	5,488,154	4.0105	1.32%
2020-07-28	4.560	4.550	4.560	4.440	4.570	4,390,468	19,831,990	4.5171	3.984	3.975	3.984	3.879	3.993	5,025,070	3.9466	2.24%
2020-07-27	4.460	4.450	4.460	4.390	4.630	7,785,562	34,842,942	4.4753	3.897	3.888	3.897	3.836	4.045	8,910,893	3.9102	-1.11%
2020-07-24	4.510	4.510	4.530	4.500	4.650	6,549,270	29,775,126	4.5463	3.940	3.940	3.958	3.932	4.063	7,495,907	3.9722	-2.59%
2020-07-23	4.630	4.620	4.630	4.580	4.730	23,460,625	109,081,006	4.6495	4.045	4.037	4.045	4.002	4.133	26,851,643	4.0624	-0.64%
2020-07-22	4.660	4.650	4.660	4.620	4.750	4,749,148	22,144,009	4.6627	4.072	4.063	4.072	4.037	4.150	5,435,594	4.0739	-1.06%
2020-07-21	4.710	4.710	4.720	4.690	4.800	5,768,206	27,182,864	4.7125	4.115	4.115	4.124	4.098	4.194	6,601,947	4.1174	-1.26%
2020-07-20	4.770	4.770	4.780	4.640	4.850	7,796,094	37,229,574	4.7754	4.168	4.168	4.176	4.054	4.238	8,922,948	4.1723	3.25%
2020-07-17	4.620	4.620	4.630	4.570	4.740	7,289,788	33,733,585	4.6275	4.037	4.037	4.045	3.993	4.141	8,343,460	4.0431	0.43%
2020-07-16	4.600	4.590	4.600	4.550	4.690	8,649,250	39,892,674	4.6123	4.019	4.010	4.019	3.975	4.098	9,899,420	4.0298	-1.08%
2020-07-15	4.650	4.650	4.660	4.620	4.830	14,448,720	67,412,930	4.6657	4.063	4.063	4.072	4.037	4.220	16,537,150	4.0765	0.65%
2020-07-14	4.620	4.620	4.630	4.600	4.740	9,267,835	43,035,834	4.6436	4.037	4.037	4.045	4.019	4.141	10,607,415	4.0571	-2.33%
2020-07-13	4.730	4.730	4.750	4.710	4.790	9,571,350	45,415,397	4.7449	4.133	4.133	4.150	4.115	4.185	10,954,801	4.1457	1.28%
2020-07-10	4.670	4.670	4.680	4.600	4.880	14,146,282	67,426,274	4.7664	4.080	4.080	4.089	4.019	4.264	16,190,997	4.1644	-2.91%
2020-07-09	4.810	4.810	4.820	4.810	4.900	18,982,601	91,768,975	4.8344	4.203	4.203	4.211	4.203	4.281	21,726,361	4.2239	1.26%
2020-07-08	4.750	4.750	4.770	4.540	4.940	45,764,017	217,796,205	4.7591	4.150	4.150	4.168	3.967	4.316	52,378,785	4.1581	4.40%
2020-07-07	4.550	4.550	4.560	4.530	4.780	16,460,911	75,998,763	4.6169	3.975	3.975	3.984	3.958	4.176	18,840,184	4.0339	-1.30%
2020-07-06	4.610	4.610	4.630	4.460	4.660	17,985,460	81,571,181	4.5354	4.028	4.028	4.045	3.897	4.072	20,585,093	3.9626	4.30%
2020-07-03	4.420	4.410	4.420	4.350	4.490	17,423,768	76,896,499	4.4133	3.862	3.853	3.862	3.801	3.923	19,942,213	3.8560	0.68%
2020-07-02	4.390	4.380	4.390	4.350	4.460	18,530,277	81,384,873	4.3920	3.836	3.827	3.836	3.801	3.897	21,208,658	3.8373	0.92%
2020-06-30	4.350	4.350	4.360	4.290	4.470	18,996,493	82,921,449	4.3651	3.801	3.801	3.809	3.748	3.905	21,742,261	3.8138	-2.03%
2020-06-29	4.440	4.430	4.440	4.380	4.540	23,346,860	104,532,243	4.4774	3.879	3.871	3.879	3.827	3.967	26,721,434	3.9119	-1.33%
2020-06-26	4.500	4.490	4.500	4.470	4.550	23,357,916	105,797,068	4.5294	3.932	3.923	3.932	3.905	3.975	26,734,088	3.9574	-1.32%
2020-06-24	4.560	4.550	4.560	4.520	4.640	11,225,808	51,180,836	4.5592	3.984	3.975	3.984	3.949	4.054	12,848,395	3.9834	-1.30%
2020-06-23	4.620	4.610	4.620	4.530	4.650	10,669,595	49,195,093	4.6108	4.037	4.028	4.037	3.958	4.063	12,211,787	4.0285	-0.86%
2020-06-22	4.660	4.650	4.660	4.460	4.670	13,939,238	64,136,276	4.6011	4.072	4.063	4.072	3.897	4.080	15,954,027	4.0201	4.02%
2020-06-19	4.480	4.450	4.480	4.320	4.480	15,132,550	67,307,121	4.4478	3.914	3.888	3.914	3.774	3.914	17,319,821	3.8861	2.52%
2020-06-18	4.370	4.360	4.370	4.340	4.490	5,776,673	25,255,659	4.3720	3.818	3.809	3.818	3.792	3.923	6,611,638	3.8199	-2.67%
2020-06-17	4.490	4.490	4.500	4.480	4.640	12,859,211	58,153,282	4.5223	3.923	3.923	3.932	3.914	4.054	14,717,892	3.9512	-0.44%
2020-06-16	4.510	4.500	4.510	4.250	4.540	29,124,517	129,424,838	4.4438	3.940	3.932	3.940	3.713	3.967	33,334,198	3.8826	6.37%
2020-06-15	4.240	4.240	4.250	4.110	4.310	25,543,995	108,128,416	4.2330	3.705	3.705	3.713	3.591	3.766	29,236,145	3.6984	0.71%
2020-06-12	4.210	4.200	4.210	4.040	4.220	11,090,691	45,932,352	4.1415	3.678	3.670	3.678	3.530	3.687	12,693,748	3.6185	0.48%
2020-06-11	4.190	4.190	4.200	4.180	4.250	11,208,775	47,195,783	4.2106	3.661	3.661	3.670	3.652	3.713	12,828,900	3.6789	-1.41%
2020-06-10	4.250	4.230	4.250	4.210	4.270	13,236,301	56,168,202	4.2435	3.713	3.696	3.713	3.678	3.731	15,149,487	3.7076	0.24%
2020-06-09	4.240	4.240	4.250	4.220	4.320	12,420,992	52,689,725	4.2420	3.705	3.705	3.713	3.687	3.774	14,216,332	3.7063	0.71%
2020-06-08	4.210	4.200	4.210	4.150	4.240	7,116,576	29,792,740	4.1864	3.678	3.670	3.678	3.626	3.705	8,145,212	3.6577	0.00%
2020-06-05	4.210	4.200	4.210	4.100	4.240	10,383,458	43,529,561	4.1922	3.678	3.670	3.678	3.582	3.705	11,884,291	3.6628	0.48%
2020-06-04	4.190	4.180	4.190	4.110	4.210	11,084,373	46,167,271	4.1651	3.661	3.652	3.661	3.591	3.678	12,686,517	3.6391	0.96%
2020-06-03	4.150	4.130	4.150	4.080	4.640	23,137,567	96,901,764	4.1881	3.626	3.608	3.626	3.565	4.054	26,481,890	3.6592	2.72%
2020-06-02	4.040	4.030	4.040	3.950	4.130	32,529,004	131,142,040	4.0315	3.530	3.521	3.530	3.451	3.608	37,230,773	3.5224	9.40%
2020-06-01	3.810	3.810	3.820	3.770	3.930	13,593,647	51,629,741	3.7981	3.226	3.226	3.235	3.193	3.328	16,052,270	3.2164	1.06%
2020-05-29	3.770	3.770	3.780	3.730	3.830	29,188,966	110,308,248	3.7791	3.193	3.193	3.201	3.159	3.243	34,468,246	3.2003	0.27%
2020-05-28	3.760	3.750	3.760	3.630	3.840	26,441,084	99,716,626	3.7713	3.184	3.176	3.184	3.074	3.252	31,223,366	3.1937	3.30%
2020-05-27	3.640	3.630	3.640	3.540	3.670	14,831,300	53,616,030	3.6151	3.082	3.074	3.082	2.998	3.108	17,513,772	3.0614	1.11%
2020-05-26	3.600	3.600	3.610	3.570	3.670	5,175,000	18,711,325	3.6157	3.049	3.049	3.057	3.023	3.108	6,110,979	3.0619	-0.28%
2020-05-25	3.610	3.590	3.610	3.490	3.620	4,663,000	16,662,550	3.5734	3.057	3.040	3.057	2.955	3.066	5,506,376	3.0260	1.40%
2020-05-22	3.560	3.530	3.560	3.510	3.660	13,091,698	46,884,307	3.5812	3.015	2.989	3.015	2.972	3.099	15,459,536	3.0327	-4.30%
2020-05-21	3.720	3.710	3.720	3.660	3.770	8,404,223	31,194,341	3.7117	3.150	3.142	3.150	3.099	3.193	9,924,258	3.1432	-0.53%
2020-05-20	3.740	3.730	3.740	3.700	3.760	5,466,560	20,377,673	3.7277	3.167	3.159	3.167	3.133	3.184	6,455,273	3.1567	-0.80%
2020-05-19	3.770	3.770	3.780	3.660	3.780	11,856,432	44,366,730	3.7420	3.193	3.193	3.201	3.099	3.201	14,000,853	3.1689	3.86%
2020-05-18	3.630	3.610	3.630	3.580	3.660	6,211,095	22,505,474	3.6234	3.074	3.057	3.074	3.032	3.099	7,334,468	3.0685	-0.55%
2020-05-15	3.650	3.640	3.650	3.630	3.700	8,538,000	31,247,865	3.6599	3.091	3.082	3.091	3.074	3.133	10,082,230	3.0993	-1.35%
2020-05-14	3.700	3.690	3.700	3.670	3.760	8,240,239	30,456,088	3.6960	3.133	3.125	3.133	3.108	3.184	9,730,615	3.1299	-1.07%
2020-05-13	3.740	3.740	3.750	3.680	3.770	4,582,645	17,090,681	3.7294	3.167	3.167	3.176	3.116	3.193	5,411,488	3.1582	0.54%
2020-05-12	3.720	3.720	3.730	3.710	3.800	7,001,088	26,100,873	3.7281	3.150	3.150	3.159	3.142	3.218	8,267,344	3.1571	-1.59%
2020-05-11	3.780	3.760	3.780	3.740	3.870	14,509,048	54,942,949	3.7868	3.201	3.184	3.201	3.167	3.277	17,133,236	3.2068	-0.53%
2020-05-08	3.800	3.790	3.800	3.690	3.860	16,835,000	63,568,137	3.7760	3.218	3.210	3.218	3.125	3.269	19,879,872	3.1976	0.26%
2020-05-07	3.790	3.770	3.790	3.710	3.850	27,450,000	103,729,067	3.7788	3.210	3.193	3.210	3.142	3.260	32,414,761	3.2001	-0.26%
2020-05-06	3.800	3.800	3.810	3.700	3.820	12,123,779	45,758,360	3.7743	3.218	3.218	3.226	3.133	3.235	14,316,554	3.1962	2.98%
2020-05-05	3.690	3.690	3.700	3.680	3.790	3,991,601	14,825,328	3.7141	3.125	3.125	3.133	3.116	3.210	4,713,544	3.1453	-0.27%
2020-05-04	3.700	3.690	3.700	3.610	3.790	16,664,140	61,569,122	3.6947	3.133	3.125	3.133	3.057	3.210	19,678,110	3.1288	-4.39%
2020-04-29	3.870	3.850	3.870	3.790	3.870	9,279,900	35,628,684	3.8393	3.277	3.260	3.277	3.210	3.277	10,958,315	3.2513	1.57%
2020-04-28	3.810	3.800	3.810	3.710	3.840	14,146,200	53,631,224	3.7912	3.226	3.218	3.226	3.142	3.252	16,704,761	3.2105	1.60%
2020-04-27	3.750	3.740	3.750	3.400	3.750	38,626,238	137,670,482	3.5642	3.176	3.167	3.176	2.879	3.176	45,612,396	3.0183	4.75%
2020-04-24	3.580	3.580	3.590	3.580	3.730	16,204,274	58,793,512	3.6283	3.032	3.032	3.040	3.032	3.159	19,135,070	3.0726	-3.24%
2020-04-23	3.700	3.700	3.710	3.660	3.830	22,646,730	84,745,214	3.7421	3.133	3.133	3.142	3.099	3.243	26,742,744	3.1689	-0.54%
2020-04-22	3.720	3.720	3.750	3.650	3.790	22,470,534	83,649,076	3.7226	3.150	3.150	3.176	3.091	3.210	26,534,681	3.1524	0.81%
2020-04-21	3.690	3.690	3.700	3.680	3.850	23,376,901	87,804,345	3.7560	3.125	3.125	3.133	3.116	3.260	27,604,978	3.1807	-3.91%
2020-04-20	3.840	3.840	3.860	3.800	3.960	15,170,728	58,558,558	3.8600	3.252	3.252	3.269	3.218	3.353	17,914,591	3.2688	-1.54%
2020-04-17	3.900	3.900	3.910	3.830	3.940	22,573,003	88,037,140	3.9001	3.303	3.303	3.311	3.243	3.337	26,655,683	3.3028	2.63%
2020-04-16	3.800	3.800	3.810	3.800	4.010	22,500,000	87,110,085	3.8716	3.218	3.218	3.226	3.218	3.396	26,569,476	3.2786	-4.52%
2020-04-15	3.980	3.980	3.990	3.980	4.080	22,930,796	91,736,343	4.0006	3.370	3.370	3.379	3.370	3.455	27,078,188	3.3878	-1.00%
2020-04-14	4.020	4.010	4.020	3.880	4.090	27,423,681	109,339,369	3.9870	3.404	3.396	3.404	3.286	3.464	32,383,681	3.3764	3.08%
2020-04-09	3.900	3.890	3.900	3.840	3.960	12,834,321	50,059,298	3.9004	3.303	3.294	3.303	3.252	3.353	15,155,608	3.3030	0.00%
2020-04-08	3.900	3.900	3.920	3.770	3.990	22,501,394	87,534,930	3.8902	3.303	3.303	3.320	3.193	3.379	26,571,122	3.2944	2.09%
2020-04-07	3.820	3.810	3.820	3.780	3.900	28,267,250	108,030,530	3.8218	3.235	3.226	3.235	3.201	3.303	33,379,823	3.2364	0.53%
2020-04-06	3.800	3.790	3.800	3.750	3.900	9,467,132	35,983,767	3.8009	3.218	3.210	3.218	3.176	3.303	11,179,410	3.2188	-1.55%
2020-04-03	3.860	3.850	3.860	3.820	3.990	13,782,377	53,669,179	3.8940	3.269	3.260	3.269	3.235	3.379	16,275,135	3.2976	-2.53%
2020-04-02	3.960	3.960	3.980	3.880	4.000	8,547,100	33,766,916	3.9507	3.353	3.353	3.370	3.286	3.387	10,092,976	3.3456	-0.25%
2020-04-01	3.970	3.970	3.980	3.960	4.290	6,722,257	27,357,450	4.0697	3.362	3.362	3.370	3.353	3.633	7,938,082	3.4464	-6.81%
2020-03-31	4.260	4.260	4.270	4.030	4.270	16,655,515	69,823,928	4.1922	3.608	3.608	3.616	3.413	3.616	19,667,925	3.5501	4.67%
2020-03-30	4.070	4.020	4.070	3.790	4.110	8,754,892	35,191,486	4.0196	3.447	3.404	3.447	3.210	3.480	10,338,351	3.4040	1.75%
2020-03-27	4.000	3.990	4.000	3.920	4.040	13,509,178	53,658,085	3.9720	3.387	3.379	3.387	3.320	3.421	15,952,524	3.3636	2.04%
2020-03-26	3.920	3.920	3.930	3.800	4.000	11,885,326	46,689,912	3.9284	3.320	3.320	3.328	3.218	3.387	14,034,973	3.3267	0.77%
2020-03-25	3.890	3.890	3.900	3.850	4.180	11,646,454	45,696,934	3.9237	3.294	3.294	3.303	3.260	3.540	13,752,897	3.3227	3.46%
2020-03-24	3.760	3.760	3.780	3.500	3.840	13,178,599	49,011,121	3.7190	3.184	3.184	3.201	2.964	3.252	15,562,154	3.1494	8.36%
2020-03-23	3.470	3.460	3.470	3.460	3.670	17,264,569	61,260,452	3.5483	2.939	2.930	2.939	2.930	3.108	20,387,136	3.0049	-6.47%
2020-03-20	3.710	3.710	3.740	3.660	3.770	16,269,928	60,340,002	3.7087	3.142	3.142	3.167	3.099	3.193	19,212,598	3.1406	1.37%
2020-03-19	3.660	3.660	3.670	3.660	4.040	27,430,292	104,465,065	3.8084	3.099	3.099	3.108	3.099	3.421	32,391,488	3.2251	-6.15%
2020-03-18	3.900	3.900	3.910	3.900	4.240	19,221,236	76,848,563	3.9981	3.303	3.303	3.311	3.303	3.591	22,697,696	3.3857	-5.11%
2020-03-17	4.110	4.110	4.120	3.900	4.210	25,752,030	105,228,513	4.0862	3.480	3.480	3.489	3.303	3.565	30,409,686	3.4604	2.24%
2020-03-16	4.020	4.020	4.030	3.990	4.250	15,458,392	63,456,518	4.1050	3.404	3.404	3.413	3.379	3.599	18,254,283	3.4763	-4.29%
2020-03-13	4.200	4.200	4.210	3.750	4.250	30,191,438	122,170,951	4.0465	3.557	3.557	3.565	3.176	3.599	35,652,030	3.4268	-4.11%
2020-03-12	4.380	4.380	4.390	4.320	4.480	16,031,559	70,339,626	4.3876	3.709	3.709	3.718	3.658	3.794	18,931,116	3.7156	-2.45%
2020-03-11	4.490	4.490	4.500	4.400	4.550	7,719,077	34,681,362	4.4929	3.802	3.802	3.811	3.726	3.853	9,115,192	3.8048	2.28%
2020-03-10	4.390	4.390	4.400	4.370	4.470	15,622,864	68,748,992	4.4005	3.718	3.718	3.726	3.701	3.785	18,448,503	3.7265	0.00%
2020-03-09	4.390	4.390	4.400	4.340	4.510	17,935,834	79,143,391	4.4126	3.718	3.718	3.726	3.675	3.819	21,179,809	3.7367	-2.01%
2020-03-06	4.480	4.480	4.490	4.440	4.560	17,062,000	76,753,544	4.4985	3.794	3.794	3.802	3.760	3.862	20,147,929	3.8095	-1.54%
2020-03-05	4.550	4.540	4.550	4.390	4.550	16,526,606	74,167,625	4.4878	3.853	3.845	3.853	3.718	3.853	19,515,700	3.8004	4.36%
2020-03-04	4.360	4.360	4.370	4.280	4.430	11,155,576	48,826,144	4.3768	3.692	3.692	3.701	3.624	3.751	13,173,236	3.7065	1.40%
2020-03-03	4.300	4.280	4.300	4.230	4.320	9,859,735	42,277,721	4.2879	3.641	3.624	3.641	3.582	3.658	11,643,022	3.6312	3.12%
2020-03-02	4.170	4.170	4.180	4.020	4.190	9,593,576	39,639,875	4.1319	3.531	3.531	3.540	3.404	3.548	11,328,724	3.4991	2.21%
2020-02-28	4.080	4.080	4.100	4.080	4.180	25,403,476	104,135,073	4.0992	3.455	3.455	3.472	3.455	3.540	29,998,091	3.4714	-4.45%
2020-02-27	4.270	4.270	4.280	4.210	4.320	6,815,518	29,087,392	4.2678	3.616	3.616	3.624	3.565	3.658	8,048,211	3.6141	-1.16%
2020-02-26	4.320	4.320	4.330	4.150	4.350	5,701,258	24,530,523	4.3027	3.658	3.658	3.667	3.514	3.684	6,732,419	3.6436	0.70%
2020-02-25	4.290	4.290	4.300	4.230	4.340	10,580,200	45,379,932	4.2891	3.633	3.633	3.641	3.582	3.675	12,493,794	3.6322	-0.69%
2020-02-24	4.320	4.320	4.330	4.280	4.530	10,303,725	44,890,161	4.3567	3.658	3.658	3.667	3.624	3.836	12,167,314	3.6894	-4.64%
2020-02-21	4.530	4.530	4.550	4.530	4.580	6,109,226	27,763,427	4.5445	3.836	3.836	3.853	3.836	3.879	7,214,175	3.8485	-0.88%
2020-02-20	4.570	4.560	4.570	4.520	4.640	6,450,927	29,488,466	4.5712	3.870	3.862	3.870	3.828	3.929	7,617,678	3.8711	-0.22%
2020-02-19	4.580	4.560	4.580	4.530	4.600	7,014,210	32,033,748	4.5670	3.879	3.862	3.879	3.836	3.895	8,282,839	3.8675	-0.43%
2020-02-18	4.600	4.590	4.600	4.560	4.620	3,692,546	16,992,943	4.6020	3.895	3.887	3.895	3.862	3.912	4,360,401	3.8971	0.66%
2020-02-17	4.570	4.570	4.590	4.540	4.620	5,168,073	23,607,502	4.5680	3.870	3.870	3.887	3.845	3.912	6,102,800	3.8683	-0.65%
2020-02-14	4.600	4.590	4.600	4.550	4.630	2,353,393	10,818,763	4.5971	3.895	3.887	3.895	3.853	3.921	2,779,041	3.8930	0.44%
2020-02-13	4.580	4.570	4.580	4.550	4.680	6,665,400	30,601,660	4.5911	3.879	3.870	3.879	3.853	3.963	7,870,942	3.8879	-1.51%
2020-02-12	4.650	4.640	4.650	4.560	4.670	7,493,273	34,713,538	4.6326	3.938	3.929	3.938	3.862	3.955	8,848,548	3.9231	0.87%
2020-02-11	4.610	4.610	4.620	4.560	4.650	6,719,706	30,876,238	4.5949	3.904	3.904	3.912	3.862	3.938	7,935,070	3.8911	-0.86%
2020-02-10	4.650	4.640	4.650	4.610	4.670	5,178,116	24,015,914	4.6380	3.938	3.929	3.938	3.904	3.955	6,114,659	3.9276	0.00%
2020-02-07	4.650	4.640	4.650	4.560	4.720	12,790,988	59,526,376	4.6538	3.938	3.929	3.938	3.862	3.997	15,104,438	3.9410	-1.90%
2020-02-06	4.740	4.730	4.740	4.680	4.760	13,182,720	62,044,398	4.7065	4.014	4.006	4.014	3.963	4.031	15,567,021	3.9856	1.50%
2020-02-05	4.670	4.660	4.670	4.650	4.730	4,072,562	19,084,038	4.6860	3.955	3.946	3.955	3.938	4.006	4,809,148	3.9683	0.21%
2020-02-04	4.660	4.660	4.670	4.640	4.750	9,536,922	44,556,529	4.6720	3.946	3.946	3.955	3.929	4.022	11,261,823	3.9564	0.87%
2020-02-03	4.620	4.620	4.630	4.490	4.670	8,458,975	38,970,478	4.6070	3.912	3.912	3.921	3.802	3.955	9,988,913	3.9014	0.00%
2020-01-31	4.620	4.620	4.630	4.590	4.900	15,003,913	69,850,217	4.6555	3.912	3.912	3.921	3.887	4.149	17,717,605	3.9424	-4.15%
2020-01-30	4.820	4.810	4.820	4.790	4.980	4,299,835	20,896,296	4.8598	4.082	4.073	4.082	4.056	4.217	5,077,527	4.1154	-1.43%
2020-01-29	4.890	4.880	4.890	4.750	4.900	15,120,240	73,182,956	4.8401	4.141	4.133	4.141	4.022	4.149	17,854,971	4.0987	-2.40%
2020-01-24	5.010	4.990	5.010	4.930	5.110	4,784,480	23,872,479	4.9896	4.243	4.226	4.243	4.175	4.327	5,649,828	4.2253	-1.76%
2020-01-23	5.100	5.070	5.100	5.010	5.180	10,779,022	54,919,909	5.0951	4.319	4.293	4.319	4.243	4.387	12,728,576	4.3147	0.00%
2020-01-22	5.100	5.090	5.100	5.050	5.140	7,235,300	36,807,152	5.0872	4.319	4.310	4.319	4.277	4.353	8,543,917	4.3080	0.39%
2020-01-21	5.080	5.070	5.080	5.020	5.200	6,552,157	33,328,982	5.0867	4.302	4.293	4.302	4.251	4.404	7,737,217	4.3076	-1.74%
2020-01-20	5.170	5.170	5.180	5.020	5.200	6,734,908	34,531,485	5.1272	4.378	4.378	4.387	4.251	4.404	7,953,021	4.3419	2.58%
2020-01-17	5.040	5.020	5.040	4.950	5.130	8,134,822	40,806,968	5.0163	4.268	4.251	4.268	4.192	4.344	9,606,131	4.2480	-0.98%
2020-01-16	5.090	5.080	5.090	4.900	5.100	10,306,624	51,707,598	5.0169	4.310	4.302	4.310	4.149	4.319	12,170,738	4.2485	-0.20%
2020-01-15	5.100	5.090	5.100	5.040	5.100	6,336,394	32,199,604	5.0817	4.319	4.310	4.319	4.268	4.319	7,482,430	4.3034	0.39%
2020-01-14	5.080	5.080	5.090	5.030	5.130	8,337,000	42,163,078	5.0573	4.302	4.302	4.310	4.260	4.344	9,844,876	4.2827	-0.20%
2020-01-13	5.090	5.080	5.090	5.060	5.100	7,069,906	35,941,081	5.0837	4.310	4.302	4.310	4.285	4.319	8,348,609	4.3050	0.79%
2020-01-10	5.050	5.040	5.050	5.020	5.080	3,770,000	18,986,760	5.0363	4.277	4.268	4.277	4.251	4.302	4,451,863	4.2649	-0.79%
2020-01-09	5.090	5.070	5.090	5.000	5.090	7,804,534	39,365,311	5.0439	4.310	4.293	4.310	4.234	4.310	9,216,106	4.2714	1.80%
2020-01-08	5.000	4.990	5.000	4.930	5.060	6,428,958	32,089,118	4.9913	4.234	4.226	4.234	4.175	4.285	7,591,735	4.2268	-1.19%
2020-01-07	5.060	5.060	5.070	4.880	5.120	8,699,103	43,962,609	5.0537	4.285	4.285	4.293	4.133	4.336	10,272,471	4.2797	3.48%
2020-01-06	4.890	4.880	4.890	4.820	4.950	6,365,202	31,081,028	4.8830	4.141	4.133	4.141	4.082	4.192	7,516,448	4.1351	-2.00%
2020-01-03	4.990	4.980	4.990	4.950	5.090	7,870,616	39,419,702	5.0085	4.226	4.217	4.226	4.192	4.310	9,294,140	4.2414	-1.19%
2020-01-02	5.050	5.040	5.050	4.930	5.070	8,569,000	42,954,490	5.0128	4.277	4.268	4.277	4.175	4.293	10,118,837	4.2450	2.43%
2019-12-31	4.930	4.930	4.950	4.850	4.990	12,971,000	63,936,826	4.9292	4.175	4.175	4.192	4.107	4.226	15,317,008	4.1742	0.61%
2019-12-30	4.900	4.900	4.910	4.770	4.930	15,745,276	76,155,732	4.8367	4.149	4.149	4.158	4.039	4.175	18,593,055	4.0959	0.20%
2019-12-27	4.890	4.890	4.900	4.840	4.940	5,134,877	25,079,377	4.8841	4.141	4.141	4.149	4.099	4.183	6,063,600	4.1361	0.00%
2019-12-24	4.890	4.870	4.890	4.800	4.910	1,498,000	7,304,545	4.8762	4.141	4.124	4.141	4.065	4.158	1,768,937	4.1293	1.45%
2019-12-23	4.820	4.820	4.830	4.800	4.990	6,516,022	31,490,203	4.8327	4.082	4.082	4.090	4.065	4.226	7,694,546	4.0925	-2.23%
2019-12-20	4.930	4.910	4.930	4.850	5.060	22,543,493	111,808,007	4.9597	4.175	4.158	4.175	4.107	4.285	26,620,835	4.2000	1.23%
2019-12-19	4.870	4.850	4.870	4.770	4.900	11,339,802	55,063,039	4.8557	4.124	4.107	4.124	4.039	4.149	13,390,782	4.1120	1.25%
2019-12-18	4.810	4.790	4.810	4.770	4.900	11,431,094	55,024,385	4.8136	4.073	4.056	4.073	4.039	4.149	13,498,586	4.0763	0.00%
2019-12-17	4.810	4.800	4.810	4.630	4.820	16,485,593	78,413,006	4.7565	4.073	4.065	4.073	3.921	4.082	19,467,270	4.0279	3.00%
2019-12-16	4.670	4.660	4.670	4.630	4.730	11,981,155	56,085,722	4.6812	3.955	3.946	3.955	3.921	4.006	14,148,134	3.9642	0.00%
2019-12-13	4.670	4.660	4.670	4.580	4.700	14,353,644	66,739,389	4.6496	3.955	3.946	3.955	3.879	3.980	16,949,724	3.9375	2.19%
2019-12-12	4.570	4.570	4.580	4.470	4.620	20,577,668	94,005,668	4.5683	3.870	3.870	3.879	3.785	3.912	24,299,460	3.8686	-0.44%
2019-12-11	4.590	4.580	4.590	4.550	4.650	10,621,935	48,754,281	4.5900	3.887	3.879	3.887	3.853	3.938	12,543,078	3.8869	-0.86%
2019-12-10	4.630	4.630	4.640	4.570	4.710	9,351,772	43,483,966	4.6498	3.921	3.921	3.929	3.870	3.989	11,043,186	3.9376	0.22%
2019-12-09	4.620	4.610	4.620	4.470	4.730	10,504,122	48,761,523	4.6421	3.912	3.904	3.912	3.785	4.006	12,403,956	3.9311	0.65%
2019-12-06	4.590	4.590	4.600	4.580	4.660	13,355,947	61,671,086	4.6175	3.887	3.887	3.895	3.879	3.946	15,771,578	3.9103	0.22%
2019-12-05	4.580	4.570	4.580	4.390	4.670	20,514,515	94,279,197	4.5957	3.879	3.870	3.879	3.718	3.955	24,224,885	3.8918	4.57%
2019-12-04	4.380	4.380	4.390	4.310	4.450	20,820,148	91,621,688	4.4006	3.709	3.709	3.718	3.650	3.768	24,585,796	3.7266	0.46%
2019-12-03	4.360	4.360	4.380	4.210	4.420	11,965,550	52,144,452	4.3579	3.692	3.692	3.709	3.565	3.743	14,129,706	3.6904	3.07%
2019-12-02	4.230	4.230	4.240	4.160	4.300	10,208,641	43,370,324	4.2484	3.582	3.582	3.591	3.523	3.641	12,055,033	3.5977	-0.24%
2019-11-29	4.240	4.240	4.250	4.230	4.370	9,230,598	39,394,809	4.2679	3.591	3.591	3.599	3.582	3.701	10,900,096	3.6142	-1.17%
2019-11-28	4.290	4.290	4.300	4.260	4.420	8,016,000	34,747,952	4.3348	3.633	3.633	3.641	3.608	3.743	9,465,819	3.6709	1.66%
2019-11-27	4.220	4.220	4.240	4.190	4.290	7,317,191	31,066,670	4.2457	3.574	3.574	3.591	3.548	3.633	8,640,619	3.5954	0.96%
2019-11-26	4.180	4.180	4.190	4.140	4.230	21,134,342	88,492,509	4.1871	3.540	3.540	3.548	3.506	3.582	24,956,817	3.5458	1.21%
2019-11-25	4.130	4.130	4.140	4.100	4.240	13,654,130	56,502,176	4.1381	3.497	3.497	3.506	3.472	3.591	16,123,692	3.5043	-0.72%
2019-11-22	4.160	4.150	4.160	4.120	4.220	5,874,620	24,382,965	4.1506	3.523	3.514	3.523	3.489	3.574	6,937,137	3.5148	0.24%
2019-11-21	4.150	4.140	4.150	4.080	4.200	8,201,433	34,066,918	4.1538	3.514	3.506	3.514	3.455	3.557	9,684,790	3.5176	-1.19%
2019-11-20	4.200	4.190	4.200	4.110	4.210	6,850,620	28,486,426	4.1582	3.557	3.548	3.557	3.480	3.565	8,089,661	3.5213	0.00%
2019-11-19	4.200	4.190	4.200	4.160	4.230	2,586,691	10,856,691	4.1971	3.557	3.548	3.557	3.523	3.582	3,054,534	3.5543	0.00%
2019-11-18	4.200	4.190	4.200	4.120	4.230	4,883,861	20,460,257	4.1894	3.557	3.548	3.557	3.489	3.582	5,767,183	3.5477	0.24%
2019-11-15	4.190	4.190	4.200	4.160	4.350	7,395,430	31,221,746	4.2218	3.548	3.548	3.557	3.523	3.684	8,733,009	3.5751	-2.56%
2019-11-14	4.300	4.300	4.310	4.240	4.340	4,731,400	20,329,344	4.2967	3.641	3.641	3.650	3.591	3.675	5,587,147	3.6386	-0.23%
2019-11-13	4.310	4.310	4.320	4.250	4.360	5,714,548	24,670,356	4.3171	3.650	3.650	3.658	3.599	3.692	6,748,113	3.6559	-0.23%
2019-11-12	4.320	4.320	4.330	4.250	4.360	7,440,740	31,956,263	4.2948	3.658	3.658	3.667	3.599	3.692	8,786,514	3.6370	-0.69%
2019-11-11	4.350	4.340	4.350	4.330	4.510	7,196,352	31,419,844	4.3661	3.684	3.675	3.684	3.667	3.819	8,497,925	3.6974	-3.33%
2019-11-08	4.500	4.490	4.500	4.450	4.600	10,346,212	46,493,772	4.4938	3.811	3.802	3.811	3.768	3.895	12,217,486	3.8055	-1.32%
2019-11-07	4.560	4.550	4.560	4.430	4.600	11,372,990	51,417,431	4.5210	3.862	3.853	3.862	3.751	3.895	13,429,973	3.8286	2.93%
2019-11-06	4.430	4.430	4.440	4.390	4.470	3,470,871	15,371,922	4.4288	3.751	3.751	3.760	3.718	3.785	4,098,632	3.7505	-0.23%
2019-11-05	4.440	4.410	4.440	4.320	4.480	10,335,654	45,648,216	4.4166	3.760	3.735	3.760	3.658	3.794	12,205,018	3.7401	-0.22%
2019-11-04	4.450	4.440	4.450	4.390	4.580	12,474,412	55,854,557	4.4775	3.768	3.760	3.768	3.718	3.879	14,730,604	3.7917	2.06%
2019-11-01	4.360	4.350	4.360	4.190	4.390	19,553,810	84,258,544	4.3091	3.692	3.684	3.692	3.548	3.718	23,090,422	3.6491	2.83%
2019-10-31	4.240	4.230	4.240	4.100	4.260	13,369,659	56,386,024	4.2175	3.591	3.582	3.591	3.472	3.608	15,787,770	3.5715	3.16%
2019-10-30	4.110	4.100	4.110	4.050	4.230	12,406,606	50,850,168	4.0986	3.480	3.472	3.480	3.430	3.582	14,650,534	3.4709	-2.61%
2019-10-29	4.220	4.210	4.220	4.210	4.320	10,455,640	44,484,318	4.2546	3.574	3.565	3.574	3.565	3.658	12,346,706	3.6029	-0.94%
2019-10-28	4.260	4.260	4.280	4.220	4.430	10,313,000	44,135,796	4.2796	3.608	3.608	3.624	3.574	3.751	12,178,267	3.6241	-0.47%
2019-10-25	4.280	4.270	4.280	4.230	4.370	11,382,132	48,593,707	4.2693	3.624	3.616	3.624	3.582	3.701	13,440,768	3.6154	-1.15%
2019-10-24	4.330	4.310	4.330	4.240	4.340	10,355,170	44,514,072	4.2987	3.667	3.650	3.667	3.591	3.675	12,228,064	3.6403	0.70%
2019-10-23	4.300	4.290	4.300	4.210	4.330	10,852,390	46,513,666	4.2860	3.641	3.633	3.641	3.565	3.667	12,815,214	3.6296	0.00%
2019-10-22	4.300	4.290	4.300	4.180	4.350	14,696,785	63,124,515	4.2951	3.641	3.633	3.641	3.540	3.684	17,354,928	3.6373	3.12%
2019-10-21	4.170	4.160	4.170	4.130	4.190	19,054,077	79,124,005	4.1526	3.531	3.523	3.531	3.497	3.548	22,500,304	3.5166	0.48%
2019-10-18	4.150	4.140	4.150	4.100	4.200	51,087,613	212,066,145	4.1510	3.514	3.506	3.514	3.472	3.557	60,327,605	3.5152	0.00%
2019-10-17	4.150	4.140	4.150	4.020	4.220	26,585,389	109,636,620	4.1239	3.514	3.506	3.514	3.404	3.574	31,393,771	3.4923	3.49%
2019-10-16	4.010	4.000	4.010	4.010	4.050	29,628,274	119,155,715	4.0217	3.396	3.387	3.396	3.396	3.430	34,987,009	3.4057	0.25%
2019-10-15	4.000	4.000	4.020	4.000	4.080	29,085,519	116,900,544	4.0192	3.387	3.387	3.404	3.387	3.455	34,346,089	3.4036	-1.72%
2019-10-14	4.070	4.060	4.070	4.050	4.240	28,257,000	115,607,720	4.0913	3.447	3.438	3.447	3.430	3.591	33,367,719	3.4647	-2.86%
2019-10-11	4.190	4.190	4.200	4.170	4.250	8,826,785	37,142,349	4.2079	3.548	3.548	3.557	3.531	3.599	10,423,247	3.5634	0.00%
2019-10-10	4.190	4.190	4.220	4.190	4.280	18,635,000	78,442,100	4.2094	3.548	3.548	3.574	3.548	3.624	22,005,430	3.5647	-1.87%
2019-10-09	4.270	4.270	4.280	4.250	4.390	12,309,416	52,805,463	4.2898	3.616	3.616	3.624	3.599	3.718	14,535,766	3.6328	-2.06%
2019-10-08	4.360	4.360	4.370	4.350	4.560	10,809,400	47,670,560	4.4101	3.692	3.692	3.701	3.684	3.862	12,764,449	3.7346	-3.54%
2019-10-04	4.520	4.520	4.540	4.430	4.560	25,963,000	117,785,562	4.5367	3.828	3.828	3.845	3.751	3.862	30,658,813	3.8418	2.96%
2019-10-03	4.390	4.390	4.410	4.340	4.420	4,848,322	21,287,340	4.3907	3.718	3.718	3.735	3.675	3.743	5,725,217	3.7182	-0.23%
2019-10-02	4.400	4.400	4.410	4.330	4.460	4,662,751	20,406,355	4.3765	3.726	3.726	3.735	3.667	3.777	5,506,082	3.7061	0.00%
2019-09-30	4.400	4.390	4.400	4.290	4.430	8,898,000	39,042,950	4.3878	3.726	3.718	3.726	3.633	3.751	10,507,342	3.7158	1.38%
2019-09-27	4.340	4.340	4.350	4.280	4.400	14,889,562	64,692,568	4.3448	3.675	3.675	3.684	3.624	3.726	17,582,572	3.6794	0.46%
2019-09-26	4.320	4.300	4.320	4.290	4.400	18,370,585	79,676,100	4.3372	3.658	3.641	3.658	3.633	3.726	21,693,192	3.6729	-1.82%
2019-09-25	4.400	4.390	4.400	4.290	4.510	11,502,830	50,624,801	4.4011	3.726	3.718	3.726	3.633	3.819	13,583,296	3.7270	-2.44%
2019-09-24	4.510	4.510	4.520	4.470	4.590	20,221,182	91,382,700	4.5192	3.819	3.819	3.828	3.785	3.887	23,878,498	3.8270	-1.31%
2019-09-23	4.570	4.560	4.570	4.530	4.660	5,875,117	26,849,779	4.5701	3.870	3.862	3.870	3.836	3.946	6,937,724	3.8701	-1.08%
2019-09-20	4.620	4.620	4.630	4.600	4.750	18,676,350	87,047,773	4.6609	3.912	3.912	3.921	3.895	4.022	22,054,259	3.9470	-1.07%
2019-09-19	4.670	4.670	4.680	4.620	4.680	6,678,898	31,124,754	4.6602	3.955	3.955	3.963	3.912	3.963	7,886,881	3.9464	0.00%
2019-09-18	4.670	4.660	4.670	4.620	4.730	5,365,472	25,100,051	4.6781	3.955	3.946	3.955	3.912	4.006	6,335,901	3.9616	0.65%
2019-09-17	4.640	4.640	4.650	4.560	4.720	7,675,069	35,692,050	4.6504	3.929	3.929	3.938	3.862	3.997	9,063,225	3.9381	0.00%
2019-09-16	4.640	4.640	4.650	4.600	4.680	6,631,419	30,761,267	4.6387	3.929	3.929	3.938	3.895	3.963	7,830,815	3.9282	0.65%
2019-09-13	4.610	4.600	4.610	4.560	4.640	4,757,992	21,896,437	4.6020	3.904	3.895	3.904	3.862	3.929	5,618,549	3.8972	-0.65%
2019-09-12	4.640	4.630	4.640	4.600	4.740	4,018,057	18,645,171	4.6403	3.929	3.921	3.929	3.895	4.014	4,744,785	3.9296	0.22%
2019-09-11	4.630	4.630	4.640	4.540	4.660	5,864,503	27,136,639	4.6273	3.921	3.921	3.929	3.845	3.946	6,925,190	3.9185	1.54%
2019-09-10	4.560	4.550	4.560	4.470	4.620	8,263,000	37,771,500	4.5712	3.862	3.853	3.862	3.785	3.912	9,757,492	3.8710	2.01%
2019-09-09	4.470	4.460	4.470	4.450	4.550	8,539,519	38,321,548	4.4876	3.785	3.777	3.785	3.768	3.853	10,084,024	3.8002	-1.97%
2019-09-06	4.560	4.560	4.570	4.490	4.670	21,172,269	96,771,261	4.5707	3.862	3.862	3.870	3.802	3.955	25,001,604	3.8706	0.66%
2019-09-05	4.530	4.520	4.530	4.370	4.550	15,669,994	70,217,567	4.4810	3.836	3.828	3.836	3.701	3.853	18,504,157	3.7947	2.95%
2019-09-04	4.400	4.400	4.410	4.320	4.500	17,399,154	76,163,816	4.3774	3.726	3.726	3.735	3.658	3.811	20,546,062	3.7070	-1.35%
2019-09-03	4.460	4.460	4.470	4.420	4.620	13,796,564	61,874,049	4.4847	3.777	3.777	3.785	3.743	3.912	16,291,888	3.7978	-1.98%
2019-09-02	4.550	4.550	4.570	4.350	4.610	24,435,600	110,086,345	4.5052	3.853	3.853	3.870	3.684	3.904	28,855,159	3.8151	5.57%
2019-08-30	4.310	4.310	4.320	4.120	4.490	36,127,627	156,529,554	4.3327	3.650	3.650	3.658	3.489	3.802	42,661,872	3.6691	4.11%
2019-08-29	4.140	4.140	4.150	4.130	4.200	6,798,021	28,208,797	4.1496	3.506	3.506	3.514	3.497	3.557	8,027,549	3.5140	-0.24%
2019-08-28	4.150	4.140	4.150	4.130	4.280	10,428,686	43,630,064	4.1837	3.514	3.506	3.514	3.497	3.624	12,314,877	3.5429	0.24%
2019-08-27	4.140	4.130	4.140	4.100	4.180	21,941,565	90,832,915	4.1398	3.506	3.497	3.506	3.472	3.540	25,910,039	3.5057	0.98%
2019-08-26	4.100	4.090	4.100	4.020	4.130	20,938,908	84,743,058	4.0472	3.472	3.464	3.472	3.404	3.497	24,726,036	3.4273	-0.24%
2019-08-23	4.110	4.100	4.110	4.090	4.240	18,965,485	78,724,265	4.1509	3.480	3.472	3.480	3.464	3.591	22,395,689	3.5152	-3.07%
2019-08-22	4.240	4.240	4.250	4.240	4.460	15,257,084	65,479,570	4.2917	3.591	3.591	3.599	3.591	3.777	18,016,566	3.6344	-4.07%
2019-08-21	4.420	4.410	4.420	4.370	4.600	20,893,270	94,234,660	4.5103	3.743	3.735	3.743	3.701	3.895	24,672,144	3.8195	-0.90%
2019-08-20	4.460	4.460	4.470	4.420	4.530	4,863,670	21,772,100	4.4765	3.777	3.777	3.785	3.743	3.836	5,743,341	3.7908	0.22%
2019-08-19	4.450	4.440	4.450	4.430	4.550	6,424,069	28,850,432	4.4910	3.768	3.760	3.768	3.751	3.853	7,585,962	3.8031	1.60%
2019-08-16	4.380	4.380	4.390	4.260	4.430	7,283,911	31,827,910	4.3696	3.709	3.709	3.718	3.608	3.751	8,601,320	3.7004	1.15%
2019-08-15	4.330	4.320	4.330	4.230	4.350	6,522,976	28,098,299	4.3076	3.667	3.658	3.667	3.582	3.684	7,702,758	3.6478	-0.23%
2019-08-14	4.340	4.340	4.350	4.320	4.400	9,152,162	39,731,839	4.3413	3.675	3.675	3.684	3.658	3.726	10,807,473	3.6763	-0.69%
2019-08-13	4.370	4.360	4.370	4.350	4.480	10,682,043	47,198,791	4.4185	3.701	3.692	3.701	3.684	3.794	12,614,057	3.7418	-3.32%
2019-08-12	4.520	4.510	4.520	4.300	4.570	7,228,500	32,560,136	4.5044	3.828	3.819	3.828	3.641	3.870	8,535,887	3.8145	1.35%
2019-08-09	4.460	4.460	4.470	4.450	4.560	12,473,579	55,981,375	4.4880	3.777	3.777	3.785	3.768	3.862	14,729,620	3.8006	-1.33%
2019-08-08	4.520	4.520	4.540	4.510	4.590	6,082,012	27,578,564	4.5344	3.828	3.828	3.845	3.819	3.887	7,182,039	3.8399	-0.66%
2019-08-07	4.550	4.540	4.550	4.500	4.650	10,848,943	49,385,513	4.5521	3.853	3.845	3.853	3.811	3.938	12,811,144	3.8549	-0.22%
2019-08-06	4.560	4.560	4.570	4.480	4.650	16,943,983	77,428,653	4.5697	3.862	3.862	3.870	3.794	3.938	20,008,567	3.8698	-2.77%
2019-08-05	4.690	4.690	4.700	4.670	4.890	5,784,500	27,501,501	4.7543	3.972	3.972	3.980	3.955	4.141	6,830,717	4.0262	-3.70%
2019-08-02	4.870	4.870	4.880	4.800	4.900	12,113,280	58,751,721	4.8502	4.124	4.124	4.133	4.065	4.149	14,304,156	4.1073	-0.81%
2019-08-01	4.910	4.900	4.910	4.810	4.950	11,864,237	57,943,669	4.8839	4.158	4.149	4.158	4.073	4.192	14,010,069	4.1359	2.08%
2019-07-31	4.810	4.800	4.810	4.630	4.820	7,114,864	33,810,506	4.7521	4.073	4.065	4.073	3.921	4.082	8,401,698	4.0242	2.78%
2019-07-30	4.680	4.670	4.680	4.610	4.720	11,160,905	52,019,777	4.6609	3.963	3.955	3.963	3.904	3.997	13,179,529	3.9470	0.43%
2019-07-29	4.660	4.640	4.660	4.590	4.680	3,135,652	14,579,946	4.6497	3.946	3.929	3.946	3.887	3.963	3,702,784	3.9376	0.65%
2019-07-26	4.630	4.630	4.650	4.630	4.690	6,230,762	28,927,324	4.6427	3.921	3.921	3.938	3.921	3.972	7,357,692	3.9316	-1.07%
2019-07-25	4.680	4.670	4.680	4.650	4.770	9,230,230	43,248,966	4.6856	3.963	3.955	3.963	3.938	4.039	10,899,661	3.9679	-0.43%
2019-07-24	4.700	4.690	4.700	4.690	4.780	4,137,965	19,556,361	4.7261	3.980	3.972	3.980	3.972	4.048	4,886,381	4.0022	0.21%
2019-07-23	4.690	4.680	4.690	4.630	4.790	7,402,000	34,700,930	4.6880	3.972	3.963	3.972	3.921	4.056	8,740,767	3.9700	-0.64%
2019-07-22	4.720	4.710	4.720	4.720	4.810	6,209,261	29,526,241	4.7552	3.997	3.989	3.997	3.997	4.073	7,332,303	4.0269	-1.05%
2019-07-19	4.770	4.770	4.790	4.770	4.890	11,748,000	56,447,128	4.8048	4.039	4.039	4.056	4.039	4.141	13,872,809	4.0689	-1.65%
2019-07-18	4.850	4.840	4.850	4.840	4.890	4,362,620	21,203,256	4.8602	4.107	4.099	4.107	4.099	4.141	5,151,668	4.1158	-0.21%
2019-07-17	4.860	4.860	4.870	4.850	4.920	9,568,937	46,871,667	4.8983	4.116	4.116	4.124	4.107	4.166	11,299,629	4.1481	-1.82%
2019-07-16	4.950	4.930	4.950	4.850	4.950	5,762,956	28,365,067	4.9220	4.192	4.175	4.192	4.107	4.192	6,805,276	4.1681	1.85%
2019-07-15	4.860	4.860	4.870	4.820	4.940	8,694,623	42,223,735	4.8563	4.116	4.116	4.124	4.082	4.183	10,267,181	4.1125	-1.82%
2019-07-12	4.950	4.950	4.960	4.950	5.170	14,978,453	75,017,075	5.0083	4.192	4.192	4.200	4.192	4.378	17,687,540	4.2412	-4.26%
2019-07-11	5.170	5.160	5.170	5.120	5.220	4,767,770	24,616,084	5.1630	4.378	4.370	4.378	4.336	4.420	5,630,096	4.3722	0.58%
2019-07-10	5.140	5.130	5.140	5.110	5.190	4,526,600	23,246,572	5.1355	4.353	4.344	4.353	4.327	4.395	5,345,306	4.3490	-0.39%
2019-07-09	5.160	5.130	5.160	5.080	5.190	5,510,395	28,307,235	5.1371	4.370	4.344	4.370	4.302	4.395	6,507,036	4.3503	-0.58%
2019-07-08	5.190	5.170	5.190	5.060	5.230	7,423,476	38,283,965	5.1571	4.395	4.378	4.395	4.285	4.429	8,766,127	4.3673	0.19%
2019-07-05	5.180	5.180	5.190	5.150	5.220	6,508,681	33,737,713	5.1835	4.387	4.387	4.395	4.361	4.420	7,685,877	4.3896	0.58%
2019-07-04	5.150	5.150	5.160	5.120	5.190	6,945,100	35,805,819	5.1556	4.361	4.361	4.370	4.336	4.395	8,201,230	4.3659	-0.19%
2019-07-03	5.160	5.150	5.160	5.120	5.180	9,129,111	46,983,368	5.1465	4.370	4.361	4.370	4.336	4.387	10,780,253	4.3583	0.19%
2019-07-02	5.150	5.150	5.160	5.000	5.150	9,703,934	49,550,420	5.1062	4.361	4.361	4.370	4.234	4.361	11,459,042	4.3241	2.79%
2019-06-28	5.010	5.010	5.020	4.980	5.030	4,735,061	23,705,888	5.0065	4.243	4.243	4.251	4.217	4.260	5,591,471	4.2397	0.60%
2019-06-27	4.980	4.980	4.990	4.970	5.030	2,446,720	12,217,211	4.9933	4.217	4.217	4.226	4.209	4.260	2,889,247	4.2285	-0.20%
2019-06-26	4.990	4.990	5.000	4.950	5.030	3,755,900	18,770,460	4.9976	4.226	4.226	4.234	4.192	4.260	4,435,213	4.2321	0.81%
2019-06-25	4.950	4.940	4.950	4.930	5.050	4,571,572	22,659,534	4.9566	4.192	4.183	4.192	4.175	4.277	5,398,412	4.1974	-1.00%
2019-06-24	5.000	5.000	5.020	4.980	5.100	7,014,000	35,141,302	5.0102	4.234	4.234	4.251	4.217	4.319	8,282,591	4.2428	-0.40%
2019-06-21	5.020	5.020	5.030	4.950	5.230	24,670,333	124,968,414	5.0655	4.251	4.251	4.260	4.192	4.429	29,132,348	4.2897	1.21%
2019-06-20	4.960	4.950	4.960	4.930	5.080	10,626,357	52,929,820	4.9810	4.200	4.192	4.200	4.175	4.302	12,548,299	4.2181	-0.80%
2019-06-19	5.000	4.990	5.000	4.950	5.120	6,752,600	33,750,324	4.9981	4.234	4.226	4.234	4.192	4.336	7,973,913	4.2326	0.20%
2019-06-18	4.990	4.970	4.990	4.850	5.050	7,365,056	36,834,327	5.0012	4.226	4.209	4.226	4.107	4.277	8,697,141	4.2352	-0.20%
2019-06-17	5.000	5.000	5.020	4.910	5.080	10,715,528	53,747,881	5.0159	4.234	4.234	4.251	4.158	4.302	12,653,598	4.2476	0.00%
2019-06-14	5.000	4.970	5.000	4.950	5.090	8,799,076	43,976,127	4.9978	4.234	4.209	4.234	4.192	4.310	10,390,526	4.2323	-2.15%
2019-06-13	5.110	5.090	5.110	5.060	5.250	8,884,000	45,608,332	5.1338	4.327	4.310	4.327	4.285	4.446	10,490,810	4.3475	-1.16%
2019-06-12	5.170	5.150	5.170	5.100	5.190	4,858,219	25,012,138	5.1484	4.378	4.361	4.378	4.319	4.395	5,736,904	4.3599	0.39%
2019-06-11	5.150	5.140	5.150	5.040	5.190	7,163,742	36,643,593	5.1151	4.361	4.353	4.361	4.268	4.395	8,459,416	4.3317	0.00%
2019-06-10	5.150	5.150	5.170	5.050	5.270	11,795,756	61,129,206	5.1823	4.361	4.361	4.378	4.277	4.463	13,929,202	4.3886	2.39%
2019-06-06	5.030	5.030	5.050	5.000	5.140	4,254,000	21,534,765	5.0622	4.260	4.260	4.277	4.234	4.353	5,023,402	4.2869	-0.79%
2019-06-05	5.070	5.070	5.080	5.060	5.180	4,611,000	23,513,615	5.0995	4.293	4.293	4.302	4.285	4.387	5,444,971	4.3184	0.20%
2019-06-04	5.060	5.060	5.080	5.040	5.150	3,903,419	19,839,680	5.0826	4.285	4.285	4.302	4.268	4.361	4,609,413	4.3042	-0.39%
2019-06-03	5.080	5.070	5.080	4.910	5.110	11,862,000	60,129,025	5.0690	4.302	4.293	4.302	4.158	4.327	14,007,428	4.2927	2.63%
2019-05-31	4.950	4.940	4.950	4.920	5.050	14,638,259	72,693,687	4.9660	4.192	4.183	4.192	4.166	4.277	17,285,816	4.2054	-1.39%
2019-05-30	5.020	5.010	5.020	4.830	5.060	14,066,885	70,076,683	4.9817	4.251	4.243	4.251	4.090	4.285	16,611,101	4.2187	2.87%
2019-05-29	4.880	4.870	4.880	4.810	4.940	7,258,247	35,451,591	4.8843	4.133	4.124	4.133	4.073	4.183	8,571,014	4.1362	0.83%
2019-05-28	4.840	4.830	4.840	4.770	4.900	15,050,730	72,899,417	4.8436	4.099	4.090	4.099	4.039	4.149	17,772,889	4.1017	1.47%
2019-05-27	4.770	4.760	4.770	4.740	4.820	6,626,400	31,581,813	4.7661	4.039	4.031	4.039	4.014	4.082	7,824,888	4.0361	-0.42%
2019-05-24	4.790	4.790	4.800	4.740	4.860	6,061,187	29,140,633	4.8077	4.056	4.056	4.065	4.014	4.116	7,157,447	4.0714	0.42%
2019-05-23	4.770	4.770	4.780	4.770	4.870	8,041,534	39,232,950	4.8788	4.039	4.039	4.048	4.039	4.124	9,495,971	4.1315	-1.20%
2019-05-22	4.940	4.940	4.950	4.910	5.000	4,085,000	20,242,950	4.9554	4.088	4.088	4.097	4.063	4.138	4,936,046	4.1010	-0.20%
2019-05-21	4.950	4.940	4.950	4.870	5.060	9,962,632	49,521,873	4.9708	4.097	4.088	4.097	4.030	4.188	12,038,191	4.1137	1.23%
2019-05-20	4.890	4.890	4.900	4.870	5.010	6,737,679	32,996,977	4.8974	4.047	4.047	4.055	4.030	4.146	8,141,369	4.0530	-1.81%
2019-05-17	4.980	4.970	4.980	4.950	5.060	5,253,000	26,226,520	4.9927	4.121	4.113	4.121	4.097	4.188	6,347,381	4.1319	0.00%
2019-05-16	4.980	4.980	4.990	4.980	5.070	10,460,048	52,512,689	5.0203	4.121	4.121	4.130	4.121	4.196	12,639,236	4.1547	-0.80%
2019-05-15	5.020	5.020	5.030	4.910	5.060	11,329,628	56,854,266	5.0182	4.154	4.154	4.163	4.063	4.188	13,689,979	4.1530	1.21%
2019-05-14	4.960	4.950	4.960	4.880	5.170	21,298,458	105,462,024	4.9516	4.105	4.097	4.105	4.039	4.279	25,735,660	4.0979	-1.98%
2019-05-10	5.060	5.030	5.060	4.960	5.180	7,696,695	38,844,514	5.0469	4.188	4.163	4.188	4.105	4.287	9,300,181	4.1767	1.20%
2019-05-09	5.000	5.000	5.010	4.970	5.160	8,331,259	41,672,570	5.0020	4.138	4.138	4.146	4.113	4.270	10,066,947	4.1395	-2.34%
2019-05-08	5.120	5.120	5.140	5.070	5.230	11,635,100	59,990,848	5.1560	4.237	4.237	4.254	4.196	4.328	14,059,092	4.2671	-0.78%
2019-05-07	5.160	5.150	5.160	5.150	5.300	7,684,300	39,832,561	5.1836	4.270	4.262	4.270	4.262	4.386	9,285,204	4.2899	-0.77%
2019-05-06	5.200	5.190	5.200	5.140	5.320	6,423,572	33,388,792	5.1979	4.303	4.295	4.303	4.254	4.403	7,761,823	4.3017	-3.88%
2019-05-03	5.410	5.400	5.410	5.340	5.410	6,537,632	35,229,746	5.3888	4.477	4.469	4.477	4.419	4.477	7,899,646	4.4597	0.37%
2019-05-02	5.390	5.390	5.400	5.370	5.430	5,148,674	27,774,414	5.3945	4.461	4.461	4.469	4.444	4.494	6,221,320	4.4644	-0.19%
2019-04-30	5.400	5.400	5.410	5.300	5.450	29,058,478	156,637,655	5.3904	4.469	4.469	4.477	4.386	4.510	35,112,359	4.4610	2.08%
2019-04-29	5.290	5.280	5.290	5.120	5.360	18,775,805	98,584,423	5.2506	4.378	4.370	4.378	4.237	4.436	22,687,451	4.3453	2.72%
2019-04-26	5.150	5.150	5.160	5.140	5.280	12,542,270	64,857,339	5.1711	4.262	4.262	4.270	4.254	4.370	15,155,256	4.2795	-3.01%
2019-04-25	5.310	5.310	5.320	5.280	5.460	9,712,407	51,941,445	5.3479	4.394	4.394	4.403	4.370	4.519	11,735,836	4.4259	-1.12%
2019-04-24	5.370	5.360	5.370	5.280	5.380	9,845,277	52,452,944	5.3277	4.444	4.436	4.444	4.370	4.452	11,896,387	4.4091	0.37%
2019-04-23	5.350	5.340	5.350	5.260	5.400	14,772,432	78,860,599	5.3384	4.428	4.419	4.428	4.353	4.469	17,850,038	4.4180	-0.37%
2019-04-18	5.370	5.360	5.370	5.310	5.420	8,598,392	45,976,997	5.3472	4.444	4.436	4.444	4.394	4.486	10,389,733	4.4252	-0.74%
2019-04-17	5.410	5.400	5.410	5.350	5.470	5,573,602	30,138,878	5.4074	4.477	4.469	4.477	4.428	4.527	6,734,775	4.4751	-0.18%
2019-04-16	5.420	5.420	5.430	5.340	5.470	5,965,278	32,285,766	5.4123	4.486	4.486	4.494	4.419	4.527	7,208,051	4.4791	1.12%
2019-04-15	5.360	5.350	5.360	5.310	5.400	17,003,340	90,921,387	5.3473	4.436	4.428	4.436	4.394	4.469	20,545,721	4.4253	0.37%
2019-04-12	5.340	5.340	5.350	5.320	5.420	9,526,000	50,922,633	5.3456	4.419	4.419	4.428	4.403	4.486	11,510,594	4.4240	-2.02%
2019-04-11	5.450	5.440	5.450	5.430	5.550	14,162,929	77,206,842	5.4513	4.510	4.502	4.510	4.494	4.593	17,113,555	4.5114	0.55%
2019-04-10	5.420	5.410	5.420	5.400	5.460	8,789,945	47,676,933	5.4240	4.486	4.477	4.486	4.469	4.519	10,621,193	4.4888	-0.91%
2019-04-09	5.470	5.460	5.470	5.400	5.500	8,554,019	46,777,212	5.4684	4.527	4.519	4.527	4.469	4.552	10,336,116	4.5256	0.18%
2019-04-08	5.460	5.440	5.460	5.310	5.500	17,505,133	94,759,267	5.4132	4.519	4.502	4.519	4.394	4.552	21,152,055	4.4799	-0.18%
2019-04-04	5.470	5.470	5.480	5.450	5.520	9,445,000	51,697,811	5.4736	4.527	4.527	4.535	4.510	4.568	11,412,719	4.5298	-0.36%
2019-04-03	5.490	5.480	5.490	5.440	5.600	11,762,496	64,583,820	5.4907	4.543	4.535	4.543	4.502	4.634	14,213,029	4.5440	-1.79%
2019-04-02	5.590	5.590	5.600	5.470	5.630	12,659,337	70,619,990	5.5785	4.626	4.626	4.634	4.527	4.659	15,296,713	4.6167	1.08%
2019-04-01	5.530	5.510	5.530	5.380	5.530	19,441,853	106,652,960	5.4857	4.577	4.560	4.577	4.452	4.577	23,492,260	4.5399	1.28%
2019-03-29	5.460	5.450	5.460	5.370	5.520	17,210,464	93,821,232	5.4514	4.519	4.510	4.519	4.444	4.568	20,795,996	4.5115	0.00%
2019-03-28	5.460	5.440	5.460	5.370	5.490	14,093,594	76,521,162	5.4295	4.519	4.502	4.519	4.444	4.543	17,029,775	4.4934	1.11%
2019-03-27	5.400	5.400	5.410	5.200	5.460	16,753,239	90,044,201	5.3747	4.469	4.469	4.477	4.303	4.519	20,243,515	4.4481	2.08%
2019-03-26	5.290	5.280	5.290	5.200	5.510	17,455,096	92,098,298	5.2763	4.378	4.370	4.378	4.303	4.560	21,091,593	4.3666	-2.04%
2019-03-25	5.400	5.400	5.410	5.230	5.480	17,285,065	93,221,857	5.3932	4.469	4.469	4.477	4.328	4.535	20,886,139	4.4633	-1.82%
2019-03-22	5.500	5.480	5.500	5.420	5.580	17,381,775	95,351,831	5.4857	4.552	4.535	4.552	4.486	4.618	21,002,997	4.5399	-0.36%
2019-03-21	5.520	5.510	5.520	5.400	5.610	22,433,121	122,598,063	5.4650	4.568	4.560	4.568	4.469	4.643	27,106,712	4.5228	-1.08%
2019-03-20	5.580	5.580	5.590	5.570	5.960	33,919,342	190,782,642	5.6246	4.618	4.618	4.626	4.610	4.932	40,985,908	4.6548	-6.53%
2019-03-19	5.970	5.970	5.990	5.950	6.130	15,346,008	92,303,444	6.0148	4.941	4.941	4.957	4.924	5.073	18,543,110	4.9778	-2.45%
2019-03-18	6.120	6.100	6.120	6.010	6.120	6,702,948	40,772,441	6.0828	5.065	5.048	5.065	4.974	5.065	8,099,403	5.0340	2.00%
2019-03-15	6.000	5.990	6.000	5.940	6.100	10,259,466	61,670,982	6.0111	4.966	4.957	4.966	4.916	5.048	12,396,866	4.9747	-0.17%
2019-03-14	6.010	6.010	6.020	5.930	6.060	8,643,305	51,878,017	6.0021	4.974	4.974	4.982	4.908	5.015	10,444,003	4.9673	-0.17%
2019-03-13	6.020	6.020	6.030	5.990	6.090	8,580,083	51,793,618	6.0365	4.982	4.982	4.990	4.957	5.040	10,367,610	4.9957	-0.82%
2019-03-12	6.070	6.070	6.090	5.990	6.100	5,303,451	32,183,670	6.0684	5.023	5.023	5.040	4.957	5.048	6,408,342	5.0222	1.34%
2019-03-11	5.990	5.990	6.000	5.810	6.010	8,745,330	51,916,645	5.9365	4.957	4.957	4.966	4.808	4.974	10,567,283	4.9130	2.92%
2019-03-08	5.820	5.820	5.840	5.820	6.050	9,789,103	57,537,135	5.8777	4.817	4.817	4.833	4.817	5.007	11,828,510	4.8643	-4.43%
2019-03-07	6.090	6.080	6.090	5.970	6.150	7,474,946	45,452,573	6.0807	5.040	5.032	5.040	4.941	5.090	9,032,234	5.0323	-0.16%
2019-03-06	6.100	6.090	6.100	6.050	6.160	9,908,086	60,603,141	6.1165	5.048	5.040	5.048	5.007	5.098	11,972,281	5.0620	1.50%
2019-03-05	6.010	6.000	6.010	5.980	6.180	16,210,009	98,269,577	6.0623	4.974	4.966	4.974	4.949	5.114	19,587,112	5.0171	-0.50%
2019-03-04	6.040	6.030	6.040	5.900	6.090	13,624,000	82,013,136	6.0198	4.999	4.990	4.999	4.883	5.040	16,462,348	4.9819	2.90%
2019-03-01	5.870	5.870	5.900	5.710	5.910	13,425,087	78,673,457	5.8602	4.858	4.858	4.883	4.726	4.891	16,221,995	4.8498	0.17%
2019-02-28	5.860	5.860	5.880	5.750	5.930	19,551,369	114,843,763	5.8739	4.850	4.850	4.866	4.759	4.908	23,624,592	4.8612	-1.01%
2019-02-27	5.920	5.910	5.920	5.900	6.070	12,707,955	75,696,996	5.9567	4.899	4.891	4.899	4.883	5.023	15,355,459	4.9296	0.17%
2019-02-26	5.910	5.900	5.910	5.880	5.990	9,478,325	56,127,024	5.9216	4.891	4.883	4.891	4.866	4.957	11,452,986	4.9006	0.34%
2019-02-25	5.890	5.870	5.890	5.810	6.020	10,830,184	63,820,358	5.8928	4.874	4.858	4.874	4.808	4.982	13,086,484	4.8768	-1.51%
2019-02-22	5.980	5.960	5.980	5.870	6.000	11,376,621	67,760,957	5.9562	4.949	4.932	4.949	4.858	4.966	13,746,763	4.9292	0.50%
2019-02-21	5.950	5.940	5.950	5.910	6.030	11,162,551	66,419,861	5.9502	4.924	4.916	4.924	4.891	4.990	13,488,095	4.9243	-1.49%
2019-02-20	6.040	6.030	6.040	5.880	6.150	12,467,949	75,610,771	6.0644	4.999	4.990	4.999	4.866	5.090	15,065,452	5.0188	2.03%
2019-02-19	5.920	5.910	5.920	5.860	5.980	8,611,600	50,996,964	5.9219	4.899	4.891	4.899	4.850	4.949	10,405,693	4.9009	0.34%
2019-02-18	5.900	5.900	5.910	5.780	5.960	8,836,734	52,105,112	5.8964	4.883	4.883	4.891	4.783	4.932	10,677,730	4.8798	1.37%
2019-02-15	5.820	5.810	5.820	5.680	5.900	15,935,898	91,852,549	5.7639	4.817	4.808	4.817	4.701	4.883	19,255,894	4.7701	-2.18%
2019-02-14	5.950	5.940	5.950	5.830	6.010	10,744,600	63,575,491	5.9170	4.924	4.916	4.924	4.825	4.974	12,983,070	4.8968	-0.34%
2019-02-13	5.970	5.970	5.980	5.850	6.030	13,973,637	83,285,739	5.9602	4.941	4.941	4.949	4.841	4.990	16,884,826	4.9326	2.93%
2019-02-12	5.800	5.800	5.810	5.760	5.860	15,642,310	90,805,234	5.8051	4.800	4.800	4.808	4.767	4.850	18,901,141	4.8042	-1.69%
2019-02-11	5.900	5.900	5.920	5.810	5.960	8,238,671	48,342,077	5.8677	4.883	4.883	4.899	4.808	4.932	9,955,070	4.8560	0.00%
2019-02-08	5.900	5.890	5.900	5.850	6.080	11,835,765	69,926,932	5.9081	4.883	4.874	4.883	4.841	5.032	14,301,562	4.8895	-3.12%
2019-02-04	6.090	6.070	6.090	6.000	6.110	2,265,471	13,779,045	6.0822	5.040	5.023	5.040	4.966	5.057	2,737,447	5.0335	0.16%
2019-02-01	6.080	6.060	6.080	5.900	6.080	10,366,990	62,480,127	6.0268	5.032	5.015	5.032	4.883	5.032	12,526,791	4.9877	3.75%
2019-01-31	5.860	5.860	5.870	5.800	5.960	10,562,803	62,005,556	5.8702	4.850	4.850	4.858	4.800	4.932	12,763,398	4.8581	0.34%
2019-01-30	5.840	5.830	5.840	5.710	5.890	7,184,892	41,965,990	5.8409	4.833	4.825	4.833	4.726	4.874	8,681,752	4.8338	2.28%
2019-01-29	5.710	5.710	5.720	5.660	5.810	11,444,366	65,545,437	5.7273	4.726	4.726	4.734	4.684	4.808	13,828,621	4.7398	-2.73%
2019-01-28	5.870	5.870	5.880	5.850	6.080	7,739,107	45,942,747	5.9364	4.858	4.858	4.866	4.841	5.032	9,351,429	4.9129	-2.17%
2019-01-25	6.000	5.990	6.000	5.970	6.230	15,709,426	95,022,895	6.0488	4.966	4.957	4.966	4.941	5.156	18,982,240	5.0059	-0.83%
2019-01-24	6.050	6.030	6.050	5.790	6.080	18,642,376	111,118,651	5.9605	5.007	4.990	5.007	4.792	5.032	22,526,224	4.9329	3.07%
2019-01-23	5.870	5.840	5.870	5.810	5.980	8,670,000	50,920,314	5.8732	4.858	4.833	4.858	4.808	4.949	10,476,259	4.8605	1.03%
2019-01-22	5.810	5.800	5.810	5.690	5.810	7,283,000	41,962,085	5.7616	4.808	4.800	4.808	4.709	4.808	8,800,300	4.7683	0.35%
2019-01-21	5.790	5.780	5.790	5.670	5.820	5,314,000	30,623,615	5.7628	4.792	4.783	4.792	4.692	4.817	6,421,089	4.7692	1.76%
2019-01-18	5.690	5.680	5.690	5.590	5.780	14,940,515	84,751,613	5.6726	4.709	4.701	4.709	4.626	4.783	18,053,138	4.6946	-1.56%
2019-01-17	5.780	5.750	5.780	5.690	5.820	5,238,325	30,230,142	5.7710	4.783	4.759	4.783	4.709	4.817	6,329,648	4.7760	0.00%
2019-01-16	5.780	5.780	5.790	5.570	5.810	7,402,150	42,660,005	5.7632	4.783	4.783	4.792	4.610	4.808	8,944,273	4.7695	2.30%
2019-01-15	5.650	5.640	5.650	5.600	5.700	6,619,905	37,384,769	5.6473	4.676	4.668	4.676	4.634	4.717	7,999,059	4.6736	0.71%
2019-01-14	5.610	5.600	5.610	5.570	5.800	8,929,343	50,209,286	5.6230	4.643	4.634	4.643	4.610	4.800	10,789,632	4.6535	-2.60%
2019-01-11	5.760	5.760	5.770	5.540	5.800	21,966,833	126,076,008	5.7394	4.767	4.767	4.775	4.585	4.800	26,543,280	4.7498	3.23%
2019-01-10	5.580	5.570	5.580	5.400	5.620	17,516,130	96,932,516	5.5339	4.618	4.610	4.618	4.469	4.651	21,165,343	4.5798	3.33%
2019-01-09	5.400	5.400	5.410	5.380	5.580	14,645,530	79,452,547	5.4250	4.469	4.469	4.477	4.452	4.618	17,696,698	4.4897	-2.53%
2019-01-08	5.540	5.540	5.550	5.250	5.630	14,128,896	77,445,673	5.4814	4.585	4.585	4.593	4.345	4.659	17,072,431	4.5363	5.73%
2019-01-07	5.240	5.230	5.240	5.110	5.290	11,912,994	61,962,875	5.2013	4.337	4.328	4.337	4.229	4.378	14,394,881	4.3045	1.16%
2019-01-04	5.180	5.170	5.180	4.870	5.200	18,222,163	92,014,905	5.0496	4.287	4.279	4.287	4.030	4.303	22,018,467	4.1790	0.78%
2019-01-03	5.140	5.130	5.140	5.120	5.340	8,922,000	46,436,220	5.2047	4.254	4.246	4.254	4.237	4.419	10,780,760	4.3073	-2.65%
2019-01-02	5.280	5.260	5.280	5.250	5.350	11,821,443	62,644,838	5.2993	4.370	4.353	4.370	4.345	4.428	14,284,256	4.3856	-0.94%
2018-12-31	5.330	5.330	5.350	5.330	5.400	2,608,000	13,953,370	5.3502	4.411	4.411	4.428	4.411	4.469	3,151,336	4.4278	-1.11%
2018-12-28	5.390	5.380	5.390	5.360	5.450	4,665,591	25,162,575	5.3932	4.461	4.452	4.461	4.436	4.510	5,637,594	4.4634	-0.55%
2018-12-27	5.420	5.420	5.430	5.340	5.440	14,034,079	75,689,699	5.3933	4.486	4.486	4.494	4.419	4.502	16,957,861	4.4634	0.56%
2018-12-24	5.390	5.360	5.390	5.170	5.400	5,846,040	31,045,574	5.3105	4.461	4.436	4.461	4.279	4.469	7,063,971	4.3949	1.89%
2018-12-21	5.290	5.280	5.290	5.250	5.360	17,010,010	90,038,331	5.2933	4.378	4.370	4.378	4.345	4.436	20,553,780	4.3806	-1.31%
2018-12-20	5.360	5.350	5.360	5.320	5.380	8,921,147	47,774,341	5.3552	4.436	4.428	4.436	4.403	4.452	10,779,729	4.4319	0.19%
2018-12-19	5.350	5.350	5.360	5.350	5.470	10,908,155	58,718,704	5.3830	4.428	4.428	4.436	4.428	4.527	13,180,699	4.4549	-0.56%
2018-12-18	5.380	5.380	5.390	5.310	5.480	12,035,400	64,990,680	5.4000	4.452	4.452	4.461	4.394	4.535	14,542,788	4.4689	-0.74%
2018-12-17	5.420	5.420	5.430	5.170	5.460	14,598,522	78,037,942	5.3456	4.486	4.486	4.494	4.279	4.519	17,639,897	4.4239	1.69%
2018-12-14	5.330	5.320	5.330	5.230	5.410	16,101,603	85,942,387	5.3375	4.411	4.403	4.411	4.328	4.477	19,456,121	4.4172	-0.19%
2018-12-13	5.340	5.340	5.350	5.190	5.440	35,271,230	188,256,444	5.3374	4.419	4.419	4.428	4.295	4.502	42,619,441	4.4171	-0.37%
2018-12-12	5.360	5.360	5.370	5.340	5.790	26,204,934	142,496,133	5.4378	4.436	4.436	4.444	4.419	4.792	31,664,324	4.5002	-5.13%
2018-12-11	5.650	5.650	5.660	5.500	5.710	15,119,724	85,279,914	5.6403	4.676	4.676	4.684	4.552	4.726	18,269,683	4.6678	0.53%
2018-12-10	5.620	5.610	5.620	5.550	5.800	20,736,000	115,993,196	5.5938	4.651	4.643	4.651	4.593	4.800	25,056,022	4.6294	-3.10%
2018-12-07	5.800	5.790	5.800	5.790	5.940	11,385,466	66,724,059	5.8605	4.800	4.792	4.800	4.792	4.916	13,757,450	4.8500	-1.36%
2018-12-06	5.880	5.870	5.880	5.820	6.030	12,519,488	73,624,988	5.8808	4.866	4.858	4.866	4.817	4.990	15,127,728	4.8669	-2.00%
2018-12-05	6.000	5.990	6.000	5.970	6.080	13,314,176	80,098,409	6.0160	4.966	4.957	4.966	4.941	5.032	16,087,977	4.9788	-0.17%
2018-12-04	6.010	5.990	6.010	5.980	6.090	16,968,979	102,120,735	6.0181	4.974	4.957	4.974	4.949	5.040	20,504,201	4.9805	0.17%
2018-12-03	6.000	6.000	6.010	5.910	6.400	16,381,871	98,628,597	6.0206	4.966	4.966	4.974	4.891	5.297	19,794,778	4.9826	-2.44%
2018-11-30	6.150	6.140	6.150	6.070	6.190	15,215,771	93,530,856	6.1470	5.090	5.081	5.090	5.023	5.123	18,385,740	5.0871	-0.65%
2018-11-29	6.190	6.170	6.190	6.150	6.320	18,498,599	114,574,400	6.1937	5.123	5.106	5.123	5.090	5.230	22,352,494	5.1258	0.98%
2018-11-28	6.130	6.120	6.130	5.940	6.140	83,339,067	500,951,135	6.0110	5.073	5.065	5.073	4.916	5.081	100,701,463	4.9746	2.00%
2018-11-27	6.010	6.000	6.010	5.960	6.050	13,601,639	81,677,378	6.0050	4.974	4.966	4.974	4.932	5.007	16,435,328	4.9696	0.84%
2018-11-26	5.960	5.950	5.960	5.940	6.100	11,642,525	70,212,318	6.0307	4.932	4.924	4.932	4.916	5.048	14,068,064	4.9909	-1.32%
2018-11-23	6.040	6.030	6.040	5.940	6.070	7,797,000	46,803,901	6.0028	4.999	4.990	4.999	4.916	5.023	9,421,383	4.9678	0.00%
2018-11-22	6.040	6.030	6.040	6.000	6.110	9,630,741	58,198,798	6.0430	4.999	4.990	4.999	4.966	5.057	11,637,156	5.0011	0.50%
2018-11-21	6.010	6.000	6.010	5.930	6.020	11,238,738	67,372,503	5.9947	4.974	4.966	4.974	4.908	4.982	13,580,154	4.9611	0.17%
2018-11-20	6.000	6.000	6.010	5.960	6.040	8,853,010	53,067,456	5.9943	4.966	4.966	4.974	4.932	4.999	10,697,397	4.9608	0.33%
2018-11-19	5.980	5.970	5.980	5.950	6.200	10,700,434	64,366,847	6.0153	4.949	4.941	4.949	4.924	5.131	12,929,703	4.9782	-2.61%
2018-11-16	6.140	6.130	6.140	5.860	6.180	7,065,176	43,129,255	6.1045	5.081	5.073	5.081	4.850	5.114	8,537,095	5.0520	-1.29%
2018-11-15	6.220	6.220	6.230	6.190	6.340	3,891,783	24,315,242	6.2478	5.148	5.148	5.156	5.123	5.247	4,702,575	5.1706	-0.80%
2018-11-14	6.270	6.270	6.280	6.240	6.320	16,546,878	103,873,116	6.2775	5.189	5.189	5.197	5.164	5.230	19,994,162	5.1952	-1.10%
2018-11-13	6.340	6.310	6.340	6.010	6.340	11,391,117	71,373,095	6.2657	5.247	5.222	5.247	4.974	5.247	13,764,279	5.1854	2.09%
2018-11-12	6.210	6.210	6.230	6.120	6.300	6,786,768	41,989,560	6.1870	5.139	5.139	5.156	5.065	5.214	8,200,685	5.1203	-0.16%
2018-11-09	6.220	6.200	6.220	6.100	6.280	6,146,000	37,944,035	6.1738	5.148	5.131	5.148	5.048	5.197	7,426,423	5.1093	-1.11%
2018-11-08	6.290	6.280	6.290	6.220	6.360	5,468,600	34,394,416	6.2894	5.206	5.197	5.206	5.148	5.263	6,607,898	5.2050	1.13%
2018-11-07	6.220	6.180	6.220	6.000	6.260	19,591,700	120,669,844	6.1592	5.148	5.114	5.148	4.966	5.181	23,673,325	5.0973	3.15%
2018-11-06	6.030	6.020	6.030	5.970	6.140	19,199,626	115,634,257	6.0227	4.990	4.982	4.990	4.941	5.081	23,199,569	4.9843	0.84%
2018-11-05	5.980	5.980	6.000	5.930	6.100	13,802,500	82,738,465	5.9945	4.949	4.949	4.966	4.908	5.048	16,678,036	4.9609	-2.92%
2018-11-02	6.160	6.160	6.170	6.030	6.510	10,127,823	62,493,576	6.1705	5.098	5.098	5.106	4.990	5.388	12,237,797	5.1066	-1.60%
2018-11-01	6.260	6.230	6.260	6.170	6.840	29,131,925	185,241,742	6.3587	5.181	5.156	5.181	5.106	5.661	35,201,108	5.2624	5.03%
2018-10-31	5.960	5.950	5.960	5.890	6.280	37,722,766	227,887,295	6.0411	4.932	4.924	4.932	4.874	5.197	45,581,716	4.9995	8.17%
2018-10-30	5.510	5.500	5.510	5.370	5.590	8,245,849	45,528,079	5.5213	4.560	4.552	4.560	4.444	4.626	9,963,743	4.5694	1.10%
2018-10-29	5.450	5.440	5.450	5.410	5.730	8,687,577	48,029,492	5.5285	4.510	4.502	4.510	4.477	4.742	10,497,498	4.5753	-3.88%
2018-10-26	5.670	5.660	5.670	5.600	5.790	5,436,195	30,777,796	5.6616	4.692	4.684	4.692	4.634	4.792	6,568,741	4.6855	-0.35%
2018-10-25	5.690	5.670	5.690	5.490	5.690	6,729,320	38,007,697	5.6481	4.709	4.692	4.709	4.543	4.709	8,131,269	4.6743	0.53%
2018-10-24	5.660	5.650	5.660	5.540	5.720	7,711,592	43,586,784	5.6521	4.684	4.676	4.684	4.585	4.734	9,318,182	4.6776	1.80%
2018-10-23	5.560	5.550	5.560	5.510	5.970	13,155,653	74,170,435	5.6379	4.601	4.593	4.601	4.560	4.941	15,896,428	4.6659	-6.71%
2018-10-22	5.960	5.960	5.970	5.830	6.050	6,072,475	36,212,873	5.9634	4.932	4.932	4.941	4.825	5.007	7,337,581	4.9353	2.94%
2018-10-19	5.790	5.790	5.840	5.760	5.950	15,474,747	90,211,994	5.8296	4.792	4.792	4.833	4.767	4.924	18,698,669	4.8245	-1.86%
2018-10-18	5.900	5.900	5.910	5.880	6.050	8,585,297	50,984,854	5.9386	4.883	4.883	4.891	4.866	5.007	10,373,910	4.9147	-0.34%
2018-10-16	5.920	5.920	5.930	5.860	5.980	5,740,945	33,982,539	5.9193	4.899	4.899	4.908	4.850	4.949	6,936,981	4.8988	-0.17%
2018-10-15	5.930	5.920	5.930	5.870	5.990	10,149,495	60,190,587	5.9304	4.908	4.899	4.908	4.858	4.957	12,263,984	4.9079	0.34%
2018-10-12	5.910	5.910	5.920	5.880	6.140	13,235,470	78,980,813	5.9674	4.891	4.891	4.899	4.866	5.081	15,992,874	4.9385	-4.21%
2018-10-11	6.170	6.140	6.170	6.100	6.350	14,344,989	88,433,821	6.1648	5.106	5.081	5.106	5.048	5.255	17,333,544	5.1019	-4.04%
2018-10-10	6.430	6.430	6.440	6.370	6.570	14,517,986	93,481,919	6.4390	5.321	5.321	5.330	5.272	5.437	17,542,582	5.3289	1.26%
2018-10-09	6.350	6.340	6.350	6.250	6.520	8,898,800	56,817,271	6.3848	5.255	5.247	5.255	5.172	5.396	10,752,726	5.2840	0.79%
2018-10-08	6.300	6.300	6.310	6.260	6.480	14,684,580	92,926,524	6.3282	5.214	5.214	5.222	5.181	5.363	17,743,883	5.2371	-1.87%
2018-10-05	6.420	6.420	6.430	6.340	6.510	6,569,146	42,246,395	6.4310	5.313	5.313	5.321	5.247	5.388	7,937,725	5.3222	-0.77%
2018-10-04	6.470	6.460	6.470	6.320	6.770	9,271,954	59,662,770	6.4348	5.354	5.346	5.354	5.230	5.603	11,203,621	5.3253	-2.56%
2018-10-03	6.640	6.630	6.640	6.620	6.840	8,611,291	57,673,312	6.6974	5.495	5.487	5.495	5.479	5.661	10,405,319	5.5427	-0.90%
2018-10-02	6.700	6.680	6.700	6.500	6.730	11,065,428	73,867,387	6.6755	5.545	5.528	5.545	5.379	5.570	13,370,737	5.5246	1.82%
2018-09-28	6.580	6.580	6.590	6.460	6.640	8,027,885	52,653,882	6.5589	5.446	5.446	5.454	5.346	5.495	9,700,370	5.4280	-0.45%
2018-09-27	6.610	6.600	6.610	6.480	6.630	7,883,080	51,779,570	6.5684	5.470	5.462	5.470	5.363	5.487	9,525,397	5.4359	0.46%
2018-09-26	6.580	6.560	6.580	6.330	6.640	12,362,200	80,683,165	6.5266	5.446	5.429	5.446	5.239	5.495	14,937,672	5.4013	4.28%
2018-09-24	6.310	6.300	6.310	6.290	6.380	4,396,777	27,779,464	6.3181	5.222	5.214	5.222	5.206	5.280	5,312,777	5.2288	-0.94%
2018-09-21	6.370	6.360	6.370	6.280	6.450	15,494,654	98,154,321	6.3347	5.272	5.263	5.272	5.197	5.338	18,722,724	5.2425	0.63%
2018-09-20	6.330	6.330	6.340	6.300	6.490	11,708,553	74,369,613	6.3517	5.239	5.239	5.247	5.214	5.371	14,147,848	5.2566	-2.01%
2018-09-19	6.460	6.450	6.460	6.300	6.480	11,238,499	72,162,636	6.4210	5.346	5.338	5.346	5.214	5.363	13,579,865	5.3139	2.38%
2018-09-18	6.310	6.310	6.320	6.170	6.430	6,093,688	38,594,201	6.3335	5.222	5.222	5.230	5.106	5.321	7,363,213	5.2415	0.16%
2018-09-17	6.300	6.270	6.300	6.170	6.320	5,793,788	36,214,608	6.2506	5.214	5.189	5.214	5.106	5.230	7,000,833	5.1729	-0.16%
2018-09-14	6.310	6.300	6.310	6.190	6.370	6,163,260	38,768,219	6.2902	5.222	5.214	5.222	5.123	5.272	7,447,279	5.2057	0.00%
2018-09-13	6.310	6.290	6.310	6.170	6.360	12,153,256	76,034,879	6.2563	5.222	5.206	5.222	5.106	5.263	14,685,197	5.1777	0.64%
2018-09-12	6.270	6.260	6.270	6.210	6.340	8,070,769	50,457,281	6.2519	5.189	5.181	5.189	5.139	5.247	9,752,188	5.1739	-0.48%
2018-09-11	6.300	6.290	6.300	6.230	6.400	7,619,030	47,865,763	6.2824	5.214	5.206	5.214	5.156	5.297	9,206,336	5.1992	-0.79%
2018-09-10	6.350	6.350	6.360	6.280	6.420	10,019,391	63,629,701	6.3507	5.255	5.255	5.263	5.197	5.313	12,106,775	5.2557	0.32%
2018-09-07	6.330	6.330	6.340	6.220	6.400	10,857,278	68,949,431	6.3505	5.239	5.239	5.247	5.148	5.297	13,119,223	5.2556	-0.63%
2018-09-06	6.370	6.370	6.380	6.280	6.580	8,057,175	51,486,896	6.3902	5.272	5.272	5.280	5.197	5.446	9,735,762	5.2884	-3.04%
2018-09-05	6.570	6.570	6.580	6.570	6.730	10,288,100	68,111,741	6.6204	5.437	5.437	5.446	5.437	5.570	12,431,465	5.4790	-0.90%
2018-09-04	6.630	6.620	6.630	6.540	6.650	4,138,900	27,345,826	6.6070	5.487	5.479	5.487	5.412	5.503	5,001,175	5.4679	0.61%
2018-09-03	6.590	6.580	6.590	6.550	6.740	6,608,263	43,700,690	6.6130	5.454	5.446	5.454	5.421	5.578	7,984,992	5.4729	-0.30%
2018-08-31	6.610	6.590	6.610	6.450	6.640	11,737,638	77,299,400	6.5856	5.470	5.454	5.470	5.338	5.495	14,182,992	5.4501	1.38%
2018-08-30	6.520	6.510	6.520	6.480	6.700	10,157,658	66,324,967	6.5296	5.396	5.388	5.396	5.363	5.545	12,273,848	5.4038	-2.25%
2018-08-29	6.670	6.650	6.670	6.420	6.690	11,826,145	77,992,254	6.5949	5.520	5.503	5.520	5.313	5.537	14,289,938	5.4578	0.15%
2018-08-28	6.660	6.640	6.660	6.430	6.670	15,679,300	103,472,417	6.5993	5.512	5.495	5.512	5.321	5.520	18,945,838	5.4615	2.78%
2018-08-27	6.480	6.470	6.480	6.360	6.550	10,310,647	66,759,176	6.4748	5.363	5.354	5.363	5.263	5.421	12,458,710	5.3584	1.25%
2018-08-24	6.400	6.400	6.410	6.380	6.530	17,531,100	112,844,879	6.4368	5.297	5.297	5.305	5.280	5.404	21,183,431	5.3270	-1.08%
2018-08-23	6.470	6.450	6.470	6.330	6.790	26,005,046	167,310,607	6.4338	5.354	5.338	5.354	5.239	5.619	31,422,792	5.3245	-3.86%
2018-08-22	6.730	6.730	6.740	6.260	6.890	32,827,530	214,870,295	6.5454	5.570	5.570	5.578	5.181	5.702	39,666,634	5.4169	-3.17%
2018-08-21	6.950	6.940	6.950	6.820	7.050	12,296,175	85,656,950	6.9661	5.752	5.743	5.752	5.644	5.834	14,857,891	5.7651	1.02%
2018-08-20	6.880	6.880	6.890	6.680	6.970	16,338,800	112,592,199	6.8911	5.694	5.694	5.702	5.528	5.768	19,742,734	5.7030	3.61%
2018-08-17	6.640	6.640	6.650	6.590	6.770	6,091,000	40,610,270	6.6673	5.495	5.495	5.503	5.454	5.603	7,359,965	5.5177	0.45%
2018-08-16	6.610	6.610	6.620	6.230	6.720	13,304,333	87,744,532	6.5952	5.470	5.470	5.479	5.156	5.561	16,076,083	5.4581	1.69%
2018-08-15	6.500	6.490	6.500	6.450	6.710	7,767,209	50,656,450	6.5218	5.379	5.371	5.379	5.338	5.553	9,385,386	5.3974	-2.40%
2018-08-14	6.660	6.660	6.690	6.660	6.840	14,054,609	94,577,432	6.7293	5.512	5.512	5.537	5.512	5.661	16,982,668	5.5691	-1.62%
2018-08-13	6.770	6.750	6.770	6.720	7.100	15,106,028	102,681,183	6.7974	5.603	5.586	5.603	5.561	5.876	18,253,133	5.6254	-4.24%
2018-08-10	7.070	7.060	7.070	7.010	7.280	6,916,835	48,931,792	7.0743	5.851	5.843	5.851	5.801	6.025	8,357,850	5.8546	-2.08%
2018-08-09	7.220	7.210	7.220	7.200	7.430	6,452,298	46,715,192	7.2401	5.975	5.967	5.975	5.959	6.149	7,796,534	5.9918	-1.90%
2018-08-08	7.360	7.340	7.360	7.250	7.490	29,327,000	216,849,763	7.3942	6.091	6.074	6.091	6.000	6.199	35,436,823	6.1193	3.37%
2018-08-07	7.120	7.120	7.140	7.060	7.240	4,621,000	32,857,655	7.1105	5.892	5.892	5.909	5.843	5.992	5,583,713	5.8846	-0.14%
2018-08-06	7.130	7.100	7.130	7.080	7.330	9,810,235	70,383,139	7.1745	5.901	5.876	5.901	5.859	6.066	11,854,045	5.9375	-1.52%
2018-08-03	7.240	7.230	7.240	7.160	7.320	12,473,700	90,341,962	7.2426	5.992	5.983	5.992	5.926	6.058	15,072,401	5.9939	-0.28%
2018-08-02	7.260	7.250	7.260	7.190	7.320	7,976,131	57,874,219	7.2559	6.008	6.000	6.008	5.950	6.058	9,637,834	6.0049	-0.55%
2018-08-01	7.300	7.260	7.300	7.220	7.400	13,625,735	99,264,543	7.2851	6.041	6.008	6.041	5.975	6.124	16,464,445	6.0290	-0.14%
2018-07-31	7.310	7.290	7.310	7.190	7.360	15,591,792	113,816,978	7.2998	6.050	6.033	6.050	5.950	6.091	18,840,099	6.0412	1.39%
2018-07-30	7.210	7.180	7.210	7.150	7.340	7,278,008	52,511,062	7.2150	5.967	5.942	5.967	5.917	6.074	8,794,268	5.9711	-2.57%
2018-07-27	7.400	7.380	7.400	7.010	7.450	28,253,710	207,575,042	7.3468	6.124	6.108	6.124	5.801	6.166	34,139,930	6.0801	5.87%
2018-07-26	6.990	6.990	7.000	6.990	7.180	9,328,000	65,781,717	7.0521	5.785	5.785	5.793	5.785	5.942	11,271,343	5.8362	-1.13%
2018-07-25	7.070	7.040	7.070	6.900	7.100	10,488,647	73,499,756	7.0076	5.851	5.826	5.851	5.710	5.876	12,673,793	5.7993	1.14%
2018-07-24	6.990	6.940	6.990	6.860	7.080	6,007,800	41,792,657	6.9564	5.785	5.743	5.785	5.677	5.859	7,259,431	5.7570	-1.27%
2018-07-23	7.080	7.070	7.080	6.720	7.090	9,086,782	63,365,349	6.9734	5.859	5.851	5.859	5.561	5.868	10,979,871	5.7710	2.91%
2018-07-20	6.880	6.870	6.880	6.650	6.910	7,841,624	53,405,602	6.8105	5.694	5.686	5.694	5.503	5.719	9,475,304	5.6363	0.29%
2018-07-19	6.860	6.860	6.870	6.660	6.950	15,421,629	104,770,872	6.7938	5.677	5.677	5.686	5.512	5.752	18,634,485	5.6224	1.63%
2018-07-18	6.750	6.730	6.750	6.610	6.950	7,959,025	53,755,136	6.7540	5.586	5.570	5.586	5.470	5.752	9,617,164	5.5895	0.00%
2018-07-17	6.750	6.740	6.750	6.580	6.780	8,766,262	59,026,303	6.7333	5.586	5.578	5.586	5.446	5.611	10,592,576	5.5724	2.27%
2018-07-16	6.600	6.590	6.600	6.490	6.680	6,056,450	39,800,150	6.5715	5.462	5.454	5.462	5.371	5.528	7,318,217	5.4385	-1.20%
2018-07-13	6.680	6.680	6.690	6.590	6.740	7,198,775	48,176,398	6.6923	5.528	5.528	5.537	5.454	5.578	8,698,528	5.5385	0.45%
2018-07-12	6.650	6.650	6.660	6.510	6.700	13,723,408	91,038,984	6.6338	5.503	5.503	5.512	5.388	5.545	16,582,466	5.4901	1.68%
2018-07-11	6.540	6.530	6.540	6.430	6.580	8,622,327	56,208,353	6.5189	5.412	5.404	5.412	5.321	5.446	10,418,654	5.3950	0.15%
2018-07-10	6.530	6.520	6.530	6.410	6.700	10,543,263	68,520,413	6.4990	5.404	5.396	5.404	5.305	5.545	12,739,788	5.3785	-1.21%
2018-07-09	6.610	6.600	6.610	6.500	6.730	16,987,281	112,147,135	6.6018	5.470	5.462	5.470	5.379	5.570	20,526,316	5.4636	6.61%
2018-07-06	6.200	6.200	6.210	5.990	6.330	15,460,918	95,775,829	6.1947	5.131	5.131	5.139	4.957	5.239	18,681,959	5.1266	2.82%
2018-07-05	6.030	6.010	6.030	5.950	6.070	9,675,318	58,189,982	6.0143	4.990	4.974	4.990	4.924	5.023	11,691,020	4.9773	0.67%
2018-07-04	5.990	5.980	5.990	5.950	6.310	12,162,858	73,353,018	6.0309	4.957	4.949	4.957	4.924	5.222	14,696,800	4.9911	-4.16%
2018-07-03	6.250	6.250	6.260	6.130	6.500	7,618,091	47,551,331	6.2419	5.172	5.172	5.181	5.073	5.379	9,205,202	5.1657	-1.11%
2018-06-29	6.320	6.310	6.320	6.090	6.340	20,030,395	124,929,148	6.2370	5.230	5.222	5.230	5.040	5.247	24,203,416	5.1616	1.77%
2018-06-28	6.210	6.210	6.250	6.150	6.360	11,499,870	71,957,451	6.2572	5.139	5.139	5.172	5.090	5.263	13,895,689	5.1784	-2.20%
2018-06-27	6.350	6.330	6.350	6.320	6.610	27,046,333	174,030,771	6.4345	5.255	5.239	5.255	5.230	5.470	32,681,015	5.3251	-0.94%
2018-06-26	6.410	6.410	6.430	6.240	6.770	48,958,834	317,416,766	6.4833	5.305	5.305	5.321	5.164	5.603	59,158,644	5.3655	-5.46%
2018-06-25	6.780	6.750	6.780	6.730	6.880	10,738,647	72,679,663	6.7680	5.611	5.586	5.611	5.570	5.694	12,975,877	5.6011	0.59%
2018-06-22	6.740	6.740	6.760	6.630	6.850	17,953,769	121,266,157	6.7544	5.578	5.578	5.594	5.487	5.669	21,694,157	5.5898	-1.17%
2018-06-21	6.820	6.810	6.820	6.750	6.910	11,843,000	80,856,620	6.8274	5.644	5.636	5.644	5.586	5.719	14,310,304	5.6502	0.59%
2018-06-20	6.780	6.770	6.780	6.720	6.920	23,356,675	158,752,512	6.7969	5.611	5.603	5.611	5.561	5.727	28,222,674	5.6250	0.89%
2018-06-19	6.720	6.720	6.740	6.590	6.870	25,300,256	170,551,690	6.7411	5.561	5.561	5.578	5.454	5.686	30,571,170	5.5788	-2.04%
2018-06-15	6.860	6.840	6.860	6.760	6.980	25,102,033	172,459,541	6.8703	5.677	5.661	5.677	5.594	5.777	30,331,650	5.6858	0.73%
2018-06-14	6.810	6.810	6.820	6.800	7.040	18,585,838	127,634,981	6.8673	5.636	5.636	5.644	5.628	5.826	22,457,908	5.6833	-2.01%
2018-06-13	6.950	6.950	6.970	6.800	7.030	14,649,789	101,335,836	6.9172	5.752	5.752	5.768	5.628	5.818	17,701,844	5.7246	-0.43%
2018-06-12	6.980	6.970	6.980	6.740	6.980	13,054,911	90,214,757	6.9104	5.777	5.768	5.777	5.578	5.777	15,774,698	5.7190	2.65%
2018-06-11	6.800	6.800	6.810	6.710	6.820	5,946,547	40,375,622	6.7898	5.628	5.628	5.636	5.553	5.644	7,185,417	5.6191	1.04%
2018-06-08	6.730	6.730	6.740	6.610	6.810	12,342,355	83,107,364	6.7335	5.570	5.570	5.578	5.470	5.636	14,913,692	5.5726	0.00%
2018-06-07	6.730	6.710	6.730	6.660	6.830	15,248,000	102,260,540	6.7065	5.570	5.553	5.570	5.512	5.652	18,424,683	5.5502	0.45%
2018-06-06	6.700	6.700	6.710	6.680	6.830	17,496,892	117,396,722	6.7096	5.545	5.545	5.553	5.528	5.652	21,142,097	5.5527	-1.33%
2018-06-05	6.790	6.780	6.790	6.700	6.910	13,921,190	94,838,185	6.8125	5.619	5.611	5.619	5.545	5.719	16,821,453	5.6379	-0.15%
2018-06-04	6.800	6.800	6.810	6.760	7.100	21,261,368	145,225,988	6.8305	5.628	5.628	5.636	5.594	5.876	25,690,843	5.6528	-2.68%
2018-06-01	7.100	7.100	7.110	6.940	7.250	11,001,660	77,876,339	7.0786	5.782	5.782	5.791	5.652	5.905	13,508,488	5.7650	-1.93%
2018-05-31	7.240	7.230	7.240	6.940	7.240	34,748,521	249,797,011	7.1887	5.896	5.888	5.896	5.652	5.896	42,666,288	5.8547	4.93%
2018-05-30	6.900	6.900	6.930	6.810	6.970	11,267,970	77,815,051	6.9059	5.620	5.620	5.644	5.546	5.677	13,835,480	5.6243	-0.43%
2018-05-29	6.930	6.920	6.930	6.800	7.020	18,549,583	129,201,733	6.9652	5.644	5.636	5.644	5.538	5.717	22,776,274	5.6726	1.61%
2018-05-28	6.820	6.810	6.820	6.550	6.880	29,050,850	197,070,731	6.7836	5.554	5.546	5.554	5.334	5.603	35,670,351	5.5248	2.56%
2018-05-25	6.650	6.650	6.660	6.360	6.870	87,195,800	582,550,545	6.6809	5.416	5.416	5.424	5.180	5.595	107,064,157	5.4411	-7.25%
2018-05-24	7.170	7.170	7.180	7.110	7.290	16,805,381	121,053,474	7.2033	5.839	5.839	5.848	5.791	5.937	20,634,640	5.8665	-0.55%
2018-05-23	7.210	7.210	7.220	7.000	7.270	26,539,527	190,738,415	7.1870	5.872	5.872	5.880	5.701	5.921	32,586,800	5.8532	3.74%
2018-05-21	6.950	6.950	6.960	6.920	7.120	13,158,063	92,139,402	7.0025	5.660	5.660	5.668	5.636	5.799	16,156,247	5.7030	-1.42%
2018-05-18	7.050	7.050	7.060	6.870	7.110	12,986,803	91,673,805	7.0590	5.742	5.742	5.750	5.595	5.791	15,945,964	5.7490	1.44%
2018-05-17	6.950	6.950	6.980	6.920	7.090	18,119,690	126,312,620	6.9710	5.660	5.660	5.685	5.636	5.774	22,248,426	5.6774	-2.11%
2018-05-16	7.100	7.080	7.100	7.060	7.230	12,906,439	91,964,172	7.1254	5.782	5.766	5.782	5.750	5.888	15,847,289	5.8031	-2.74%
2018-05-15	7.300	7.290	7.300	7.110	7.360	18,994,517	138,462,735	7.2896	5.945	5.937	5.945	5.791	5.994	23,322,591	5.9369	2.24%
2018-05-14	7.140	7.130	7.140	7.040	7.140	20,658,238	146,208,669	7.0775	5.815	5.807	5.815	5.734	5.815	25,365,406	5.7641	2.29%
2018-05-11	6.980	6.980	7.000	6.930	7.180	15,968,844	112,397,535	7.0386	5.685	5.685	5.701	5.644	5.848	19,607,490	5.7324	-0.29%
2018-05-10	7.000	6.990	7.000	6.940	7.160	15,541,451	109,624,381	7.0537	5.701	5.693	5.701	5.652	5.831	19,082,712	5.7447	-0.57%
2018-05-09	7.040	7.040	7.050	7.010	7.080	25,581,306	180,339,476	7.0497	5.734	5.734	5.742	5.709	5.766	31,410,239	5.7414	0.72%
2018-05-08	6.990	6.990	7.000	6.990	7.320	34,346,712	243,681,510	7.0948	5.693	5.693	5.701	5.693	5.962	42,172,923	5.7782	-6.68%
2018-05-07	7.490	7.490	7.500	7.480	7.660	17,172,785	129,823,512	7.5598	6.100	6.100	6.108	6.092	6.239	21,085,760	6.1569	-2.09%
2018-05-04	7.650	7.630	7.650	7.560	7.700	21,317,058	162,612,350	7.6283	6.230	6.214	6.230	6.157	6.271	26,174,344	6.2127	0.00%
2018-05-03	7.650	7.650	7.670	7.560	7.730	27,376,943	210,327,427	7.6826	6.230	6.230	6.247	6.157	6.296	33,615,029	6.2569	-0.13%
2018-05-02	7.660	7.660	7.680	7.460	7.750	37,950,983	289,720,599	7.6341	6.239	6.239	6.255	6.076	6.312	46,598,460	6.2174	-1.29%
2018-04-30	7.760	7.750	7.760	7.360	7.780	49,773,375	380,914,426	7.6530	6.320	6.312	6.320	5.994	6.336	61,114,692	6.2328	5.58%
2018-04-27	7.350	7.330	7.350	7.140	7.430	51,387,106	375,216,481	7.3018	5.986	5.970	5.986	5.815	6.051	63,096,126	5.9467	5.60%
2018-04-26	6.960	6.960	6.970	6.750	7.020	18,604,292	129,682,025	6.9705	5.668	5.668	5.677	5.497	5.717	22,843,449	5.6770	2.50%
2018-04-25	6.790	6.780	6.790	6.700	6.830	8,307,577	56,358,645	6.7840	5.530	5.522	5.530	5.457	5.563	10,200,534	5.5251	-0.15%
2018-04-24	6.800	6.800	6.810	6.620	6.840	18,320,907	123,921,422	6.7639	5.538	5.538	5.546	5.391	5.571	22,495,492	5.5087	2.26%
2018-04-23	6.650	6.630	6.650	6.600	6.780	11,523,498	76,711,454	6.6570	5.416	5.400	5.416	5.375	5.522	14,149,232	5.4216	-1.63%
2018-04-20	6.760	6.760	6.770	6.540	6.800	11,806,109	79,804,996	6.7596	5.506	5.506	5.514	5.326	5.538	14,496,238	5.5052	-0.73%
2018-04-19	6.810	6.800	6.810	6.680	6.850	13,568,709	92,151,657	6.7915	5.546	5.538	5.546	5.440	5.579	16,660,463	5.5312	0.15%
2018-04-18	6.800	6.780	6.800	6.560	6.810	25,341,929	170,329,795	6.7213	5.538	5.522	5.538	5.343	5.546	31,116,318	5.4740	1.80%
2018-04-17	6.680	6.670	6.680	6.660	6.840	26,463,789	179,033,139	6.7652	5.440	5.432	5.440	5.424	5.571	32,493,804	5.5098	-1.91%
2018-04-16	6.810	6.800	6.810	6.760	7.050	20,708,000	141,211,451	6.8192	5.546	5.538	5.546	5.506	5.742	25,426,506	5.5537	-2.71%
2018-04-13	7.000	6.970	7.000	6.810	7.040	34,811,024	242,613,706	6.9695	5.701	5.677	5.701	5.546	5.734	42,743,033	5.6761	2.79%
2018-04-12	6.810	6.800	6.810	6.740	6.860	18,133,753	123,336,948	6.8015	5.546	5.538	5.546	5.489	5.587	22,265,694	5.5393	0.15%
2018-04-11	6.800	6.800	6.810	6.660	6.840	38,107,991	257,966,083	6.7693	5.538	5.538	5.546	5.424	5.571	46,791,244	5.5131	2.41%
2018-04-10	6.640	6.640	6.650	6.570	6.750	70,057,711	466,213,509	6.6547	5.408	5.408	5.416	5.351	5.497	86,020,998	5.4198	-1.92%
2018-04-09	6.770	6.760	6.770	6.430	6.770	67,286,488	447,979,810	6.6578	5.514	5.506	5.514	5.237	5.514	82,618,327	5.4223	7.29%
2018-04-06	6.310	6.300	6.310	6.190	6.310	26,960,099	168,910,649	6.2652	5.139	5.131	5.139	5.041	5.139	33,103,203	5.1025	2.27%
2018-04-04	6.170	6.170	6.190	6.060	6.260	28,404,452	175,878,166	6.1919	5.025	5.025	5.041	4.935	5.098	34,876,665	5.0429	2.49%
2018-04-03	6.020	6.010	6.020	5.990	6.080	18,625,702	112,056,925	6.0163	4.903	4.895	4.903	4.878	4.952	22,869,738	4.8998	0.00%
2018-03-29	6.020	6.010	6.020	5.960	6.100	31,693,590	190,505,890	6.0109	4.903	4.895	4.903	4.854	4.968	38,915,263	4.8954	-1.31%
2018-03-28	6.100	6.080	6.100	6.020	6.180	33,887,258	207,291,299	6.1171	4.968	4.952	4.968	4.903	5.033	41,608,778	4.9819	0.00%
2018-03-27	6.100	6.080	6.100	5.800	6.140	61,240,779	368,003,711	6.0091	4.968	4.952	4.968	4.724	5.001	75,195,048	4.8940	5.17%
2018-03-26	5.800	5.770	5.800	5.440	5.800	54,423,000	312,297,550	5.7383	4.724	4.699	4.724	4.430	4.724	66,823,776	4.6734	5.26%
2018-03-23	5.510	5.500	5.510	5.360	5.540	18,985,710	103,806,369	5.4676	4.487	4.479	4.487	4.365	4.512	23,311,777	4.4530	-0.72%
2018-03-22	5.550	5.530	5.550	5.520	5.650	9,425,000	52,710,925	5.5927	4.520	4.504	4.520	4.496	4.602	11,572,572	4.5548	-0.54%
2018-03-21	5.580	5.570	5.580	5.560	5.770	9,796,656	55,385,715	5.6535	4.544	4.536	4.544	4.528	4.699	12,028,913	4.6044	-1.76%
2018-03-20	5.680	5.680	5.690	5.550	5.700	7,093,940	40,066,687	5.6480	4.626	4.626	4.634	4.520	4.642	8,710,359	4.5999	1.97%
2018-03-19	5.570	5.560	5.570	5.560	5.630	5,115,684	28,577,186	5.5862	4.536	4.528	4.536	4.528	4.585	6,281,339	4.5495	-0.36%
2018-03-16	5.590	5.590	5.600	5.570	5.740	14,706,163	82,398,251	5.6030	4.553	4.553	4.561	4.536	4.675	18,057,096	4.5632	-0.89%
2018-03-15	5.640	5.640	5.650	5.600	5.770	11,363,000	64,645,167	5.6891	4.593	4.593	4.602	4.561	4.699	13,952,163	4.6333	-1.05%
2018-03-14	5.700	5.680	5.700	5.540	5.710	35,179,504	199,444,056	5.6693	4.642	4.626	4.642	4.512	4.650	43,195,474	4.6172	2.52%
2018-03-13	5.560	5.550	5.560	5.480	5.570	19,114,043	105,869,561	5.5388	4.528	4.520	4.528	4.463	4.536	23,469,352	4.5110	3.15%
2018-03-12	5.390	5.390	5.400	5.360	5.420	6,543,283	35,274,103	5.3909	4.390	4.390	4.398	4.365	4.414	8,034,230	4.3905	0.75%
2018-03-09	5.350	5.350	5.360	5.290	5.400	10,722,303	57,371,960	5.3507	4.357	4.357	4.365	4.308	4.398	13,165,477	4.3578	0.19%
2018-03-08	5.340	5.330	5.340	5.200	5.400	21,104,325	112,568,376	5.3339	4.349	4.341	4.349	4.235	4.398	25,913,138	4.3441	3.09%
2018-03-07	5.180	5.170	5.180	5.150	5.220	5,270,000	27,326,198	5.1852	4.219	4.211	4.219	4.194	4.251	6,470,817	4.2230	-0.38%
2018-03-06	5.200	5.200	5.210	5.170	5.230	4,759,341	24,750,960	5.2005	4.235	4.235	4.243	4.211	4.259	5,843,800	4.2354	1.56%
2018-03-05	5.120	5.120	5.130	5.120	5.260	10,913,389	56,517,089	5.1787	4.170	4.170	4.178	4.170	4.284	13,400,104	4.2177	-1.54%
2018-03-02	5.200	5.190	5.200	5.150	5.230	14,815,425	76,968,330	5.1951	4.235	4.227	4.235	4.194	4.259	18,191,254	4.2311	0.00%
2018-03-01	5.200	5.190	5.200	5.150	5.220	7,266,320	37,689,749	5.1869	4.235	4.227	4.235	4.194	4.251	8,922,017	4.2244	0.00%
2018-02-28	5.200	5.190	5.200	5.130	5.250	16,995,972	88,288,481	5.1947	4.235	4.227	4.235	4.178	4.276	20,868,659	4.2307	-0.76%
2018-02-27	5.240	5.230	5.240	5.210	5.290	8,294,262	43,515,913	5.2465	4.268	4.259	4.268	4.243	4.308	10,184,185	4.2729	0.38%
2018-02-26	5.220	5.220	5.230	5.220	5.280	9,266,995	48,556,504	5.2397	4.251	4.251	4.259	4.251	4.300	11,378,564	4.2674	0.19%
2018-02-23	5.210	5.210	5.230	5.210	5.270	3,172,000	16,619,127	5.2393	4.243	4.243	4.259	4.243	4.292	3,894,769	4.2670	0.39%
2018-02-22	5.190	5.180	5.190	5.180	5.270	7,741,996	40,319,873	5.2079	4.227	4.219	4.227	4.219	4.292	9,506,080	4.2415	-1.52%
2018-02-21	5.270	5.260	5.270	5.210	5.300	5,930,660	31,187,781	5.2587	4.292	4.284	4.292	4.243	4.316	7,282,015	4.2829	0.38%
2018-02-20	5.250	5.240	5.250	5.220	5.300	6,933,030	36,449,390	5.2574	4.276	4.268	4.276	4.251	4.316	8,512,784	4.2817	-1.32%
2018-02-15	5.320	5.310	5.320	5.240	5.370	9,588,000	50,977,535	5.3168	4.333	4.325	4.333	4.268	4.373	11,772,713	4.3301	3.10%
2018-02-14	5.160	5.160	5.170	5.110	5.190	8,230,647	42,424,548	5.1545	4.202	4.202	4.211	4.162	4.227	10,106,075	4.1979	1.18%
2018-02-13	5.100	5.100	5.110	5.080	5.180	7,344,091	37,574,354	5.1163	4.154	4.154	4.162	4.137	4.219	9,017,509	4.1668	0.79%
2018-02-12	5.060	5.060	5.070	5.060	5.210	14,728,868	75,610,168	5.1335	4.121	4.121	4.129	4.121	4.243	18,084,975	4.1808	-1.94%
2018-02-09	5.160	5.160	5.170	5.070	5.300	15,602,065	80,095,373	5.1336	4.202	4.202	4.211	4.129	4.316	19,157,138	4.1810	-3.91%
2018-02-08	5.370	5.370	5.380	5.350	5.460	8,457,812	45,664,420	5.3991	4.373	4.373	4.382	4.357	4.447	10,385,001	4.3972	0.94%
2018-02-07	5.320	5.310	5.320	5.300	5.480	11,997,180	64,414,573	5.3691	4.333	4.325	4.333	4.316	4.463	14,730,847	4.3728	-0.19%
2018-02-06	5.330	5.330	5.340	5.320	5.520	15,337,811	82,647,207	5.3885	4.341	4.341	4.349	4.333	4.496	18,832,671	4.3885	-4.99%
2018-02-05	5.610	5.610	5.630	5.530	5.650	11,298,130	63,480,651	5.6187	4.569	4.569	4.585	4.504	4.602	13,872,512	4.5760	-1.58%
2018-02-02	5.700	5.690	5.700	5.660	5.770	15,993,918	91,166,430	5.7001	4.642	4.634	4.642	4.610	4.699	19,638,278	4.6423	0.53%
2018-02-01	5.670	5.670	5.690	5.670	5.800	21,568,547	122,912,198	5.6987	4.618	4.618	4.634	4.618	4.724	26,483,137	4.6411	-0.87%
2018-01-31	5.720	5.720	5.730	5.640	5.750	14,931,450	85,275,939	5.7112	4.659	4.659	4.667	4.593	4.683	18,333,717	4.6513	-0.17%
2018-01-30	5.730	5.730	5.740	5.590	5.830	37,418,856	215,597,126	5.7617	4.667	4.667	4.675	4.553	4.748	45,945,083	4.6925	1.96%
2018-01-29	5.620	5.610	5.620	5.520	5.670	17,258,818	97,228,394	5.6335	4.577	4.569	4.577	4.496	4.618	21,191,397	4.5881	2.55%
2018-01-26	5.480	5.480	5.490	5.480	5.580	20,501,375	112,895,919	5.5067	4.463	4.463	4.471	4.463	4.544	25,172,800	4.4848	-0.36%
2018-01-25	5.500	5.500	5.530	5.440	5.580	19,745,650	108,898,664	5.5151	4.479	4.479	4.504	4.430	4.544	24,244,876	4.4916	0.73%
2018-01-24	5.460	5.450	5.460	5.430	5.600	19,750,530	108,080,559	5.4723	4.447	4.439	4.447	4.422	4.561	24,250,868	4.4568	-1.97%
2018-01-23	5.570	5.570	5.580	5.550	5.650	7,731,482	43,089,510	5.5733	4.536	4.536	4.544	4.520	4.602	9,493,171	4.5390	-0.89%
2018-01-22	5.620	5.610	5.620	5.560	5.670	11,207,000	62,682,370	5.5931	4.577	4.569	4.577	4.528	4.618	13,760,617	4.5552	0.00%
2018-01-19	5.620	5.610	5.620	5.560	5.640	7,441,279	41,748,677	5.6104	4.577	4.569	4.577	4.528	4.593	9,136,842	4.5693	0.54%
2018-01-18	5.590	5.580	5.590	5.560	5.640	6,862,705	38,431,293	5.6000	4.553	4.544	4.553	4.528	4.593	8,426,435	4.5608	0.72%
2018-01-17	5.550	5.540	5.550	5.520	5.650	11,921,785	66,183,018	5.5514	4.520	4.512	4.520	4.496	4.602	14,638,272	4.5212	-1.42%
2018-01-16	5.630	5.620	5.630	5.570	5.630	6,353,000	35,657,660	5.6127	4.585	4.577	4.585	4.536	4.585	7,800,589	4.5711	0.54%
2018-01-15	5.600	5.600	5.610	5.560	5.730	6,237,000	35,100,163	5.6277	4.561	4.561	4.569	4.528	4.667	7,658,157	4.5834	-1.93%
2018-01-12	5.710	5.700	5.710	5.710	5.760	79,298,000	452,518,586	5.7066	4.650	4.642	4.650	4.650	4.691	97,366,771	4.6476	0.00%
2018-01-11	5.710	5.700	5.710	5.680	5.730	3,453,526	19,671,280	5.6960	4.650	4.642	4.650	4.626	4.667	4,240,443	4.6390	0.53%
2018-01-10	5.680	5.680	5.690	5.650	5.740	5,606,374	31,860,958	5.6830	4.626	4.626	4.634	4.602	4.675	6,883,837	4.6284	-0.87%
2018-01-09	5.730	5.720	5.730	5.700	5.780	8,489,487	48,693,430	5.7357	4.667	4.659	4.667	4.642	4.707	10,423,894	4.6713	1.06%
2018-01-08	5.670	5.660	5.670	5.530	5.670	8,422,000	47,315,474	5.6181	4.618	4.610	4.618	4.504	4.618	10,341,029	4.5755	1.98%
2018-01-05	5.560	5.550	5.560	5.510	5.570	8,413,530	46,622,936	5.5414	4.528	4.520	4.528	4.487	4.536	10,330,629	4.5131	1.28%
2018-01-04	5.490	5.490	5.500	5.490	5.570	8,847,500	48,799,584	5.5156	4.471	4.471	4.479	4.471	4.536	10,863,483	4.4921	-1.44%
2018-01-03	5.570	5.560	5.570	5.540	5.630	6,209,967	34,587,034	5.5696	4.536	4.528	4.536	4.512	4.585	7,624,965	4.5360	-1.07%
2018-01-02	5.630	5.620	5.630	5.560	5.630	11,094,375	62,165,244	5.6033	4.585	4.577	4.585	4.528	4.585	13,622,329	4.5635	1.26%
2017-12-29	5.560	5.560	5.590	5.500	5.610	7,941,313	44,198,629	5.5657	4.528	4.528	4.553	4.479	4.569	9,750,813	4.5328	-0.54%
2017-12-28	5.590	5.580	5.590	5.550	5.610	10,321,993	57,667,982	5.5869	4.553	4.544	4.553	4.520	4.569	12,673,953	4.5501	0.54%
2017-12-27	5.560	5.550	5.560	5.490	5.600	7,706,542	42,797,292	5.5534	4.528	4.520	4.528	4.471	4.561	9,462,548	4.5228	1.46%
2017-12-22	5.480	5.470	5.480	5.400	5.570	5,989,292	32,704,706	5.4605	4.463	4.455	4.463	4.398	4.536	7,354,007	4.4472	-0.36%
2017-12-21	5.500	5.500	5.510	5.360	5.560	19,140,126	105,741,134	5.5246	4.479	4.479	4.487	4.365	4.528	23,501,378	4.4994	1.85%
2017-12-20	5.400	5.400	5.410	5.250	5.430	14,547,187	77,832,457	5.3503	4.398	4.398	4.406	4.276	4.422	17,861,896	4.3575	2.86%
2017-12-19	5.250	5.240	5.250	5.200	5.300	9,222,337	48,412,886	5.2495	4.276	4.268	4.276	4.235	4.316	11,323,730	4.2753	0.77%
2017-12-18	5.210	5.210	5.220	5.130	5.310	6,403,352	33,502,374	5.2320	4.243	4.243	4.251	4.178	4.325	7,862,414	4.2611	-0.57%
2017-12-15	5.240	5.230	5.240	5.180	5.320	12,819,882	67,270,028	5.2473	4.268	4.259	4.268	4.219	4.333	15,741,009	4.2736	-1.50%
2017-12-14	5.320	5.300	5.320	5.260	5.340	6,136,856	32,526,291	5.3002	4.333	4.316	4.333	4.284	4.349	7,535,195	4.3166	0.95%
2017-12-13	5.270	5.260	5.270	5.260	5.330	5,779,972	30,470,389	5.2717	4.292	4.284	4.292	4.284	4.341	7,096,991	4.2934	0.57%
2017-12-12	5.240	5.240	5.250	5.200	5.310	6,944,962	36,565,874	5.2651	4.268	4.268	4.276	4.235	4.325	8,527,435	4.2880	-0.38%
2017-12-11	5.260	5.260	5.270	5.210	5.310	7,885,877	41,459,821	5.2575	4.284	4.284	4.292	4.243	4.325	9,682,746	4.2818	0.19%
2017-12-08	5.250	5.250	5.260	5.150	5.330	16,705,180	87,898,464	5.2617	4.276	4.276	4.284	4.194	4.341	20,511,607	4.2853	1.94%
2017-12-07	5.150	5.150	5.170	5.150	5.250	20,108,335	104,155,159	5.1797	4.194	4.194	4.211	4.194	4.276	24,690,202	4.2185	1.98%
2017-12-06	5.050	5.050	5.060	5.020	5.210	18,858,104	95,907,895	5.0858	4.113	4.113	4.121	4.088	4.243	23,155,095	4.1420	-1.75%
2017-12-05	5.140	5.130	5.140	5.120	5.250	15,725,490	81,138,615	5.1597	4.186	4.178	4.186	4.170	4.276	19,308,686	4.2022	-1.53%
2017-12-04	5.220	5.210	5.220	5.170	5.390	24,428,012	127,470,647	5.2182	4.251	4.243	4.251	4.211	4.390	29,994,157	4.2498	-1.69%
2017-12-01	5.310	5.310	5.320	5.210	5.360	92,545,817	490,289,991	5.2978	4.325	4.325	4.333	4.243	4.365	113,633,224	4.3147	0.95%
2017-11-30	5.260	5.260	5.270	5.190	5.350	20,047,998	105,241,857	5.2495	4.284	4.284	4.292	4.227	4.357	24,616,117	4.2753	-1.31%
2017-11-29	5.330	5.330	5.340	5.300	5.400	5,380,431	28,688,367	5.3320	4.341	4.341	4.349	4.316	4.398	6,606,411	4.3425	-0.56%
2017-11-28	5.360	5.350	5.360	5.350	5.440	11,615,720	62,383,267	5.3706	4.365	4.357	4.365	4.357	4.430	14,262,468	4.3739	-0.92%
2017-11-27	5.410	5.400	5.410	5.350	5.440	6,115,703	33,091,658	5.4109	4.406	4.398	4.406	4.357	4.430	7,509,222	4.4068	0.00%
2017-11-24	5.410	5.400	5.410	5.390	5.490	8,096,334	43,868,527	5.4183	4.406	4.398	4.406	4.390	4.471	9,941,157	4.4128	0.37%
2017-11-23	5.390	5.380	5.390	5.340	5.510	14,590,215	79,328,314	5.4371	4.390	4.382	4.390	4.349	4.487	17,914,728	4.4281	0.00%
2017-11-22	5.390	5.390	5.400	5.350	5.450	17,542,800	94,400,113	5.3811	4.390	4.390	4.398	4.357	4.439	21,540,087	4.3825	0.75%
2017-11-21	5.350	5.340	5.350	5.300	5.380	21,749,058	116,102,555	5.3383	4.357	4.349	4.357	4.316	4.382	26,704,779	4.3476	0.38%
2017-11-20	5.330	5.330	5.340	5.300	5.490	13,939,403	74,625,811	5.3536	4.341	4.341	4.349	4.316	4.471	17,115,623	4.3601	-1.66%
2017-11-17	5.420	5.420	5.430	5.390	5.640	23,398,017	127,540,527	5.4509	4.414	4.414	4.422	4.390	4.593	28,729,468	4.4394	-3.04%
2017-11-16	5.590	5.570	5.590	5.560	5.690	15,096,410	84,374,081	5.5890	4.553	4.536	4.553	4.528	4.634	18,536,264	4.5518	-0.89%
2017-11-15	5.640	5.640	5.650	5.550	5.680	18,675,600	104,673,821	5.6048	4.593	4.593	4.602	4.520	4.626	22,931,005	4.5647	-0.88%
2017-11-14	5.690	5.690	5.700	5.680	5.790	19,379,781	110,697,633	5.7120	4.634	4.634	4.642	4.626	4.716	23,795,641	4.6520	0.18%
2017-11-13	5.680	5.680	5.690	5.660	5.810	22,259,437	126,911,265	5.7015	4.626	4.626	4.634	4.610	4.732	27,331,452	4.6434	-0.35%
2017-11-10	5.700	5.690	5.700	5.640	5.890	32,456,625	184,884,822	5.6964	4.642	4.634	4.642	4.593	4.797	39,852,162	4.6393	-2.40%
2017-11-09	5.840	5.830	5.840	5.810	5.930	20,569,700	120,604,094	5.8632	4.756	4.748	4.756	4.732	4.830	25,256,693	4.7751	0.69%
2017-11-08	5.800	5.790	5.800	5.600	5.820	26,135,607	150,715,931	5.7667	4.724	4.716	4.724	4.561	4.740	32,090,843	4.6965	2.29%
2017-11-07	5.670	5.670	5.680	5.650	5.710	15,574,150	88,534,957	5.6847	4.618	4.618	4.626	4.602	4.650	19,122,862	4.6298	-0.18%
2017-11-06	5.680	5.680	5.690	5.610	5.740	25,816,435	146,168,987	5.6619	4.626	4.626	4.634	4.569	4.675	31,698,945	4.6112	-0.53%
2017-11-03	5.710	5.710	5.720	5.700	5.760	9,082,371	52,028,189	5.7285	4.650	4.650	4.659	4.642	4.691	11,151,872	4.6654	-0.35%
2017-11-02	5.730	5.730	5.740	5.680	5.780	13,770,957	78,691,163	5.7143	4.667	4.667	4.675	4.626	4.707	16,908,795	4.6539	-0.17%
2017-11-01	5.740	5.730	5.740	5.650	5.830	30,210,782	172,587,907	5.7128	4.675	4.667	4.675	4.602	4.748	37,094,584	4.6526	-0.69%
2017-10-31	5.780	5.780	5.800	5.750	5.860	10,956,841	63,488,545	5.7944	4.707	4.707	4.724	4.683	4.773	13,453,457	4.7191	-0.69%
2017-10-30	5.820	5.820	5.830	5.800	5.960	15,356,716	89,727,108	5.8429	4.740	4.740	4.748	4.724	4.854	18,855,884	4.7586	-1.19%
2017-10-27	5.890	5.880	5.890	5.840	6.310	50,458,032	299,826,441	5.9421	4.797	4.789	4.797	4.756	5.139	61,955,354	4.8394	-5.46%
2017-10-26	6.230	6.230	6.240	6.170	6.360	9,498,710	59,361,690	6.2494	5.074	5.074	5.082	5.025	5.180	11,663,078	5.0897	-0.64%
2017-10-25	6.270	6.270	6.290	6.190	6.310	9,695,549	60,706,228	6.2612	5.106	5.106	5.123	5.041	5.139	11,904,768	5.0993	1.13%
2017-10-24	6.200	6.200	6.210	6.160	6.320	16,773,485	105,096,047	6.2656	5.049	5.049	5.058	5.017	5.147	20,595,476	5.1029	-0.48%
2017-10-23	6.230	6.230	6.240	6.110	6.300	10,175,769	63,307,494	6.2214	5.074	5.074	5.082	4.976	5.131	12,494,411	5.0669	0.32%
2017-10-20	6.210	6.190	6.210	6.140	6.230	13,023,766	80,566,223	6.1861	5.058	5.041	5.058	5.001	5.074	15,991,350	5.0381	0.81%
2017-10-19	6.160	6.150	6.160	6.140	6.330	11,157,944	69,574,139	6.2354	5.017	5.009	5.017	5.001	5.155	13,700,383	5.0783	-1.75%
2017-10-18	6.270	6.260	6.270	6.120	6.310	16,244,967	101,130,022	6.2253	5.106	5.098	5.106	4.984	5.139	19,946,531	5.0701	0.97%
2017-10-17	6.210	6.210	6.220	6.140	6.240	10,841,917	67,289,936	6.2065	5.058	5.058	5.066	5.001	5.082	13,312,346	5.0547	0.32%
2017-10-16	6.190	6.170	6.190	6.130	6.260	9,255,000	57,238,874	6.1846	5.041	5.025	5.041	4.992	5.098	11,363,836	5.0369	-0.16%
2017-10-13	6.200	6.190	6.200	6.130	6.250	11,000,887	68,175,863	6.1973	5.049	5.041	5.049	4.992	5.090	13,507,539	5.0472	0.65%
2017-10-12	6.160	6.160	6.170	6.130	6.200	10,555,885	65,117,983	6.1689	5.017	5.017	5.025	4.992	5.049	12,961,139	5.0241	0.49%
2017-10-11	6.130	6.120	6.130	6.040	6.260	33,569,141	206,752,114	6.1590	4.992	4.984	4.992	4.919	5.098	41,218,175	5.0160	3.55%
2017-10-10	5.920	5.910	5.920	5.880	5.950	4,411,000	26,080,225	5.9125	4.821	4.813	4.821	4.789	4.846	5,416,087	4.8153	-0.34%
2017-10-09	5.940	5.930	5.940	5.830	5.970	7,348,842	43,565,288	5.9282	4.838	4.830	4.838	4.748	4.862	9,023,343	4.8281	0.34%
2017-10-06	5.920	5.900	5.920	5.900	6.000	5,505,609	32,629,015	5.9265	4.821	4.805	4.821	4.805	4.887	6,760,112	4.8267	0.17%
2017-10-04	5.910	5.900	5.910	5.880	5.950	7,349,829	43,432,658	5.9093	4.813	4.805	4.813	4.789	4.846	9,024,554	4.8127	-0.17%
2017-10-03	5.920	5.920	5.930	5.820	5.960	16,064,860	95,175,922	5.9245	4.821	4.821	4.830	4.740	4.854	19,725,385	4.8250	1.72%
2017-09-29	5.820	5.820	5.830	5.690	5.820	8,647,432	50,132,353	5.7974	4.740	4.740	4.748	4.634	4.740	10,617,828	4.7215	2.11%
2017-09-28	5.700	5.700	5.710	5.680	5.800	15,281,346	87,287,226	5.7120	4.642	4.642	4.650	4.626	4.724	18,763,340	4.6520	-1.89%
2017-09-27	5.810	5.800	5.810	5.770	5.860	10,989,164	63,748,548	5.8010	4.732	4.724	4.732	4.699	4.773	13,493,145	4.7245	0.52%
2017-09-26	5.780	5.780	5.790	5.720	5.820	6,985,432	40,328,412	5.7732	4.707	4.707	4.716	4.659	4.740	8,577,126	4.7019	-0.69%
2017-09-25	5.820	5.810	5.820	5.790	5.950	7,619,000	44,353,111	5.8214	4.740	4.732	4.740	4.716	4.846	9,355,059	4.7411	-1.19%
2017-09-22	5.890	5.890	5.900	5.890	5.950	7,488,303	44,323,835	5.9191	4.797	4.797	4.805	4.797	4.846	9,194,581	4.8206	-1.01%
2017-09-21	5.950	5.950	5.960	5.890	6.040	8,136,521	48,695,735	5.9848	4.846	4.846	4.854	4.797	4.919	9,990,501	4.8742	-0.17%
2017-09-20	5.960	5.960	5.980	5.920	5.980	6,103,346	36,383,478	5.9612	4.854	4.854	4.870	4.821	4.870	7,494,049	4.8550	0.34%
2017-09-19	5.940	5.940	5.950	5.920	6.050	12,350,962	73,833,620	5.9780	4.838	4.838	4.846	4.821	4.927	15,165,241	4.8686	-2.46%
2017-09-18	6.090	6.090	6.100	6.020	6.160	11,254,000	68,681,185	6.1028	4.960	4.960	4.968	4.903	5.017	13,818,326	4.9703	1.16%
2017-09-15	6.020	6.020	6.030	5.880	6.080	17,453,858	104,495,507	5.9870	4.903	4.903	4.911	4.789	4.952	21,430,878	4.8759	0.67%
2017-09-14	5.980	5.980	5.990	5.950	6.020	12,205,450	73,092,370	5.9885	4.870	4.870	4.878	4.846	4.903	14,986,573	4.8772	-0.83%
2017-09-13	6.030	6.010	6.030	5.980	6.070	4,089,328	24,616,052	6.0196	4.911	4.895	4.911	4.870	4.944	5,021,119	4.9025	-0.66%
2017-09-12	6.070	6.070	6.080	5.950	6.070	15,702,828	94,527,342	6.0198	4.944	4.944	4.952	4.846	4.944	19,280,860	4.9027	2.19%
2017-09-11	5.940	5.940	5.950	5.850	5.980	18,701,000	111,038,735	5.9376	4.838	4.838	4.846	4.764	4.870	22,962,193	4.8357	2.77%
2017-09-08	5.780	5.780	5.800	5.740	5.840	12,543,183	72,850,010	5.8079	4.707	4.707	4.724	4.675	4.756	15,401,261	4.7301	1.40%
2017-09-07	5.700	5.700	5.720	5.690	5.880	24,628,000	140,893,700	5.7209	4.642	4.642	4.659	4.634	4.789	30,239,714	4.6592	-2.06%
2017-09-06	5.820	5.800	5.820	5.750	5.820	7,966,964	46,126,559	5.7897	4.740	4.724	4.740	4.683	4.740	9,782,309	4.7153	0.00%
2017-09-05	5.820	5.820	5.830	5.790	5.840	6,845,606	39,838,520	5.8196	4.740	4.740	4.748	4.716	4.756	8,405,440	4.7396	-0.51%
2017-09-04	5.850	5.840	5.850	5.800	5.900	10,303,293	60,289,266	5.8515	4.764	4.756	4.764	4.724	4.805	12,650,992	4.7656	-0.17%
2017-09-01	5.860	5.840	5.860	5.820	5.890	9,154,256	53,609,923	5.8563	4.773	4.756	4.773	4.740	4.797	11,240,137	4.7695	0.00%
2017-08-31	5.860	5.850	5.860	5.810	5.930	11,437,284	67,022,490	5.8600	4.773	4.764	4.773	4.732	4.830	14,043,373	4.7725	-0.68%
2017-08-30	5.900	5.900	5.910	5.800	5.920	11,582,600	67,995,412	5.8705	4.805	4.805	4.813	4.724	4.821	14,221,801	4.7811	1.20%
2017-08-29	5.830	5.820	5.830	5.790	5.930	8,970,300	52,344,090	5.8353	4.748	4.740	4.748	4.716	4.830	11,014,265	4.7524	0.17%
2017-08-28	5.820	5.810	5.820	5.770	5.860	13,221,428	76,898,652	5.8162	4.740	4.732	4.740	4.699	4.773	16,234,051	4.7369	-0.68%
2017-08-25	5.860	5.850	5.860	5.800	5.930	20,194,692	118,479,008	5.8668	4.773	4.764	4.773	4.724	4.830	24,796,236	4.7781	-0.68%
2017-08-24	5.900	5.900	5.910	5.820	6.000	19,724,605	116,383,161	5.9004	4.805	4.805	4.813	4.740	4.887	24,219,036	4.8054	-1.67%
2017-08-22	6.000	6.000	6.010	5.950	6.160	8,556,000	51,390,350	6.0064	4.887	4.887	4.895	4.846	5.017	10,505,562	4.8917	0.67%
2017-08-21	5.960	5.950	5.960	5.840	5.990	14,010,000	82,771,465	5.9080	4.854	4.846	4.854	4.756	4.878	17,202,306	4.8116	0.17%
2017-08-18	5.950	5.950	5.960	5.860	5.980	9,826,942	58,344,706	5.9372	4.846	4.846	4.854	4.773	4.870	12,066,100	4.8354	-0.83%
2017-08-17	6.000	5.990	6.000	5.890	6.000	6,550,000	38,949,940	5.9466	4.887	4.878	4.887	4.797	4.887	8,042,477	4.8430	0.33%
2017-08-16	5.980	5.980	5.990	5.890	6.020	7,634,912	45,606,071	5.9734	4.870	4.870	4.878	4.797	4.903	9,374,596	4.8649	0.84%
2017-08-15	5.930	5.920	5.930	5.890	6.070	11,463,000	68,111,725	5.9419	4.830	4.821	4.830	4.797	4.944	14,074,949	4.8392	-0.84%
2017-08-14	5.980	5.970	5.980	5.940	6.060	7,809,818	46,871,047	6.0016	4.870	4.862	4.870	4.838	4.935	9,589,356	4.8878	0.84%
2017-08-11	5.930	5.920	5.930	5.850	6.040	16,361,510	97,103,356	5.9349	4.830	4.821	4.830	4.764	4.919	20,089,629	4.8335	-1.82%
2017-08-10	6.040	6.040	6.050	6.010	6.100	12,454,777	75,244,395	6.0414	4.919	4.919	4.927	4.895	4.968	15,292,711	4.9203	-1.31%
2017-08-09	6.120	6.110	6.120	6.030	6.190	14,755,753	90,118,735	6.1074	4.984	4.976	4.984	4.911	5.041	18,117,986	4.9740	-0.81%
2017-08-08	6.170	6.170	6.180	5.900	6.210	28,740,216	176,624,625	6.1456	5.025	5.025	5.033	4.805	5.058	35,288,936	5.0051	-0.48%
2017-08-07	6.200	6.190	6.200	6.090	6.220	30,211,203	185,239,463	6.1315	5.049	5.041	5.049	4.960	5.066	37,095,101	4.9936	2.14%
2017-08-04	6.070	6.060	6.070	5.920	6.070	16,021,490	96,605,464	6.0297	4.944	4.935	4.944	4.821	4.944	19,672,132	4.9108	1.00%
2017-08-03	6.010	6.000	6.010	5.810	6.110	32,009,861	192,299,361	6.0075	4.895	4.887	4.895	4.732	4.976	39,303,599	4.8927	2.56%
2017-08-02	5.860	5.840	5.860	5.720	5.860	17,561,332	102,279,388	5.8241	4.773	4.756	4.773	4.659	4.773	21,562,841	4.7433	2.63%
2017-08-01	5.710	5.710	5.720	5.690	5.740	9,518,000	54,389,875	5.7144	4.650	4.650	4.659	4.634	4.675	11,686,763	4.6540	-0.17%
2017-07-31	5.720	5.710	5.720	5.700	5.750	6,654,780	38,083,552	5.7227	4.659	4.650	4.659	4.642	4.683	8,171,132	4.6607	0.18%
2017-07-28	5.710	5.710	5.730	5.690	5.760	7,117,633	40,670,983	5.7141	4.650	4.650	4.667	4.634	4.691	8,739,450	4.6537	-1.21%
2017-07-27	5.780	5.770	5.780	5.700	5.790	15,557,172	89,257,402	5.7374	4.707	4.699	4.707	4.642	4.716	19,102,015	4.6727	1.23%
2017-07-26	5.710	5.710	5.720	5.680	5.760	7,151,133	40,818,080	5.7079	4.650	4.650	4.659	4.626	4.691	8,780,584	4.6487	0.18%
2017-07-25	5.700	5.700	5.710	5.630	5.720	7,629,106	43,454,450	5.6959	4.642	4.642	4.650	4.585	4.659	9,367,467	4.6389	-0.70%
2017-07-24	5.740	5.710	5.740	5.680	5.760	4,729,777	27,059,896	5.7212	4.675	4.650	4.675	4.626	4.691	5,807,500	4.6595	0.17%
2017-07-21	5.730	5.730	5.740	5.700	5.760	9,059,759	51,935,149	5.7325	4.667	4.667	4.675	4.642	4.691	11,124,108	4.6687	0.70%
2017-07-20	5.690	5.690	5.700	5.600	5.710	9,514,249	54,183,289	5.6950	4.634	4.634	4.642	4.561	4.650	11,682,157	4.6381	0.89%
2017-07-19	5.640	5.630	5.640	5.550	5.670	12,891,000	72,234,290	5.6035	4.593	4.585	4.593	4.520	4.618	15,828,332	4.5636	1.26%
2017-07-18	5.570	5.560	5.570	5.540	5.600	7,775,897	43,328,135	5.5721	4.536	4.528	4.536	4.512	4.561	9,547,706	4.5381	-0.89%
2017-07-17	5.620	5.610	5.620	5.590	5.730	10,775,455	60,999,459	5.6610	4.577	4.569	4.577	4.553	4.667	13,230,741	4.6104	-0.71%
2017-07-14	5.660	5.660	5.670	5.570	5.700	15,982,625	90,246,045	5.6465	4.610	4.610	4.618	4.536	4.642	19,624,412	4.5987	1.07%
2017-07-13	5.600	5.600	5.610	5.510	5.620	20,371,300	113,176,454	5.5557	4.561	4.561	4.569	4.487	4.577	25,013,086	4.5247	2.94%
2017-07-12	5.440	5.440	5.460	5.440	5.560	20,655,250	113,164,336	5.4787	4.430	4.430	4.447	4.430	4.528	25,361,737	4.4620	-0.91%
2017-07-11	5.490	5.490	5.500	5.490	5.550	9,144,339	50,314,822	5.5023	4.471	4.471	4.479	4.471	4.520	11,227,960	4.4812	-0.36%
2017-07-10	5.510	5.500	5.510	5.440	5.540	10,657,433	58,658,669	5.5040	4.487	4.479	4.487	4.430	4.512	13,085,826	4.4826	0.73%
2017-07-07	5.470	5.470	5.480	5.470	5.520	7,897,000	43,299,953	5.4831	4.455	4.455	4.463	4.455	4.496	9,696,403	4.4656	-1.08%
2017-07-06	5.530	5.530	5.540	5.450	5.570	12,688,494	69,950,946	5.5129	4.504	4.504	4.512	4.439	4.536	15,579,683	4.4899	0.73%
2017-07-05	5.490	5.480	5.490	5.440	5.580	17,460,713	95,932,320	5.4942	4.471	4.463	4.471	4.430	4.544	21,439,295	4.4746	-1.61%
2017-07-04	5.580	5.560	5.580	5.500	5.720	16,826,668	93,755,947	5.5719	4.544	4.528	4.544	4.479	4.659	20,660,777	4.5379	-0.89%
2017-07-03	5.630	5.630	5.640	5.620	5.720	10,807,217	61,055,594	5.6495	4.585	4.585	4.593	4.577	4.659	13,269,740	4.6011	-0.88%
2017-06-30	5.680	5.670	5.680	5.610	5.700	13,978,356	79,290,776	5.6724	4.626	4.618	4.626	4.569	4.642	17,163,452	4.6197	-1.05%
2017-06-29	5.740	5.730	5.740	5.700	5.800	8,247,776	47,248,343	5.7286	4.675	4.667	4.675	4.642	4.724	10,127,107	4.6655	-0.04%
2017-06-28	5.840	5.840	5.850	5.730	5.860	12,869,000	75,013,205	5.8290	4.677	4.677	4.685	4.589	4.693	16,069,884	4.6679	0.69%
2017-06-27	5.800	5.790	5.800	5.770	5.860	8,162,340	47,524,036	5.8224	4.645	4.637	4.645	4.621	4.693	10,192,545	4.6626	-0.17%
2017-06-26	5.810	5.810	5.830	5.750	5.850	9,315,000	54,194,825	5.8180	4.653	4.653	4.669	4.605	4.685	11,631,904	4.6592	0.87%
2017-06-23	5.760	5.760	5.770	5.750	5.840	8,309,740	48,087,405	5.7869	4.613	4.613	4.621	4.605	4.677	10,376,607	4.6342	0.70%
2017-06-22	5.720	5.720	5.740	5.710	5.870	14,756,150	85,335,905	5.7831	4.581	4.581	4.597	4.573	4.701	18,426,422	4.6312	0.35%
2017-06-21	5.700	5.680	5.700	5.660	5.710	7,834,150	44,532,123	5.6844	4.565	4.549	4.565	4.533	4.573	9,782,724	4.5521	0.18%
2017-06-20	5.690	5.690	5.700	5.670	5.740	6,055,914	34,464,569	5.6911	4.557	4.557	4.565	4.541	4.597	7,562,191	4.5575	-0.18%
2017-06-19	5.700	5.700	5.710	5.650	5.720	8,501,914	48,395,111	5.6923	4.565	4.565	4.573	4.525	4.581	10,616,580	4.5584	0.71%
2017-06-16	5.660	5.650	5.660	5.630	5.710	9,162,321	51,790,101	5.6525	4.533	4.525	4.533	4.509	4.573	11,441,249	4.5266	-0.18%
2017-06-15	5.670	5.660	5.670	5.630	5.750	14,796,000	84,017,480	5.6784	4.541	4.533	4.541	4.509	4.605	18,476,183	4.5473	-1.39%
2017-06-14	5.750	5.740	5.750	5.720	5.800	8,827,806	50,694,528	5.7426	4.605	4.597	4.605	4.581	4.645	11,023,531	4.5988	-0.52%
2017-06-13	5.780	5.770	5.780	5.700	5.850	19,600,777	112,671,998	5.7483	4.629	4.621	4.629	4.565	4.685	24,476,044	4.6034	-0.69%
2017-06-12	5.820	5.810	5.820	5.800	5.920	14,170,400	82,630,216	5.8312	4.661	4.653	4.661	4.645	4.741	17,694,979	4.6697	-1.85%
2017-06-09	5.930	5.920	5.930	5.840	6.030	15,580,523	91,933,465	5.9005	4.749	4.741	4.749	4.677	4.829	19,455,839	4.7252	-1.50%
2017-06-08	6.020	6.010	6.020	5.900	6.060	12,299,346	73,787,519	5.9993	4.821	4.813	4.821	4.725	4.853	15,358,541	4.8043	0.17%
2017-06-07	6.010	5.990	6.010	5.950	6.050	6,689,000	40,148,845	6.0022	4.813	4.797	4.813	4.765	4.845	8,352,743	4.8067	0.33%
2017-06-06	5.990	5.980	5.990	5.960	6.120	8,823,969	53,087,161	6.0162	4.797	4.789	4.797	4.773	4.901	11,018,739	4.8179	-0.33%
2017-06-05	6.010	6.010	6.020	6.010	6.210	44,193,412	269,782,549	6.1046	4.813	4.813	4.821	4.813	4.973	55,185,562	4.8886	2.56%
2017-06-02	5.860	5.850	5.860	5.810	5.930	6,345,303	37,175,938	5.8588	4.693	4.685	4.693	4.653	4.749	7,923,559	4.6918	0.00%
2017-06-01	5.860	5.850	5.860	5.780	5.910	14,296,090	83,425,812	5.8356	4.693	4.685	4.693	4.629	4.733	17,851,932	4.6732	-0.17%
2017-05-31	5.870	5.870	5.880	5.850	5.980	9,782,766	57,481,691	5.8758	4.701	4.701	4.709	4.685	4.789	12,216,016	4.7054	-1.51%
2017-05-29	5.960	5.930	5.960	5.910	5.970	2,900,373	17,233,888	5.9420	4.773	4.749	4.773	4.733	4.781	3,621,778	4.7584	0.85%
2017-05-26	5.910	5.900	5.910	5.890	5.970	3,931,355	23,265,343	5.9179	4.733	4.725	4.733	4.717	4.781	4,909,194	4.7391	-0.34%
2017-05-25	5.930	5.930	5.960	5.870	6.010	10,381,644	61,846,593	5.9573	4.749	4.749	4.773	4.701	4.813	12,963,852	4.7707	1.54%
2017-05-24	5.840	5.840	5.850	5.820	5.930	12,828,468	74,964,588	5.8436	4.677	4.677	4.685	4.661	4.749	16,019,271	4.6797	-1.02%
2017-05-23	5.900	5.880	5.900	5.860	5.930	7,904,278	46,574,168	5.8923	4.725	4.709	4.725	4.693	4.749	9,870,295	4.7186	0.00%
2017-05-22	5.900	5.900	5.910	5.890	6.030	8,344,000	49,657,605	5.9513	4.725	4.725	4.733	4.717	4.829	10,419,389	4.7659	0.00%
2017-05-19	5.900	5.900	5.910	5.900	5.980	5,806,800	34,381,862	5.9210	4.725	4.725	4.733	4.725	4.789	7,251,115	4.7416	-1.17%
2017-05-18	5.970	5.960	5.970	5.920	6.040	6,754,200	40,378,735	5.9783	4.781	4.773	4.781	4.741	4.837	8,434,160	4.7875	-1.16%
2017-05-17	6.040	6.010	6.040	5.980	6.100	9,668,465	58,305,040	6.0304	4.837	4.813	4.837	4.789	4.885	12,073,285	4.8293	-0.82%
2017-05-16	6.090	6.070	6.090	5.970	6.120	12,301,000	74,671,500	6.0704	4.877	4.861	4.877	4.781	4.901	15,360,606	4.8612	1.33%
2017-05-15	6.010	6.010	6.020	5.900	6.050	27,874,000	166,887,354	5.9872	4.813	4.813	4.821	4.725	4.845	34,807,052	4.7946	1.35%
2017-05-12	5.930	5.930	5.940	5.880	5.990	10,980,036	65,005,054	5.9203	4.749	4.749	4.757	4.709	4.797	13,711,081	4.7411	-0.17%
2017-05-11	5.940	5.930	5.940	5.870	5.960	10,209,562	60,509,588	5.9268	4.757	4.749	4.757	4.701	4.773	12,748,969	4.7462	0.17%
2017-05-10	5.930	5.920	5.930	5.860	6.070	39,276,479	235,088,350	5.9855	4.749	4.741	4.749	4.693	4.861	49,045,649	4.7933	-0.34%
2017-05-09	5.950	5.940	5.950	5.790	5.970	12,457,722	73,786,595	5.9230	4.765	4.757	4.765	4.637	4.781	15,556,310	4.7432	2.59%
2017-05-08	5.800	5.790	5.800	5.750	5.860	8,897,000	51,528,825	5.7917	4.645	4.637	4.645	4.605	4.693	11,109,935	4.6381	-0.51%
2017-05-05	5.830	5.820	5.830	5.800	5.930	9,515,343	55,550,687	5.8380	4.669	4.661	4.669	4.645	4.749	11,882,078	4.6752	-0.34%
2017-05-04	5.850	5.850	5.870	5.850	6.050	15,458,200	91,473,990	5.9175	4.685	4.685	4.701	4.685	4.845	19,303,091	4.7388	-2.01%
2017-05-02	5.970	5.970	5.980	5.960	6.100	8,745,328	52,387,083	5.9903	4.781	4.781	4.789	4.773	4.885	10,920,538	4.7971	-0.33%
2017-04-28	5.990	5.990	6.000	5.970	6.120	8,858,614	53,166,498	6.0017	4.797	4.797	4.805	4.781	4.901	11,062,002	4.8062	-0.99%
2017-04-27	6.050	6.030	6.050	5.950	6.150	11,530,885	69,505,858	6.0278	4.845	4.829	4.845	4.765	4.925	14,398,942	4.8272	-0.98%
2017-04-26	6.110	6.100	6.110	6.000	6.180	11,060,000	67,629,355	6.1148	4.893	4.885	4.893	4.805	4.949	13,810,935	4.8968	0.83%
2017-04-25	6.060	6.060	6.070	5.960	6.070	11,234,439	67,645,409	6.0213	4.853	4.853	4.861	4.773	4.861	14,028,761	4.8219	1.85%
2017-04-24	5.950	5.940	5.950	5.910	6.040	9,279,000	55,248,150	5.9541	4.765	4.757	4.765	4.733	4.837	11,586,950	4.7681	-1.00%
2017-04-21	6.010	6.010	6.020	6.000	6.080	9,738,470	58,737,321	6.0315	4.813	4.813	4.821	4.805	4.869	12,160,703	4.8301	0.17%
2017-04-20	6.000	6.000	6.010	5.940	6.060	14,615,030	87,507,600	5.9875	4.805	4.805	4.813	4.757	4.853	18,250,201	4.7949	-0.33%
2017-04-19	6.020	6.020	6.030	5.970	6.100	8,090,245	48,648,827	6.0133	4.821	4.821	4.829	4.781	4.885	10,102,518	4.8155	0.00%
2017-04-18	6.020	6.010	6.020	6.010	6.180	12,533,000	75,967,370	6.0614	4.821	4.813	4.821	4.813	4.949	15,650,311	4.8540	-2.43%
2017-04-13	6.170	6.160	6.170	6.030	6.200	17,437,260	107,151,784	6.1450	4.941	4.933	4.941	4.829	4.965	21,774,399	4.9210	2.15%
2017-04-12	6.040	6.030	6.040	5.960	6.060	11,317,058	68,031,898	6.0114	4.837	4.829	4.837	4.773	4.853	14,131,930	4.8141	0.00%
2017-04-11	6.040	6.040	6.050	5.980	6.110	17,463,765	105,099,249	6.0181	4.837	4.837	4.845	4.789	4.893	21,807,497	4.8194	-0.66%
2017-04-10	6.080	6.080	6.090	6.080	6.180	11,189,371	68,201,489	6.0952	4.869	4.869	4.877	4.869	4.949	13,972,484	4.8811	-1.14%
2017-04-07	6.150	6.140	6.150	6.040	6.200	9,605,261	58,673,404	6.1085	4.925	4.917	4.925	4.837	4.965	11,994,361	4.8917	-0.16%
2017-04-06	6.160	6.150	6.160	6.010	6.220	20,322,000	125,101,955	6.1560	4.933	4.925	4.933	4.813	4.981	25,376,656	4.9298	1.99%
2017-04-05	6.040	6.030	6.040	5.970	6.180	34,911,473	211,173,118	6.0488	4.837	4.829	4.837	4.781	4.949	43,594,943	4.8440	-1.47%
2017-04-03	6.130	6.130	6.140	6.090	6.180	11,983,710	73,537,056	6.1364	4.909	4.909	4.917	4.877	4.949	14,964,397	4.9141	1.49%
2017-03-31	6.040	6.040	6.050	6.040	6.160	22,211,000	134,951,525	6.0759	4.837	4.837	4.845	4.837	4.933	27,735,503	4.8657	-1.95%
2017-03-30	6.160	6.150	6.160	6.120	6.260	7,507,578	46,212,189	6.1554	4.933	4.925	4.933	4.901	5.013	9,374,925	4.9293	-1.44%
2017-03-29	6.250	6.230	6.250	6.210	6.320	9,009,800	56,319,899	6.2510	5.005	4.989	5.005	4.973	5.061	11,250,792	5.0059	0.00%
2017-03-28	6.250	6.250	6.260	6.210	6.350	9,233,500	57,782,610	6.2579	5.005	5.005	5.013	4.973	5.085	11,530,132	5.0114	0.16%
2017-03-27	6.240	6.220	6.240	6.200	6.320	8,479,926	53,072,901	6.2587	4.997	4.981	4.997	4.965	5.061	10,589,123	5.0120	-1.27%
2017-03-24	6.320	6.310	6.320	6.230	6.340	16,344,997	103,081,253	6.3066	5.061	5.053	5.061	4.989	5.077	20,410,460	5.0504	1.61%
2017-03-23	6.220	6.220	6.230	6.210	6.380	22,798,330	142,775,513	6.2625	4.981	4.981	4.989	4.973	5.109	28,468,919	5.0151	-1.89%
2017-03-22	6.340	6.330	6.340	6.280	6.450	18,552,109	117,575,272	6.3376	5.077	5.069	5.077	5.029	5.165	23,166,543	5.0752	-2.31%
2017-03-21	6.490	6.490	6.500	6.460	6.560	11,178,239	72,591,865	6.4940	5.197	5.197	5.205	5.173	5.253	13,958,583	5.2005	-0.15%
2017-03-20	6.500	6.480	6.500	6.450	6.560	14,735,000	95,912,859	6.5092	5.205	5.189	5.205	5.165	5.253	18,400,011	5.2127	-0.15%
2017-03-17	6.510	6.500	6.510	6.460	6.570	15,196,284	98,870,723	6.5062	5.213	5.205	5.213	5.173	5.261	18,976,029	5.2103	0.15%
2017-03-16	6.500	6.500	6.510	6.450	6.580	29,299,236	190,687,759	6.5083	5.205	5.205	5.213	5.165	5.269	36,586,784	5.2119	0.62%
2017-03-15	6.460	6.460	6.470	6.310	6.560	48,709,115	311,363,746	6.3923	5.173	5.173	5.181	5.053	5.253	60,824,448	5.1191	-4.15%
2017-03-14	6.740	6.720	6.740	6.620	6.750	8,638,198	57,908,684	6.7038	5.397	5.381	5.397	5.301	5.405	10,786,762	5.3685	0.60%
2017-03-13	6.700	6.700	6.710	6.570	6.720	14,813,624	98,912,947	6.6772	5.365	5.365	5.373	5.261	5.381	18,498,191	5.3472	1.82%
2017-03-10	6.580	6.580	6.600	6.560	6.800	17,929,154	118,646,426	6.6175	5.269	5.269	5.285	5.253	5.446	22,388,641	5.2994	-3.24%
2017-03-09	6.800	6.780	6.800	6.760	6.870	10,111,496	68,754,593	6.7996	5.446	5.430	5.446	5.414	5.502	12,626,511	5.4453	-2.02%
2017-03-08	6.940	6.940	6.950	6.800	6.990	11,848,900	82,149,222	6.9331	5.558	5.558	5.566	5.446	5.598	14,796,056	5.5521	2.51%
2017-03-07	6.770	6.750	6.770	6.740	6.870	6,822,061	46,339,018	6.7925	5.422	5.405	5.422	5.397	5.502	8,518,900	5.4396	-0.44%
2017-03-06	6.800	6.800	6.810	6.780	7.050	20,701,733	142,241,776	6.8710	5.446	5.446	5.454	5.430	5.646	25,850,839	5.5024	-1.02%
2017-03-03	6.870	6.850	6.870	6.720	6.870	11,740,091	80,281,071	6.8382	5.502	5.486	5.502	5.381	5.502	14,660,183	5.4761	0.59%
2017-03-02	6.830	6.820	6.830	6.720	6.930	13,116,710	89,548,080	6.8270	5.470	5.462	5.470	5.381	5.550	16,379,206	5.4672	-0.44%
2017-03-01	6.860	6.850	6.860	6.620	6.900	14,924,120	101,940,467	6.8306	5.494	5.486	5.494	5.301	5.526	18,636,170	5.4700	3.00%
2017-02-28	6.660	6.650	6.660	6.530	6.680	12,883,720	85,521,485	6.6379	5.333	5.325	5.333	5.229	5.349	16,088,265	5.3158	0.76%
2017-02-27	6.610	6.600	6.610	6.580	6.690	8,718,000	57,805,105	6.6305	5.293	5.285	5.293	5.269	5.357	10,886,413	5.3098	-1.49%
2017-02-24	6.710	6.700	6.710	6.560	6.710	19,119,509	127,210,353	6.6534	5.373	5.365	5.373	5.253	5.373	23,875,071	5.3282	1.36%
2017-02-23	6.620	6.620	6.640	6.620	6.760	8,945,194	59,618,547	6.6649	5.301	5.301	5.317	5.301	5.414	11,170,117	5.3373	-0.45%
2017-02-22	6.650	6.640	6.650	6.590	6.750	17,441,000	116,574,437	6.6839	5.325	5.317	5.325	5.277	5.405	21,779,070	5.3526	0.91%
2017-02-21	6.590	6.590	6.600	6.550	6.800	13,022,401	86,728,012	6.6599	5.277	5.277	5.285	5.245	5.446	16,261,440	5.3334	-3.23%
2017-02-20	6.810	6.790	6.810	6.710	6.880	13,551,025	91,976,433	6.7874	5.454	5.438	5.454	5.373	5.510	16,921,548	5.4355	0.44%
2017-02-17	6.780	6.780	6.790	6.660	6.890	12,894,515	87,343,959	6.7737	5.430	5.430	5.438	5.333	5.518	16,101,745	5.4245	-0.88%
2017-02-16	6.840	6.840	6.850	6.710	6.920	22,750,399	155,271,978	6.8250	5.478	5.478	5.486	5.373	5.542	28,409,066	5.4656	2.24%
2017-02-15	6.690	6.690	6.700	6.680	6.800	18,365,757	123,724,370	6.7367	5.357	5.357	5.365	5.349	5.446	22,933,840	5.3948	-1.04%
2017-02-14	6.760	6.760	6.770	6.730	6.880	14,101,090	95,901,290	6.8010	5.414	5.414	5.422	5.389	5.510	17,608,430	5.4463	0.60%
2017-02-13	6.720	6.700	6.720	6.560	6.730	21,288,003	142,319,983	6.6855	5.381	5.365	5.381	5.253	5.389	26,582,931	5.3538	2.28%
2017-02-10	6.570	6.550	6.570	6.530	6.680	10,472,826	68,974,545	6.5860	5.261	5.245	5.261	5.229	5.349	13,077,714	5.2742	-0.61%
2017-02-09	6.610	6.600	6.610	6.410	6.650	15,008,066	98,322,768	6.5513	5.293	5.285	5.293	5.133	5.325	18,740,996	5.2464	2.48%
2017-02-08	6.450	6.430	6.450	6.400	6.520	13,136,000	84,871,748	6.4610	5.165	5.149	5.165	5.125	5.221	16,403,294	5.1741	-1.07%
2017-02-07	6.520	6.510	6.520	6.490	6.550	21,105,873	137,407,126	6.5104	5.221	5.213	5.221	5.197	5.245	26,355,500	5.2136	0.62%
2017-02-06	6.480	6.470	6.480	6.420	6.540	11,429,119	73,926,860	6.4683	5.189	5.181	5.189	5.141	5.237	14,271,864	5.1799	-0.31%
2017-02-03	6.500	6.490	6.500	6.440	6.570	12,147,530	79,040,826	6.5067	5.205	5.197	5.205	5.157	5.261	15,168,964	5.2107	0.78%
2017-02-02	6.450	6.450	6.460	6.430	6.650	11,108,046	71,901,796	6.4729	5.165	5.165	5.173	5.149	5.325	13,870,931	5.1836	-0.77%
2017-02-01	6.500	6.480	6.500	6.400	6.590	11,159,365	72,220,393	6.4717	5.205	5.189	5.205	5.125	5.277	13,935,014	5.1827	1.72%
2017-01-27	6.390	6.390	6.420	6.350	6.500	4,892,216	31,415,431	6.4215	5.117	5.117	5.141	5.085	5.205	6,109,048	5.1424	-1.54%
2017-01-26	6.490	6.490	6.500	6.460	6.630	10,481,760	68,467,212	6.5320	5.197	5.197	5.205	5.173	5.309	13,088,870	5.2309	0.31%
2017-01-25	6.470	6.460	6.470	6.390	6.550	24,127,953	155,834,113	6.4587	5.181	5.173	5.181	5.117	5.245	30,129,257	5.1722	-0.31%
2017-01-24	6.490	6.490	6.500	6.490	6.690	20,389,311	133,279,368	6.5367	5.197	5.197	5.205	5.197	5.357	25,460,709	5.2347	-2.41%
2017-01-23	6.650	6.640	6.650	6.600	6.730	13,790,510	91,973,159	6.6693	5.325	5.317	5.325	5.285	5.389	17,220,600	5.3409	0.45%
2017-01-20	6.620	6.620	6.630	6.530	6.670	14,552,240	96,222,767	6.6122	5.301	5.301	5.309	5.229	5.341	18,171,793	5.2952	-0.45%
2017-01-19	6.650	6.640	6.650	6.530	6.690	40,123,493	265,529,440	6.6178	5.325	5.317	5.325	5.229	5.357	50,103,340	5.2996	-0.15%
2017-01-18	6.660	6.660	6.670	6.400	6.680	27,635,000	182,081,200	6.5888	5.333	5.333	5.341	5.125	5.349	34,508,605	5.2764	3.74%
2017-01-17	6.420	6.420	6.440	6.320	6.500	15,432,383	99,378,455	6.4396	5.141	5.141	5.157	5.061	5.205	19,270,853	5.1569	1.74%
2017-01-16	6.310	6.310	6.330	6.200	6.330	7,782,000	48,987,885	6.2950	5.053	5.053	5.069	4.965	5.069	9,717,603	5.0411	-0.32%
2017-01-13	6.330	6.310	6.330	6.290	6.440	10,811,036	68,609,292	6.3462	5.069	5.053	5.069	5.037	5.157	13,500,046	5.0822	-1.09%
2017-01-12	6.400	6.390	6.400	6.370	6.540	21,139,510	135,703,168	6.4194	5.125	5.117	5.125	5.101	5.237	26,397,504	5.1408	-1.39%
2017-01-11	6.490	6.490	6.510	6.450	6.600	24,687,195	160,246,127	6.4911	5.197	5.197	5.213	5.165	5.285	30,827,598	5.1981	0.93%
2017-01-10	6.430	6.420	6.430	6.360	6.480	18,997,000	121,701,793	6.4064	5.149	5.141	5.149	5.093	5.189	23,722,091	5.1303	-0.46%
2017-01-09	6.460	6.460	6.470	6.350	6.480	11,160,497	71,663,524	6.4212	5.173	5.173	5.181	5.085	5.189	13,936,428	5.1422	0.62%
2017-01-06	6.420	6.420	6.430	6.300	6.490	27,973,485	179,390,807	6.4129	5.141	5.141	5.149	5.045	5.197	34,931,281	5.1355	2.88%
2017-01-05	6.240	6.220	6.240	6.130	6.240	12,381,828	76,720,943	6.1963	4.997	4.981	4.997	4.909	4.997	15,461,539	4.9621	1.96%
2017-01-04	6.120	6.100	6.120	6.020	6.130	7,625,260	46,448,156	6.0914	4.901	4.885	4.901	4.821	4.909	9,521,878	4.8780	1.66%
2017-01-03	6.020	6.020	6.030	5.970	6.100	7,167,000	43,211,999	6.0293	4.821	4.821	4.829	4.781	4.885	8,949,635	4.8284	-0.66%
2016-12-30	6.060	6.050	6.060	5.990	6.100	20,440,000	123,774,960	6.0555	4.853	4.845	4.853	4.797	4.885	25,524,006	4.8494	0.50%
2016-12-29	6.030	6.020	6.030	5.850	6.050	10,516,120	63,256,487	6.0152	4.829	4.821	4.829	4.685	4.845	13,131,776	4.8171	0.50%
2016-12-28	6.000	6.000	6.010	5.830	6.030	18,689,620	111,958,072	5.9904	4.805	4.805	4.813	4.669	4.829	23,338,257	4.7972	4.17%
2016-12-23	5.760	5.750	5.760	5.710	5.860	11,735,160	67,535,825	5.7550	4.613	4.605	4.613	4.573	4.693	14,654,026	4.6087	-1.71%
2016-12-22	5.860	5.850	5.860	5.840	5.990	5,732,064	33,664,690	5.8730	4.693	4.685	4.693	4.677	4.797	7,157,790	4.7032	-0.17%
2016-12-21	5.870	5.870	5.880	5.850	5.990	8,628,504	50,807,918	5.8884	4.701	4.701	4.709	4.685	4.797	10,774,657	4.7155	-1.51%
2016-12-20	5.960	5.960	5.980	5.920	6.040	5,514,754	32,938,810	5.9729	4.773	4.773	4.789	4.741	4.837	6,886,429	4.7831	-0.67%
2016-12-19	6.000	6.000	6.010	5.860	6.050	13,223,783	79,298,331	5.9966	4.805	4.805	4.813	4.693	4.845	16,512,912	4.8022	1.52%
2016-12-16	5.910	5.910	5.940	5.800	6.010	14,373,332	85,248,403	5.9310	4.733	4.733	4.757	4.645	4.813	17,948,386	4.7496	0.17%
2016-12-15	5.900	5.890	5.900	5.830	6.000	11,862,081	69,844,797	5.8881	4.725	4.717	4.725	4.669	4.805	14,812,516	4.7153	-2.48%
2016-12-14	6.050	6.040	6.050	6.010	6.220	10,302,461	62,860,725	6.1015	4.845	4.837	4.845	4.813	4.981	12,864,974	4.8862	-1.14%
2016-12-13	6.120	6.110	6.120	6.030	6.130	8,822,237	53,722,799	6.0895	4.901	4.893	4.901	4.829	4.909	11,016,577	4.8765	0.33%
2016-12-12	6.100	6.090	6.100	6.040	6.310	13,569,000	83,050,201	6.1206	4.885	4.877	4.885	4.837	5.053	16,943,994	4.9015	-3.48%
2016-12-09	6.320	6.320	6.330	6.200	6.380	11,475,976	72,202,700	6.2916	5.061	5.061	5.069	4.965	5.109	14,330,376	5.0384	-1.56%
2016-12-08	6.420	6.410	6.420	6.320	6.430	20,344,363	130,201,110	6.3999	5.141	5.133	5.141	5.061	5.149	25,404,581	5.1251	2.07%
2016-12-07	6.290	6.280	6.290	6.210	6.300	16,978,102	106,278,810	6.2598	5.037	5.029	5.037	4.973	5.045	21,201,036	5.0129	2.61%
2016-12-06	6.130	6.110	6.130	6.060	6.300	8,523,334	52,269,921	6.1326	4.909	4.893	4.909	4.853	5.045	10,643,328	4.9111	-0.49%
2016-12-05	6.160	6.160	6.170	6.060	6.220	10,115,500	62,139,677	6.1430	4.933	4.933	4.941	4.853	4.981	12,631,511	4.9194	0.00%
2016-12-02	6.160	6.150	6.160	6.140	6.310	18,712,000	116,182,986	6.2090	4.933	4.925	4.933	4.917	5.053	23,366,203	4.9723	-0.48%
2016-12-01	6.190	6.180	6.190	6.080	6.210	15,133,500	93,292,741	6.1647	4.957	4.949	4.957	4.869	4.973	18,897,629	4.9367	1.98%
2016-11-30	6.070	6.060	6.070	6.020	6.100	12,417,318	75,290,582	6.0634	4.861	4.853	4.861	4.821	4.885	15,505,856	4.8556	0.33%
2016-11-29	6.050	6.050	6.060	5.990	6.100	11,553,604	69,633,476	6.0270	4.845	4.845	4.853	4.797	4.885	14,427,312	4.8265	-0.49%
2016-11-28	6.080	6.060	6.080	5.890	6.120	11,941,300	72,486,091	6.0702	4.869	4.853	4.869	4.717	4.901	14,911,439	4.8611	3.23%
2016-11-25	5.890	5.890	5.900	5.830	5.930	5,343,952	31,512,211	5.8968	4.717	4.717	4.725	4.669	4.749	6,673,144	4.7222	0.68%
2016-11-24	5.850	5.840	5.850	5.800	5.880	6,148,000	35,923,370	5.8431	4.685	4.677	4.685	4.645	4.709	7,677,181	4.6792	-0.85%
2016-11-23	5.900	5.890	5.900	5.770	5.970	11,647,530	68,964,541	5.9210	4.725	4.717	4.725	4.621	4.781	14,544,600	4.7416	0.51%
2016-11-22	5.870	5.860	5.870	5.680	5.890	11,877,168	69,443,845	5.8468	4.701	4.693	4.701	4.549	4.717	14,831,355	4.6822	3.53%
2016-11-21	5.670	5.670	5.680	5.660	5.740	7,704,684	43,810,108	5.6862	4.541	4.541	4.549	4.533	4.597	9,621,057	4.5536	-0.87%
2016-11-18	5.720	5.710	5.720	5.660	5.750	6,713,571	38,272,907	5.7008	4.581	4.573	4.581	4.533	4.605	8,383,426	4.5653	0.35%
2016-11-17	5.700	5.700	5.710	5.680	5.840	6,147,470	35,268,143	5.7370	4.565	4.565	4.573	4.549	4.677	7,676,520	4.5943	-0.35%
2016-11-16	5.720	5.710	5.720	5.680	5.790	5,724,322	32,903,360	5.7480	4.581	4.573	4.581	4.549	4.637	7,148,123	4.6031	0.70%
2016-11-15	5.680	5.680	5.690	5.650	5.800	7,043,360	40,284,462	5.7195	4.549	4.549	4.557	4.525	4.645	8,795,243	4.5803	-0.53%
2016-11-14	5.710	5.710	5.720	5.630	5.770	17,281,781	98,587,650	5.7047	4.573	4.573	4.581	4.509	4.621	21,580,248	4.5684	0.00%
2016-11-11	5.710	5.710	5.720	5.670	5.910	25,786,214	148,673,737	5.7656	4.573	4.573	4.581	4.541	4.733	32,199,974	4.6172	-4.83%
2016-11-10	6.000	6.000	6.010	5.980	6.190	11,849,525	71,843,907	6.0630	4.805	4.805	4.813	4.789	4.957	14,796,837	4.8554	-0.17%
2016-11-09	6.010	6.010	6.020	5.800	6.260	19,461,483	116,113,801	5.9663	4.813	4.813	4.821	4.645	5.013	24,302,104	4.7779	-3.06%
2016-11-08	6.200	6.200	6.210	6.100	6.200	12,338,000	76,077,160	6.1661	4.965	4.965	4.973	4.885	4.965	15,406,809	4.9379	0.81%
2016-11-07	6.150	6.150	6.160	5.960	6.170	15,534,576	94,675,113	6.0945	4.925	4.925	4.933	4.773	4.941	19,398,464	4.8805	2.50%
2016-11-04	6.000	5.990	6.000	5.800	6.050	12,199,919	72,966,670	5.9809	4.805	4.797	4.805	4.645	4.845	15,234,384	4.7896	2.56%
2016-11-03	5.850	5.850	5.860	5.830	6.000	8,852,299	51,909,890	5.8640	4.685	4.685	4.693	4.669	4.805	11,054,116	4.6960	-1.18%
2016-11-02	5.920	5.920	5.930	5.870	6.150	13,784,672	81,977,167	5.9470	4.741	4.741	4.749	4.701	4.925	17,213,309	4.7624	-2.15%
2016-11-01	6.050	6.050	6.060	5.930	6.160	16,628,000	101,392,612	6.0977	4.845	4.845	4.853	4.749	4.933	20,763,854	4.8831	2.02%
2016-10-31	5.930	5.930	5.940	5.810	6.060	11,324,469	67,759,069	5.9834	4.749	4.749	4.757	4.653	4.853	14,141,184	4.7916	-0.50%
2016-10-28	5.960	5.950	5.960	5.940	6.160	22,751,940	136,727,349	6.0095	4.773	4.765	4.773	4.757	4.933	28,410,990	4.8125	-3.09%
2016-10-27	6.150	6.140	6.150	6.100	6.350	17,366,000	107,221,905	6.1742	4.925	4.917	4.925	4.885	5.085	21,685,415	4.9444	-3.45%
2016-10-26	6.370	6.360	6.370	6.330	6.480	10,811,051	69,041,438	6.3862	5.101	5.093	5.101	5.069	5.189	13,500,065	5.1142	0.31%
2016-10-25	6.350	6.340	6.350	6.330	6.420	11,627,800	74,079,147	6.3709	5.085	5.077	5.085	5.069	5.141	14,519,962	5.1019	-0.78%
2016-10-24	6.400	6.400	6.420	6.380	6.470	13,361,000	85,762,843	6.4189	5.125	5.125	5.141	5.109	5.181	16,684,258	5.1403	-1.84%
2016-10-20	6.520	6.500	6.520	6.450	6.550	5,853,720	38,057,510	6.5014	5.221	5.205	5.221	5.165	5.245	7,309,706	5.2064	0.62%
2016-10-19	6.480	6.480	6.500	6.460	6.590	5,372,388	35,045,637	6.5233	5.189	5.189	5.205	5.173	5.277	6,708,653	5.2239	-0.46%
2016-10-18	6.510	6.510	6.520	6.380	6.560	11,634,293	75,643,853	6.5018	5.213	5.213	5.221	5.109	5.253	14,528,070	5.2067	1.72%
2016-10-17	6.400	6.400	6.410	6.210	6.410	9,717,200	61,925,599	6.3728	5.125	5.125	5.133	4.973	5.133	12,134,142	5.1034	0.79%
2016-10-14	6.350	6.350	6.370	6.250	6.380	9,340,322	59,154,877	6.3333	5.085	5.085	5.101	5.005	5.109	11,663,524	5.0718	1.11%
2016-10-13	6.280	6.270	6.280	6.200	6.380	11,741,190	73,308,157	6.2437	5.029	5.021	5.029	4.965	5.109	14,661,556	5.0000	-0.95%
2016-10-12	6.340	6.330	6.340	6.290	6.440	22,133,000	140,934,179	6.3676	5.077	5.069	5.077	5.037	5.157	27,638,103	5.0993	0.63%
2016-10-11	6.300	6.290	6.300	6.210	6.600	15,779,333	99,787,877	6.3240	5.045	5.037	5.045	4.973	5.285	19,704,099	5.0643	-3.82%
2016-10-07	6.550	6.540	6.550	6.500	6.630	9,940,340	65,163,643	6.5555	5.245	5.237	5.245	5.205	5.309	12,412,783	5.2497	-0.30%
2016-10-06	6.570	6.570	6.600	6.380	6.650	18,070,067	118,719,984	6.5700	5.261	5.261	5.285	5.109	5.325	22,564,603	5.2613	2.66%
2016-10-05	6.400	6.390	6.400	6.260	6.440	9,370,399	59,843,366	6.3864	5.125	5.117	5.125	5.013	5.157	11,701,082	5.1143	0.31%
2016-10-04	6.380	6.380	6.400	6.330	6.440	8,198,957	52,446,080	6.3967	5.109	5.109	5.125	5.069	5.157	10,238,269	5.1226	-0.47%
2016-10-03	6.410	6.400	6.410	6.250	6.450	19,316,596	123,161,218	6.3759	5.133	5.125	5.133	5.005	5.165	24,121,179	5.1059	1.75%
2016-09-30	6.300	6.300	6.310	6.240	6.660	56,939,236	364,509,607	6.4017	5.045	5.045	5.053	4.997	5.333	71,101,633	5.1266	-9.09%
2016-09-29	6.930	6.930	6.960	6.880	7.030	12,785,820	88,914,570	6.9542	5.550	5.550	5.574	5.510	5.630	15,966,015	5.5690	2.06%
2016-09-28	6.790	6.780	6.790	6.750	6.920	5,578,651	38,028,772	6.8168	5.438	5.430	5.438	5.405	5.542	6,966,219	5.4590	-1.59%
2016-09-27	6.900	6.900	6.910	6.800	6.920	5,848,063	40,190,760	6.8725	5.526	5.526	5.534	5.446	5.542	7,302,642	5.5036	0.29%
2016-09-26	6.880	6.870	6.880	6.850	7.150	5,305,189	36,806,195	6.9378	5.510	5.502	5.510	5.486	5.726	6,624,739	5.5559	-2.13%
2016-09-23	7.030	7.030	7.040	7.010	7.170	6,432,979	45,675,004	7.1001	5.630	5.630	5.638	5.614	5.742	8,033,043	5.6859	-1.68%
2016-09-22	7.150	7.130	7.150	7.050	7.300	9,994,440	71,646,710	7.1687	5.726	5.710	5.726	5.646	5.846	12,480,340	5.7408	0.14%
2016-09-21	7.140	7.130	7.140	6.860	7.180	10,469,150	74,334,663	7.1004	5.718	5.710	5.718	5.494	5.750	13,073,123	5.6861	4.39%
2016-09-20	6.840	6.840	6.860	6.780	6.890	7,659,417	52,322,181	6.8311	5.478	5.478	5.494	5.430	5.518	9,564,530	5.4704	-0.15%
2016-09-19	6.850	6.840	6.850	6.700	6.900	11,014,014	75,199,572	6.8276	5.486	5.478	5.486	5.365	5.526	13,753,511	5.4677	2.85%
2016-09-15	6.660	6.660	6.720	6.620	6.750	10,673,122	71,327,106	6.6829	5.333	5.333	5.381	5.301	5.405	13,327,829	5.3517	-1.33%
2016-09-14	6.750	6.750	6.790	6.750	6.940	9,302,778	63,518,377	6.8279	5.405	5.405	5.438	5.405	5.558	11,616,642	5.4679	-1.03%
2016-09-13	6.820	6.820	6.830	6.770	7.040	7,933,179	54,668,156	6.8911	5.462	5.462	5.470	5.422	5.638	9,906,385	5.5185	0.00%
2016-09-12	6.820	6.800	6.820	6.790	6.980	10,895,497	74,668,162	6.8531	5.462	5.446	5.462	5.438	5.590	13,605,515	5.4881	-3.26%
2016-09-09	7.050	7.050	7.060	7.050	7.190	12,075,642	85,911,609	7.1145	5.646	5.646	5.654	5.646	5.758	15,079,195	5.6974	-1.67%
2016-09-08	7.170	7.150	7.170	7.080	7.200	11,154,263	79,783,219	7.1527	5.742	5.726	5.742	5.670	5.766	13,928,643	5.7280	0.70%
2016-09-07	7.120	7.110	7.120	7.000	7.140	18,267,972	129,690,734	7.0994	5.702	5.694	5.702	5.606	5.718	22,811,733	5.6853	3.94%
2016-09-06	6.850	6.850	6.860	6.700	6.870	11,581,766	78,871,897	6.8100	5.486	5.486	5.494	5.365	5.502	14,462,479	5.4536	1.78%
2016-09-05	6.730	6.730	6.740	6.520	6.770	11,164,231	74,870,127	6.7063	5.389	5.389	5.397	5.221	5.422	13,941,091	5.3705	4.18%
2016-09-02	6.460	6.460	6.470	6.430	6.530	10,688,710	69,191,223	6.4733	5.173	5.173	5.181	5.149	5.229	13,347,294	5.1839	-0.15%
2016-09-01	6.470	6.450	6.470	6.380	6.510	13,572,346	87,703,366	6.4619	5.181	5.165	5.181	5.109	5.213	16,948,172	5.1748	-0.77%
2016-08-31	6.520	6.520	6.530	6.510	6.640	13,375,075	87,667,510	6.5545	5.221	5.221	5.229	5.213	5.317	16,701,834	5.2490	-1.06%
2016-08-30	6.590	6.590	6.600	6.580	6.780	14,197,708	94,033,545	6.6231	5.277	5.277	5.285	5.269	5.430	17,729,079	5.3039	-1.79%
2016-08-29	6.710	6.690	6.710	6.630	6.950	8,291,066	55,499,763	6.6939	5.373	5.357	5.373	5.309	5.566	10,353,288	5.3606	-2.89%
2016-08-26	6.910	6.910	6.920	6.630	6.920	7,417,123	50,577,155	6.8190	5.534	5.534	5.542	5.309	5.542	9,261,971	5.4607	2.07%
2016-08-25	6.770	6.760	6.770	6.750	7.000	7,855,083	53,514,512	6.8127	5.422	5.414	5.422	5.405	5.606	9,808,864	5.4557	-2.59%
2016-08-24	6.950	6.940	6.950	6.860	7.000	10,576,266	73,118,198	6.9134	5.566	5.558	5.566	5.494	5.606	13,206,882	5.5364	1.31%
2016-08-23	6.860	6.850	6.870	6.660	6.880	7,479,500	50,958,965	6.8132	5.494	5.486	5.502	5.333	5.510	9,339,863	5.4561	1.93%
2016-08-22	6.730	6.730	6.740	6.570	6.790	15,253,900	101,728,645	6.6690	5.389	5.389	5.397	5.261	5.438	19,047,976	5.3407	-1.03%
2016-08-19	6.800	6.770	6.800	6.710	7.000	17,676,805	119,846,637	6.7799	5.446	5.422	5.446	5.373	5.606	22,073,526	5.4294	-2.30%
2016-08-18	6.960	6.960	6.970	6.910	7.030	18,602,530	129,653,843	6.9697	5.574	5.574	5.582	5.534	5.630	23,229,505	5.5814	-0.57%
2016-08-17	7.000	6.980	7.000	6.930	7.200	20,816,378	147,682,920	7.0946	5.606	5.590	5.606	5.550	5.766	25,993,999	5.6814	1.01%
2016-08-16	6.930	6.920	6.930	6.860	7.100	32,049,050	223,445,028	6.9720	5.550	5.542	5.550	5.494	5.686	40,020,554	5.5833	2.51%
2016-08-15	6.760	6.760	6.770	6.620	6.930	14,519,000	98,249,038	6.7669	5.414	5.414	5.422	5.301	5.550	18,130,286	5.4191	2.11%
2016-08-12	6.620	6.620	6.640	6.520	6.750	21,443,000	142,731,080	6.6563	5.301	5.301	5.317	5.221	5.405	26,776,480	5.3305	1.69%
2016-08-11	6.510	6.500	6.510	6.500	6.800	19,074,195	125,882,636	6.5996	5.213	5.205	5.213	5.205	5.446	23,818,486	5.2851	-2.69%
2016-08-10	6.690	6.660	6.690	6.600	6.870	15,429,329	103,667,543	6.7189	5.357	5.333	5.357	5.285	5.502	19,267,039	5.3806	-0.59%
2016-08-09	6.730	6.720	6.730	6.640	6.810	6,729,312	45,313,842	6.7338	5.389	5.381	5.389	5.317	5.454	8,403,082	5.3925	-0.15%
2016-08-08	6.740	6.730	6.740	6.680	6.820	9,334,000	62,779,835	6.7259	5.397	5.389	5.397	5.349	5.462	11,655,630	5.3862	0.00%
2016-08-05	6.740	6.720	6.740	6.650	6.890	9,180,477	62,237,289	6.7793	5.397	5.381	5.397	5.325	5.518	11,463,921	5.4290	-0.88%
2016-08-04	6.800	6.780	6.800	6.380	6.820	18,901,165	127,363,199	6.7384	5.446	5.430	5.446	5.109	5.462	23,602,419	5.3962	4.78%
2016-08-03	6.490	6.470	6.490	6.390	6.560	9,292,324	60,095,766	6.4672	5.197	5.181	5.197	5.117	5.253	11,603,588	5.1791	-1.07%
2016-08-01	6.560	6.560	6.570	6.260	6.570	16,654,189	108,305,804	6.5032	5.253	5.253	5.261	5.013	5.261	20,796,556	5.2079	5.47%
2016-07-29	6.220	6.190	6.220	6.160	6.350	8,066,000	50,145,360	6.2169	4.981	4.957	4.981	4.933	5.085	10,072,242	4.9786	-0.96%
2016-07-28	6.280	6.280	6.310	6.210	6.370	7,794,841	48,945,163	6.2792	5.029	5.029	5.053	4.973	5.101	9,733,638	5.0285	-2.03%
2016-07-27	6.410	6.350	6.410	6.300	6.500	9,350,000	59,876,753	6.4039	5.133	5.085	5.133	5.045	5.205	11,675,609	5.1284	-0.93%
2016-07-26	6.470	6.430	6.470	6.230	6.530	8,372,102	53,930,834	6.4417	5.181	5.149	5.181	4.989	5.229	10,454,480	5.1586	3.03%
2016-07-25	6.280	6.270	6.280	6.260	6.530	6,612,000	41,773,600	6.3178	5.029	5.021	5.029	5.013	5.229	8,256,591	5.0594	-2.03%
2016-07-22	6.410	6.390	6.400	6.280	6.490	14,609,019	93,733,497	6.4161	5.133	5.117	5.125	5.029	5.197	18,242,695	5.1381	0.16%
2016-07-21	6.400	6.400	6.410	6.200	6.420	20,755,282	132,222,369	6.3705	5.125	5.125	5.133	4.965	5.141	25,917,707	5.1016	1.91%
2016-07-20	6.280	6.260	6.280	6.040	6.300	24,409,168	151,454,880	6.2048	5.029	5.013	5.029	4.837	5.045	30,480,418	4.9689	3.63%
2016-07-19	6.060	6.060	6.080	6.000	6.130	12,755,183	77,249,525	6.0563	4.853	4.853	4.869	4.805	4.909	15,927,757	4.8500	-1.14%
2016-07-18	6.130	6.110	6.130	6.040	6.190	9,894,024	60,355,726	6.1002	4.909	4.893	4.909	4.837	4.957	12,354,947	4.8851	-0.81%
2016-07-15	6.180	6.170	6.190	6.100	6.280	10,409,000	64,417,595	6.1886	4.949	4.941	4.957	4.885	5.029	12,998,012	4.9560	-0.48%
2016-07-14	6.210	6.200	6.230	6.060	6.230	15,653,067	96,309,410	6.1528	4.973	4.965	4.989	4.853	4.989	19,546,427	4.9272	-0.16%
2016-07-13	6.220	6.190	6.230	6.160	6.260	10,246,928	63,581,808	6.2050	4.981	4.957	4.989	4.933	5.013	12,795,629	4.9690	0.32%
2016-07-12	6.200	6.180	6.200	6.100	6.280	14,416,547	89,315,793	6.1954	4.965	4.949	4.965	4.885	5.029	18,002,350	4.9613	0.98%
2016-07-11	6.140	6.150	6.160	6.140	6.350	16,344,974	101,602,253	6.2161	4.917	4.925	4.933	4.917	5.085	20,410,431	4.9780	-1.92%
2016-07-08	6.260	6.240	6.260	6.180	6.300	12,749,170	79,599,427	6.2435	5.013	4.997	5.013	4.949	5.045	15,920,249	4.9999	-1.57%
2016-07-07	6.360	6.340	6.360	5.980	6.420	21,513,088	133,583,726	6.2094	5.093	5.077	5.093	4.789	5.141	26,864,001	4.9726	3.75%
2016-07-06	6.130	6.120	6.140	5.960	6.180	11,468,450	69,849,158	6.0905	4.909	4.901	4.917	4.773	4.949	14,320,978	4.8774	-0.65%
2016-07-05	6.170	6.170	6.180	6.120	6.330	16,303,142	101,413,409	6.2205	4.941	4.941	4.949	4.901	5.069	20,358,194	4.9815	-2.53%
2016-07-04	6.330	6.330	6.340	6.270	6.380	11,895,630	75,305,020	6.3305	5.069	5.069	5.077	5.021	5.109	14,854,409	5.0695	-1.40%
2016-06-30	6.420	6.390	6.430	6.340	6.550	13,047,314	84,050,881	6.4420	5.141	5.117	5.149	5.077	5.245	16,292,550	5.1589	1.74%
2016-06-29	6.310	6.300	6.320	6.070	6.340	12,152,646	76,039,919	6.2571	5.053	5.045	5.061	4.861	5.077	15,175,352	5.0108	3.95%
2016-06-28	6.070	6.060	6.080	5.920	6.110	4,794,072	28,826,928	6.0130	4.861	4.853	4.869	4.741	4.893	5,986,493	4.8153	0.00%
2016-06-27	6.070	6.070	6.080	5.910	6.140	10,646,000	64,416,549	6.0508	4.861	4.861	4.869	4.733	4.917	13,293,961	4.8455	0.17%
2016-06-24	6.060	6.050	6.080	5.810	6.290	24,496,734	146,477,820	5.9795	4.853	4.845	4.869	4.653	5.037	30,589,764	4.7885	-2.88%
2016-06-23	6.240	6.220	6.250	6.140	6.290	14,145,804	87,971,416	6.2189	4.997	4.981	5.005	4.917	5.037	17,664,265	4.9802	-0.64%
2016-06-22	6.280	6.280	6.290	6.010	6.290	23,129,300	143,920,544	6.2224	5.029	5.029	5.037	4.813	5.037	28,882,211	4.9830	3.80%
2016-06-21	6.050	6.050	6.060	5.960	6.150	20,619,000	124,622,129	6.0440	4.845	4.845	4.853	4.773	4.925	25,747,528	4.8402	-1.14%
2016-06-20	6.120	6.110	6.130	5.850	6.170	19,483,047	117,909,492	6.0519	4.901	4.893	4.909	4.685	4.941	24,329,031	4.8465	5.34%
2016-06-17	5.810	5.800	5.830	5.730	5.890	27,602,398	160,308,875	5.8078	4.653	4.645	4.669	4.589	4.717	34,467,894	4.6510	1.75%
2016-06-16	5.710	5.700	5.730	5.620	5.760	15,745,194	89,336,025	5.6739	4.573	4.565	4.589	4.501	4.613	19,661,469	4.5437	-0.87%
2016-06-15	5.760	5.750	5.770	5.580	5.860	25,457,292	146,969,469	5.7732	4.613	4.605	4.621	4.469	4.693	31,789,240	4.6232	1.77%
2016-06-14	5.660	5.650	5.660	5.640	5.830	33,914,636	193,382,363	5.7020	4.533	4.525	4.533	4.517	4.669	42,350,164	4.5663	-2.92%
2016-06-13	5.830	5.830	5.840	5.670	5.890	20,638,446	120,013,403	5.8150	4.669	4.669	4.677	4.541	4.717	25,771,811	4.6568	-1.85%
2016-06-10	5.940	5.920	5.940	5.920	6.320	28,424,737	172,125,558	6.0555	4.757	4.741	4.757	4.741	5.061	35,494,772	4.8493	-4.65%
2016-06-08	6.230	6.220	6.240	6.160	6.480	29,935,918	188,348,290	6.2917	4.989	4.981	4.997	4.933	5.189	37,381,827	5.0385	-4.38%
2016-06-07	6.600	6.580	6.600	6.330	6.630	34,494,248	225,244,695	6.5299	5.217	5.202	5.217	5.004	5.241	43,635,250	5.1620	2.80%
2016-06-06	6.420	6.420	6.430	6.200	6.510	34,075,193	216,880,852	6.3648	5.075	5.075	5.083	4.901	5.146	43,105,145	5.0314	3.55%
2016-06-03	6.200	6.170	6.200	5.800	6.250	31,226,870	190,927,781	6.1142	4.901	4.877	4.901	4.585	4.941	39,502,015	4.8334	7.08%
2016-06-02	5.790	5.770	5.800	5.760	6.000	14,968,715	87,138,411	5.8214	4.577	4.561	4.585	4.553	4.743	18,935,436	4.6019	0.00%
2016-06-01	5.790	5.770	5.790	5.760	6.010	60,616,640	355,457,705	5.8640	4.577	4.561	4.577	4.553	4.751	76,680,096	4.6356	8.43%
2016-05-31	5.340	5.340	5.380	5.270	5.440	16,347,046	87,611,593	5.3595	4.221	4.221	4.253	4.166	4.300	20,679,026	4.2367	0.19%
2016-05-30	5.330	5.320	5.340	5.250	5.370	10,352,433	55,242,756	5.3362	4.213	4.206	4.221	4.150	4.245	13,095,836	4.2183	0.00%
2016-05-27	5.330	5.310	5.330	5.270	5.580	12,693,697	67,692,826	5.3328	4.213	4.198	4.213	4.166	4.411	16,057,536	4.2156	-1.30%
2016-05-26	5.400	5.400	5.410	5.360	5.460	7,373,865	39,856,021	5.4050	4.269	4.269	4.277	4.237	4.316	9,327,945	4.2728	-1.82%
2016-05-25	5.500	5.480	5.500	5.400	5.530	17,377,208	95,311,897	5.4849	4.348	4.332	4.348	4.269	4.372	21,982,181	4.3359	2.23%
2016-05-24	5.380	5.370	5.390	5.160	5.390	6,717,027	35,774,156	5.3259	4.253	4.245	4.261	4.079	4.261	8,497,044	4.2102	2.87%
2016-05-23	5.230	5.210	5.240	5.200	5.330	3,262,147	17,090,499	5.2390	4.134	4.119	4.142	4.111	4.213	4,126,618	4.1415	-1.13%
2016-05-20	5.290	5.280	5.310	5.180	5.370	7,342,800	39,097,756	5.3246	4.182	4.174	4.198	4.095	4.245	9,288,648	4.2092	1.15%
2016-05-19	5.230	5.220	5.250	5.220	5.350	5,498,291	29,025,377	5.2790	4.134	4.126	4.150	4.126	4.229	6,955,342	4.1731	-0.38%
2016-05-18	5.250	5.240	5.270	5.220	5.360	8,021,236	42,309,376	5.2747	4.150	4.142	4.166	4.126	4.237	10,146,870	4.1697	-2.78%
2016-05-17	5.400	5.390	5.420	5.250	5.420	12,759,844	68,106,819	5.3376	4.269	4.261	4.285	4.150	4.285	16,141,212	4.2194	3.25%
2016-05-16	5.230	5.220	5.240	5.080	5.300	9,200,728	48,114,959	5.2295	4.134	4.126	4.142	4.016	4.190	11,638,928	4.1340	0.77%
2016-05-13	5.190	5.190	5.210	5.150	5.310	8,676,000	45,322,110	5.2238	4.103	4.103	4.119	4.071	4.198	10,975,147	4.1295	-0.76%
2016-05-12	5.230	5.220	5.230	5.170	5.330	12,607,500	66,415,240	5.2679	4.134	4.126	4.134	4.087	4.213	15,948,497	4.1644	-0.76%
2016-05-11	5.270	5.260	5.270	5.110	5.300	14,669,917	76,969,859	5.2468	4.166	4.158	4.166	4.040	4.190	18,557,456	4.1477	1.93%
2016-05-10	5.170	5.160	5.170	5.060	5.180	12,022,266	61,878,386	5.1470	4.087	4.079	4.087	4.000	4.095	15,208,176	4.0688	1.77%
2016-05-09	5.080	5.080	5.100	5.060	5.160	9,607,765	48,949,162	5.0948	4.016	4.016	4.032	4.000	4.079	12,153,830	4.0275	1.20%
2016-05-06	5.020	5.000	5.030	4.960	5.160	11,589,000	58,143,595	5.0171	3.968	3.953	3.976	3.921	4.079	14,660,094	3.9661	-1.76%
2016-05-05	5.110	5.110	5.120	5.080	5.250	14,737,123	75,571,388	5.1280	4.040	4.040	4.047	4.016	4.150	18,642,472	4.0537	-2.48%
2016-05-04	5.240	5.230	5.240	5.050	5.270	12,642,297	65,581,332	5.1875	4.142	4.134	4.142	3.992	4.166	15,992,515	4.1008	-0.19%
2016-05-03	5.250	5.230	5.250	5.230	5.360	11,642,095	61,647,562	5.2952	4.150	4.134	4.150	4.134	4.237	14,727,259	4.1859	-2.60%
2016-04-29	5.390	5.370	5.410	5.230	5.470	28,096,784	151,571,117	5.3946	4.261	4.245	4.277	4.134	4.324	35,542,453	4.2645	2.47%
2016-04-28	5.260	5.250	5.270	5.230	5.500	19,870,962	105,280,715	5.2982	4.158	4.150	4.166	4.134	4.348	25,136,782	4.1883	-2.41%
2016-04-27	5.390	5.370	5.390	5.370	5.540	14,433,922	78,376,856	5.4300	4.261	4.245	4.261	4.245	4.379	18,258,922	4.2925	-2.88%
2016-04-26	5.550	5.520	5.560	5.400	5.660	8,803,540	48,565,976	5.5166	4.387	4.364	4.395	4.269	4.474	11,136,485	4.3610	0.18%
2016-04-25	5.540	5.530	5.550	5.500	5.720	6,386,767	35,751,535	5.5978	4.379	4.372	4.387	4.348	4.522	8,079,265	4.4251	-2.46%
2016-04-22	5.680	5.640	5.690	5.640	5.800	6,520,269	37,175,113	5.7015	4.490	4.458	4.498	4.458	4.585	8,248,145	4.5071	-1.39%
2016-04-21	5.760	5.740	5.770	5.650	5.850	11,968,869	69,162,102	5.7785	4.553	4.538	4.561	4.466	4.625	15,140,629	4.5680	1.77%
2016-04-20	5.660	5.660	5.670	5.630	5.860	25,349,265	145,047,684	5.7220	4.474	4.474	4.482	4.451	4.632	32,066,840	4.5233	-4.07%
2016-04-19	5.900	5.900	5.910	5.800	6.030	14,328,552	84,291,459	5.8828	4.664	4.664	4.672	4.585	4.767	18,125,629	4.6504	0.51%
2016-04-18	5.870	5.870	5.880	5.710	5.890	20,109,811	117,042,225	5.8202	4.640	4.640	4.648	4.514	4.656	25,438,926	4.6009	-2.00%
2016-04-15	5.990	5.970	5.980	5.890	6.100	20,330,440	120,896,986	5.9466	4.735	4.719	4.727	4.656	4.822	25,718,022	4.7009	-2.12%
2016-04-14	6.120	6.110	6.150	6.100	6.300	16,053,914	99,382,356	6.1905	4.838	4.830	4.862	4.822	4.980	20,308,214	4.8937	-1.77%
2016-04-13	6.230	6.190	6.230	5.900	6.240	21,060,339	128,925,035	6.1217	4.925	4.893	4.925	4.664	4.933	26,641,345	4.8393	5.59%
2016-04-12	5.900	5.870	5.900	5.800	5.980	10,307,896	61,022,141	5.9199	4.664	4.640	4.664	4.585	4.727	13,039,496	4.6798	1.55%
2016-04-11	5.810	5.790	5.800	5.590	5.870	12,992,390	74,988,881	5.7718	4.593	4.577	4.585	4.419	4.640	16,435,383	4.5626	2.47%
2016-04-08	5.670	5.660	5.670	5.500	5.690	14,517,176	81,021,502	5.5811	4.482	4.474	4.482	4.348	4.498	18,364,239	4.4119	1.43%
2016-04-07	5.590	5.580	5.610	5.510	5.730	19,980,858	111,318,240	5.5712	4.419	4.411	4.435	4.356	4.530	25,275,801	4.4041	-1.58%
2016-04-06	5.680	5.680	5.710	5.640	5.850	14,488,565	83,347,233	5.7526	4.490	4.490	4.514	4.458	4.625	18,328,046	4.5475	-1.39%
2016-04-05	5.760	5.750	5.770	5.520	5.800	15,083,415	85,855,022	5.6920	4.553	4.545	4.561	4.364	4.585	19,080,532	4.4996	0.35%
2016-04-01	5.740	5.740	5.750	5.610	5.790	13,990,693	79,943,473	5.7140	4.538	4.538	4.545	4.435	4.577	17,698,237	4.5170	0.00%
2016-03-31	5.740	5.740	5.750	5.620	5.870	30,817,796	176,589,720	5.7301	4.538	4.538	4.545	4.443	4.640	38,984,536	4.5297	-2.55%
2016-03-30	5.890	5.850	5.900	5.550	5.920	34,071,541	197,742,438	5.8037	4.656	4.625	4.664	4.387	4.680	43,100,526	4.5879	8.67%
2016-03-29	5.420	5.400	5.430	5.200	5.480	24,168,573	130,048,643	5.3809	4.285	4.269	4.292	4.111	4.332	30,573,263	4.2537	4.43%
2016-03-24	5.190	5.180	5.190	5.130	5.310	11,693,784	60,650,670	5.1866	4.103	4.095	4.103	4.055	4.198	14,792,646	4.1001	-2.81%
2016-03-23	5.340	5.330	5.340	5.290	5.490	16,154,723	86,371,986	5.3465	4.221	4.213	4.221	4.182	4.340	20,435,737	4.2265	-2.20%
2016-03-22	5.460	5.450	5.470	5.330	5.490	16,297,065	88,606,971	5.4370	4.316	4.308	4.324	4.213	4.340	20,615,800	4.2980	3.02%
2016-03-21	5.300	5.290	5.300	5.210	5.480	18,953,000	100,691,435	5.3127	4.190	4.182	4.190	4.119	4.332	23,975,560	4.1998	-2.21%
2016-03-18	5.420	5.390	5.440	5.080	5.530	44,750,746	238,904,882	5.3386	4.285	4.261	4.300	4.016	4.372	56,609,728	4.2202	6.90%
2016-03-17	5.070	5.050	5.060	5.020	5.160	13,291,819	67,369,391	5.0685	4.008	3.992	4.000	3.968	4.079	16,814,161	4.0067	2.22%
2016-03-16	4.960	4.950	4.970	4.870	5.150	28,244,250	139,654,299	4.9445	3.921	3.913	3.929	3.850	4.071	35,728,998	3.9087	-2.75%
2016-03-15	5.100	5.100	5.120	5.010	5.180	16,672,130	84,804,083	5.0866	4.032	4.032	4.047	3.960	4.095	21,090,257	4.0210	0.39%
2016-03-14	5.080	5.060	5.100	5.040	5.190	17,721,218	90,202,678	5.0901	4.016	4.000	4.032	3.984	4.103	22,417,354	4.0238	-0.39%
2016-03-11	5.100	5.080	5.100	4.750	5.120	24,041,840	120,773,101	5.0235	4.032	4.016	4.032	3.755	4.047	30,412,946	3.9711	6.03%
2016-03-10	4.810	4.790	4.820	4.770	5.000	6,788,742	33,042,620	4.8673	3.802	3.787	3.810	3.771	3.953	8,587,764	3.8476	-2.24%
2016-03-09	4.920	4.890	4.920	4.710	4.920	11,212,173	54,407,343	4.8525	3.889	3.866	3.889	3.723	3.889	14,183,407	3.8360	-0.40%
2016-03-08	4.940	4.920	4.930	4.750	5.010	18,436,987	90,476,601	4.9073	3.905	3.889	3.897	3.755	3.960	23,322,803	3.8793	1.65%
2016-03-07	4.860	4.850	4.870	4.840	5.390	30,248,107	153,096,426	5.0614	3.842	3.834	3.850	3.826	4.261	38,263,879	4.0011	-2.21%
2016-03-04	4.970	4.950	4.970	4.600	4.970	39,131,773	190,167,287	4.8597	3.929	3.913	3.929	3.636	3.929	49,501,723	3.8416	10.94%
2016-03-03	4.480	4.460	4.480	4.410	4.590	9,998,440	44,914,244	4.4921	3.541	3.526	3.541	3.486	3.628	12,648,034	3.5511	-1.10%
2016-03-02	4.530	4.520	4.550	4.380	4.570	38,836,932	172,921,439	4.4525	3.581	3.573	3.597	3.462	3.613	49,128,749	3.5198	4.62%
2016-03-01	4.330	4.320	4.330	4.240	4.460	20,185,400	86,852,637	4.3027	3.423	3.415	3.423	3.352	3.526	25,534,547	3.4014	1.64%
2016-02-29	4.260	4.260	4.270	4.220	4.460	18,139,173	77,807,305	4.2895	3.368	3.368	3.375	3.336	3.526	22,946,068	3.3909	-4.48%
2016-02-26	4.460	4.460	4.480	4.450	4.620	10,688,964	48,061,010	4.4963	3.526	3.526	3.541	3.518	3.652	13,521,548	3.5544	-0.22%
2016-02-25	4.470	4.450	4.470	4.360	4.560	10,777,247	47,842,778	4.4392	3.534	3.518	3.534	3.447	3.605	13,633,226	3.5093	0.22%
2016-02-24	4.460	4.430	4.450	4.400	4.490	7,721,000	34,259,395	4.4372	3.526	3.502	3.518	3.478	3.549	9,767,071	3.5076	0.00%
2016-02-23	4.460	4.460	4.480	4.400	4.600	12,188,050	54,569,639	4.4773	3.526	3.526	3.541	3.478	3.636	15,417,893	3.5394	-3.04%
2016-02-22	4.600	4.580	4.610	4.530	4.800	7,248,864	33,294,210	4.5930	3.636	3.621	3.644	3.581	3.794	9,169,819	3.6308	-1.29%
2016-02-19	4.660	4.650	4.660	4.570	4.780	13,183,739	61,465,400	4.6622	3.684	3.676	3.684	3.613	3.779	16,677,440	3.6855	-1.06%
2016-02-18	4.710	4.700	4.710	4.640	4.840	31,435,463	148,874,842	4.7359	3.723	3.715	3.723	3.668	3.826	39,765,885	3.7438	5.84%
2016-02-17	4.450	4.430	4.460	4.310	4.610	30,541,010	135,631,137	4.4410	3.518	3.502	3.526	3.407	3.644	38,634,401	3.5106	4.46%
2016-02-16	4.260	4.270	4.280	4.140	4.340	15,430,173	65,836,043	4.2667	3.368	3.375	3.383	3.273	3.431	19,519,181	3.3729	1.43%
2016-02-15	4.200	4.180	4.200	3.850	4.220	26,012,500	106,707,566	4.1022	3.320	3.304	3.320	3.043	3.336	32,905,833	3.2428	12.00%
2016-02-12	3.750	3.740	3.750	3.710	3.820	17,673,298	66,417,249	3.7581	2.964	2.957	2.964	2.933	3.020	22,356,736	2.9708	-1.83%
2016-02-11	3.820	3.810	3.830	3.600	3.920	15,466,875	59,034,708	3.8168	3.020	3.012	3.028	2.846	3.099	19,565,609	3.0173	-4.74%
2016-02-05	4.010	4.000	4.010	3.960	4.410	28,139,736	116,345,258	4.1346	3.170	3.162	3.170	3.130	3.486	35,596,788	3.2684	-8.86%
2016-02-04	4.400	4.390	4.400	4.330	4.480	9,422,962	41,536,281	4.4080	3.478	3.470	3.478	3.423	3.541	11,920,054	3.4846	2.09%
2016-02-03	4.310	4.310	4.320	4.240	4.420	11,988,068	52,002,669	4.3379	3.407	3.407	3.415	3.352	3.494	15,164,915	3.4291	-5.48%
2016-02-02	4.560	4.560	4.570	4.540	4.710	8,896,014	40,787,728	4.5849	3.605	3.605	3.613	3.589	3.723	11,253,465	3.6245	-2.77%
2016-02-01	4.690	4.680	4.690	4.600	4.750	10,841,727	50,806,153	4.6862	3.708	3.700	3.708	3.636	3.755	13,714,793	3.7045	1.96%
2016-01-29	4.600	4.600	4.610	4.480	4.650	14,355,250	65,841,927	4.5866	3.636	3.636	3.644	3.541	3.676	18,159,402	3.6258	2.22%
2016-01-28	4.500	4.490	4.500	4.460	4.550	10,252,084	46,040,480	4.4908	3.557	3.549	3.557	3.526	3.597	12,968,894	3.5501	0.00%
2016-01-27	4.500	4.490	4.510	4.430	4.620	12,134,314	54,914,603	4.5256	3.557	3.549	3.565	3.502	3.652	15,349,917	3.5775	0.22%
2016-01-26	4.490	4.470	4.490	4.460	4.640	15,346,000	69,668,052	4.5398	3.549	3.534	3.549	3.526	3.668	19,412,702	3.5888	-1.32%
2016-01-25	4.550	4.530	4.550	4.500	4.660	7,977,362	36,411,842	4.5644	3.597	3.581	3.597	3.557	3.684	10,091,369	3.6082	0.22%
2016-01-22	4.540	4.530	4.550	4.390	4.580	20,086,528	90,532,862	4.5071	3.589	3.581	3.597	3.470	3.621	25,409,473	3.5630	4.85%
2016-01-21	4.330	4.330	4.360	4.320	4.580	24,438,796	108,610,732	4.4442	3.423	3.423	3.447	3.415	3.621	30,915,096	3.5132	-4.84%
2016-01-20	4.550	4.530	4.560	4.420	4.640	25,611,858	116,709,875	4.5569	3.597	3.581	3.605	3.494	3.668	32,399,020	3.6023	-2.36%
2016-01-19	4.660	4.640	4.650	4.620	4.810	22,058,487	103,162,683	4.6768	3.684	3.668	3.676	3.652	3.802	27,904,003	3.6971	-1.06%
2016-01-18	4.710	4.700	4.710	4.700	4.980	11,762,000	55,982,080	4.7596	3.723	3.715	3.723	3.715	3.937	14,878,939	3.7625	-3.09%
2016-01-15	4.860	4.860	4.870	4.800	5.060	18,724,873	91,572,367	4.8904	3.842	3.842	3.850	3.794	4.000	23,686,979	3.8659	-1.62%
2016-01-14	4.940	4.930	4.950	4.760	5.100	22,297,767	109,382,662	4.9055	3.905	3.897	3.913	3.763	4.032	28,206,692	3.8779	-0.60%
2016-01-13	4.970	4.970	4.980	4.930	5.150	15,933,086	80,092,753	5.0268	3.929	3.929	3.937	3.897	4.071	20,155,366	3.9738	1.64%
2016-01-12	4.890	4.880	4.890	4.870	5.120	15,118,857	74,330,061	4.9164	3.866	3.858	3.866	3.850	4.047	19,125,366	3.8865	-2.59%
2016-01-11	5.020	5.000	5.010	5.000	5.130	16,798,454	84,916,649	5.0550	3.968	3.953	3.960	3.953	4.055	21,250,057	3.9961	-4.38%
2016-01-08	5.250	5.250	5.260	5.200	5.380	11,849,916	62,522,307	5.2762	4.150	4.150	4.158	4.111	4.253	14,990,153	4.1709	-1.69%
2016-01-07	5.340	5.330	5.350	5.280	5.540	16,394,708	87,927,063	5.3631	4.221	4.213	4.229	4.174	4.379	20,739,318	4.2396	-2.73%
2016-01-06	5.490	5.500	5.510	5.490	5.780	13,534,328	75,256,442	5.5604	4.340	4.348	4.356	4.340	4.569	17,120,935	4.3956	-2.49%
2016-01-05	5.630	5.620	5.640	5.530	5.800	11,145,545	62,610,630	5.6175	4.451	4.443	4.458	4.372	4.585	14,099,123	4.4407	-0.71%
2016-01-04	5.670	5.650	5.670	5.580	5.950	13,898,066	78,410,149	5.6418	4.482	4.466	4.482	4.411	4.704	17,581,064	4.4599	-3.08%
2015-12-31	5.850	5.840	5.850	5.750	5.900	8,462,011	49,441,016	5.8427	4.625	4.617	4.625	4.545	4.664	10,704,450	4.6187	-1.02%
2015-12-30	5.910	5.900	5.940	5.820	6.000	21,254,569	125,397,398	5.8998	4.672	4.664	4.696	4.601	4.743	26,887,046	4.6639	-1.01%
2015-12-29	5.970	5.960	5.970	5.950	6.030	6,854,100	40,902,362	5.9676	4.719	4.711	4.719	4.704	4.767	8,670,442	4.7174	-1.00%
2015-12-28	6.030	6.020	6.060	5.950	6.060	8,562,000	51,615,687	6.0285	4.767	4.759	4.791	4.704	4.791	10,830,937	4.7656	0.00%
2015-12-24	6.030	6.020	6.040	5.970	6.080	2,309,000	13,938,640	6.0367	4.767	4.759	4.775	4.719	4.806	2,920,887	4.7721	1.34%
2015-12-23	5.950	5.940	5.980	5.900	6.030	8,161,227	48,746,349	5.9729	4.704	4.696	4.727	4.664	4.767	10,323,958	4.7217	1.71%
2015-12-22	5.850	5.860	5.880	5.850	5.980	8,050,661	47,458,885	5.8950	4.625	4.632	4.648	4.625	4.727	10,184,092	4.6601	-1.35%
2015-12-21	5.930	5.920	5.940	5.870	6.080	9,773,818	58,184,097	5.9531	4.688	4.680	4.696	4.640	4.806	12,363,887	4.7060	-0.84%
2015-12-18	5.980	5.950	6.010	5.910	6.040	19,153,809	114,225,221	5.9636	4.727	4.704	4.751	4.672	4.775	24,229,583	4.7143	-0.66%
2015-12-17	6.020	6.020	6.030	5.890	6.040	15,231,000	91,223,537	5.9893	4.759	4.759	4.767	4.656	4.775	19,267,227	4.7346	1.18%
2015-12-16	5.950	5.940	5.960	5.820	6.020	46,484,202	276,421,499	5.9466	4.704	4.696	4.711	4.601	4.759	58,802,551	4.7008	4.39%
2015-12-15	5.700	5.710	5.730	5.520	5.740	32,422,786	182,928,742	5.6420	4.506	4.514	4.530	4.364	4.538	41,014,849	4.4601	3.07%
2015-12-14	5.530	5.520	5.540	5.370	5.600	26,648,513	146,863,865	5.5111	4.372	4.364	4.379	4.245	4.427	33,710,389	4.3566	2.41%
2015-12-11	5.400	5.400	5.410	5.380	5.770	41,798,924	229,793,819	5.4976	4.269	4.269	4.277	4.253	4.561	52,875,671	4.3459	-4.59%
2015-12-10	5.660	5.650	5.660	5.650	6.090	43,627,631	256,376,302	5.8765	4.474	4.466	4.474	4.466	4.814	55,188,987	4.6454	-5.98%
2015-12-09	6.020	6.030	6.050	6.000	6.410	25,553,500	156,675,800	6.1313	4.759	4.767	4.783	4.743	5.067	32,325,197	4.8469	-6.52%
2015-12-08	6.440	6.420	6.440	6.340	6.600	10,933,826	70,131,561	6.4142	5.091	5.075	5.091	5.012	5.217	13,831,298	5.0705	-0.46%
2015-12-07	6.470	6.460	6.500	6.450	6.650	12,872,061	84,050,387	6.5297	5.115	5.107	5.138	5.099	5.257	16,283,167	5.1618	-0.31%
2015-12-04	6.490	6.490	6.510	6.330	6.520	15,520,868	99,868,714	6.4345	5.130	5.130	5.146	5.004	5.154	19,633,910	5.0865	0.15%
2015-12-03	6.480	6.480	6.500	6.430	6.600	12,185,152	79,166,414	6.4970	5.123	5.123	5.138	5.083	5.217	15,414,227	5.1359	-2.11%
2015-12-02	6.620	6.600	6.620	6.590	6.680	28,257,663	187,223,127	6.6256	5.233	5.217	5.233	5.209	5.281	35,745,965	5.2376	0.00%
2015-12-01	6.620	6.610	6.620	6.550	6.700	32,980,249	218,623,936	6.6289	5.233	5.225	5.233	5.178	5.296	41,720,040	5.2403	2.64%
2015-11-30	6.450	6.420	6.470	6.270	6.500	27,724,598	177,372,110	6.3976	5.099	5.075	5.115	4.957	5.138	35,071,638	5.0574	0.00%
2015-11-27	6.450	6.430	6.480	6.380	6.650	19,013,731	122,422,447	6.4386	5.099	5.083	5.123	5.043	5.257	24,052,384	5.0898	-2.12%
2015-11-26	6.590	6.570	6.590	6.530	6.650	9,540,836	62,655,153	6.5671	5.209	5.194	5.209	5.162	5.257	12,069,165	5.1913	0.92%
2015-11-25	6.530	6.520	6.540	6.500	6.610	9,822,913	64,340,670	6.5501	5.162	5.154	5.170	5.138	5.225	12,425,993	5.1779	-0.46%
2015-11-24	6.560	6.560	6.580	6.500	6.730	10,681,700	70,108,957	6.5635	5.186	5.186	5.202	5.138	5.320	13,512,359	5.1885	-1.80%
2015-11-23	6.680	6.670	6.680	6.660	6.780	8,929,001	59,904,726	6.7090	5.281	5.273	5.281	5.265	5.360	11,295,193	5.3036	-0.74%
2015-11-20	6.730	6.730	6.740	6.600	6.790	10,682,000	71,604,350	6.7033	5.320	5.320	5.328	5.217	5.368	13,512,738	5.2990	0.60%
2015-11-19	6.690	6.690	6.710	6.540	6.770	26,432,905	176,268,780	6.6685	5.289	5.289	5.304	5.170	5.352	33,437,645	5.2716	2.14%
2015-11-18	6.550	6.530	6.540	6.400	6.550	12,249,222	79,631,517	6.5009	5.178	5.162	5.170	5.059	5.178	15,495,275	5.1391	3.31%
2015-11-17	6.340	6.330	6.340	6.330	6.600	30,754,200	197,302,516	6.4155	5.012	5.004	5.012	5.004	5.217	38,904,087	5.0715	-1.25%
2015-11-16	6.420	6.410	6.420	6.390	6.570	20,856,558	134,716,121	6.4592	5.075	5.067	5.075	5.051	5.194	26,383,562	5.1061	-3.31%
2015-11-13	6.640	6.630	6.640	6.410	6.850	35,554,962	232,470,803	6.5384	5.249	5.241	5.249	5.067	5.415	44,977,054	5.1687	-3.63%
2015-11-12	6.890	6.880	6.890	6.880	7.000	14,329,000	99,161,635	6.9203	5.447	5.439	5.447	5.439	5.534	18,126,196	5.4706	-1.01%
2015-11-11	6.960	6.960	6.980	6.870	7.000	12,054,937	83,427,620	6.9206	5.502	5.502	5.518	5.431	5.534	15,249,505	5.4708	0.14%
2015-11-10	6.950	6.950	6.960	6.900	7.110	18,215,335	126,731,989	6.9574	5.494	5.494	5.502	5.455	5.621	23,042,413	5.4999	-3.47%
2015-11-09	7.200	7.180	7.220	7.140	7.300	18,887,000	136,274,625	7.2153	5.692	5.676	5.708	5.644	5.771	23,892,070	5.7038	-1.23%
2015-11-06	7.290	7.280	7.300	7.080	7.320	20,416,100	147,667,941	7.2329	5.763	5.755	5.771	5.597	5.787	25,826,382	5.7177	2.10%
2015-11-05	7.140	7.120	7.150	7.090	7.240	18,531,537	132,464,132	7.1480	5.644	5.628	5.652	5.605	5.723	23,442,409	5.6506	-0.28%
2015-11-04	7.160	7.130	7.150	7.030	7.340	44,413,163	319,982,370	7.2047	5.660	5.636	5.652	5.557	5.802	56,182,685	5.6954	1.85%
2015-11-03	7.030	7.010	7.040	7.000	7.160	24,085,727	170,010,219	7.0585	5.557	5.541	5.565	5.534	5.660	30,468,463	5.5799	1.01%
2015-11-02	6.960	6.930	6.950	6.850	7.020	33,180,432	230,631,669	6.9508	5.502	5.478	5.494	5.415	5.549	41,973,272	5.4947	-2.25%
2015-10-30	7.120	7.100	7.120	7.050	7.640	65,428,422	472,657,131	7.2240	5.628	5.613	5.628	5.573	6.040	82,767,004	5.7107	-6.56%
2015-10-29	7.620	7.620	7.650	7.600	7.810	26,694,870	204,528,329	7.6617	6.024	6.024	6.047	6.008	6.174	33,769,031	6.0567	-2.06%
2015-10-28	7.780	7.780	7.790	7.780	7.980	27,499,311	215,884,161	7.8505	6.150	6.150	6.158	6.150	6.308	34,786,650	6.2059	-1.89%
2015-10-27	7.930	7.930	7.950	7.830	8.270	39,124,213	312,334,840	7.9832	6.269	6.269	6.285	6.190	6.538	49,492,160	6.3108	-5.26%
2015-10-26	8.370	8.360	8.400	8.280	8.420	8,440,201	70,619,119	8.3670	6.617	6.609	6.640	6.545	6.656	10,676,861	6.6142	1.09%
2015-10-23	8.280	8.280	8.290	8.220	8.480	13,386,054	111,330,208	8.3169	6.545	6.545	6.553	6.498	6.704	16,933,369	6.5746	-0.48%
2015-10-22	8.320	8.290	8.320	8.260	8.430	12,007,052	99,595,529	8.2948	6.577	6.553	6.577	6.530	6.664	15,188,930	6.5571	-0.83%
2015-10-20	8.390	8.380	8.390	8.360	8.460	6,755,841	56,776,206	8.4040	6.632	6.625	6.632	6.609	6.688	8,546,144	6.6435	-0.59%
2015-10-19	8.440	8.420	8.450	8.350	8.550	10,655,025	89,857,339	8.4333	6.672	6.656	6.680	6.601	6.759	13,478,615	6.6667	1.08%
2015-10-16	8.350	8.350	8.380	8.300	8.590	20,835,224	174,880,443	8.3935	6.601	6.601	6.625	6.561	6.791	26,356,574	6.6352	-1.42%
2015-10-15	8.470	8.480	8.510	8.460	8.760	13,534,481	115,863,256	8.5606	6.696	6.704	6.727	6.688	6.925	17,121,129	6.7673	-1.97%
2015-10-14	8.640	8.610	8.640	8.310	8.670	14,037,237	120,238,588	8.5657	6.830	6.806	6.830	6.569	6.854	17,757,116	6.7713	2.13%
2015-10-13	8.460	8.450	8.460	8.440	8.820	13,928,749	119,037,153	8.5461	6.688	6.680	6.688	6.672	6.972	17,619,878	6.7558	-3.31%
2015-10-12	8.750	8.750	8.760	8.650	8.960	11,086,678	97,328,263	8.7788	6.917	6.917	6.925	6.838	7.083	14,024,656	6.9398	-0.11%
2015-10-09	8.760	8.760	8.770	8.750	9.100	10,220,337	91,249,879	8.9283	6.925	6.925	6.933	6.917	7.194	12,928,734	7.0579	-1.24%
2015-10-08	8.870	8.850	8.900	8.770	9.020	9,737,081	86,340,116	8.8671	7.012	6.996	7.036	6.933	7.130	12,317,415	7.0096	-1.33%
2015-10-07	8.990	8.980	9.000	8.840	9.060	15,256,000	137,363,203	9.0039	7.107	7.099	7.115	6.988	7.162	19,298,852	7.1177	1.12%
2015-10-06	8.890	8.870	8.880	8.760	8.970	14,814,548	131,168,707	8.8540	7.028	7.012	7.020	6.925	7.091	18,740,415	6.9992	2.07%
2015-10-05	8.710	8.700	8.740	8.470	8.790	14,485,927	124,930,819	8.6243	6.885	6.877	6.909	6.696	6.949	18,324,709	6.8176	2.96%
2015-10-02	8.460	8.450	8.480	8.190	8.590	12,415,779	104,541,888	8.4201	6.688	6.680	6.704	6.474	6.791	15,705,970	6.6562	1.68%
2015-09-30	8.320	8.280	8.320	8.150	8.460	13,149,800	109,985,816	8.3641	6.577	6.545	6.577	6.443	6.688	16,634,507	6.6119	1.09%
2015-09-29	8.230	8.230	8.250	8.150	8.360	13,949,304	115,116,596	8.2525	6.506	6.506	6.522	6.443	6.609	17,645,880	6.5237	-3.06%
2015-09-25	8.490	8.490	8.500	8.320	8.530	7,495,998	63,250,158	8.4379	6.711	6.711	6.719	6.577	6.743	9,482,443	6.6702	0.47%
2015-09-24	8.450	8.430	8.440	8.350	8.570	4,644,081	39,310,018	8.4645	6.680	6.664	6.672	6.601	6.775	5,874,766	6.6913	0.00%
2015-09-23	8.450	8.420	8.450	8.160	8.560	11,967,220	99,731,249	8.3337	6.680	6.656	6.680	6.451	6.767	15,138,543	6.5879	-1.63%
2015-09-22	8.590	8.560	8.600	8.550	8.760	7,723,000	66,597,803	8.6233	6.791	6.767	6.798	6.759	6.925	9,769,601	6.8168	-1.26%
2015-09-21	8.700	8.680	8.740	8.600	8.850	5,206,160	45,310,964	8.7033	6.877	6.862	6.909	6.798	6.996	6,585,796	6.8801	-1.25%
2015-09-18	8.810	8.800	8.830	8.570	8.830	15,553,133	136,278,055	8.7621	6.964	6.957	6.980	6.775	6.980	19,674,725	6.9266	2.32%
2015-09-17	8.610	8.590	8.620	8.550	8.780	6,268,285	54,174,410	8.6426	6.806	6.791	6.814	6.759	6.941	7,929,385	6.8321	-0.12%
2015-09-16	8.620	8.570	8.630	8.450	8.850	10,818,369	93,631,453	8.6549	6.814	6.775	6.822	6.680	6.996	13,685,245	6.8418	1.06%
2015-09-15	8.530	8.490	8.530	8.200	8.540	6,353,723	53,787,539	8.4655	6.743	6.711	6.743	6.482	6.751	8,037,464	6.6921	2.40%
2015-09-14	8.330	8.320	8.340	8.260	8.600	5,324,900	44,746,481	8.4033	6.585	6.577	6.593	6.530	6.798	6,736,003	6.6429	-0.12%
2015-09-11	8.340	8.340	8.350	8.250	8.460	12,528,151	104,744,996	8.3608	6.593	6.593	6.601	6.522	6.688	15,848,121	6.6093	-1.77%
2015-09-10	8.490	8.460	8.500	8.210	8.500	7,833,400	65,675,259	8.3840	6.711	6.688	6.719	6.490	6.719	9,909,257	6.6277	0.59%
2015-09-09	8.440	8.410	8.440	8.220	8.540	10,046,755	84,851,289	8.4456	6.672	6.648	6.672	6.498	6.751	12,709,153	6.6764	4.07%
2015-09-08	8.110	8.080	8.120	7.960	8.200	18,254,233	147,738,777	8.0934	6.411	6.387	6.419	6.292	6.482	23,091,619	6.3979	2.53%
2015-09-07	7.910	7.900	7.910	7.770	8.140	9,650,000	76,391,665	7.9162	6.253	6.245	6.253	6.142	6.435	12,207,257	6.2579	0.38%
2015-09-04	7.880	7.860	7.900	7.480	7.950	16,223,274	126,768,759	7.8140	6.229	6.213	6.245	5.913	6.285	20,522,454	6.1771	2.47%
2015-09-02	7.690	7.670	7.690	7.610	8.090	22,048,375	171,071,288	7.7589	6.079	6.063	6.079	6.016	6.395	27,891,211	6.1335	-4.94%
2015-09-01	8.090	8.070	8.090	8.000	8.380	13,102,650	106,955,392	8.1629	6.395	6.379	6.395	6.324	6.625	16,574,862	6.4529	-1.70%
2015-08-31	8.230	8.230	8.250	8.190	8.470	11,385,214	93,912,952	8.2487	6.506	6.506	6.522	6.474	6.696	14,402,304	6.5207	-1.67%
2015-08-28	8.370	8.360	8.370	8.200	8.540	10,493,382	87,826,854	8.3697	6.617	6.609	6.617	6.482	6.751	13,274,136	6.6164	2.07%
2015-08-27	8.200	8.180	8.220	8.000	8.300	17,603,264	143,663,862	8.1612	6.482	6.466	6.498	6.324	6.561	22,268,143	6.4515	4.86%
2015-08-26	7.820	7.820	7.850	7.680	8.100	19,967,602	158,579,489	7.9418	6.182	6.182	6.206	6.071	6.403	25,259,032	6.2781	-2.01%
2015-08-25	7.980	7.980	7.990	7.550	8.300	26,469,319	213,091,846	8.0505	6.308	6.308	6.316	5.968	6.561	33,483,709	6.3640	-0.50%
2015-08-24	8.020	7.980	7.990	7.780	8.230	21,460,335	171,467,745	7.9900	6.340	6.308	6.316	6.150	6.506	27,147,340	6.3162	-3.61%
2015-08-21	8.320	8.300	8.360	7.990	8.370	11,628,350	96,170,482	8.2703	6.577	6.561	6.609	6.316	6.617	14,709,872	6.5378	0.00%
2015-08-20	8.320	8.260	8.340	8.070	8.670	26,420,087	220,051,281	8.3289	6.577	6.530	6.593	6.379	6.854	33,421,430	6.5841	-5.24%
2015-08-19	8.780	8.760	8.780	8.760	9.220	13,540,841	120,527,727	8.9011	6.941	6.925	6.941	6.925	7.289	17,129,174	7.0364	-2.23%
2015-08-18	8.980	8.980	9.000	8.910	9.200	8,047,200	72,512,194	9.0109	7.099	7.099	7.115	7.043	7.273	10,179,714	7.1232	-0.66%
2015-08-17	9.040	9.020	9.040	8.810	9.060	6,305,872	56,532,576	8.9651	7.146	7.130	7.146	6.964	7.162	7,976,933	7.0870	0.22%
2015-08-14	9.020	9.000	9.020	8.860	9.100	12,913,951	116,085,845	8.9892	7.130	7.115	7.130	7.004	7.194	16,336,158	7.1061	1.46%
2015-08-13	8.890	8.860	8.900	8.680	8.960	17,564,840	154,458,700	8.7936	7.028	7.004	7.036	6.862	7.083	22,219,536	6.9515	3.61%
2015-08-12	8.580	8.550	8.580	8.350	8.580	7,439,840	63,159,978	8.4894	6.783	6.759	6.783	6.601	6.783	9,411,403	6.7110	-0.46%
2015-08-11	8.620	8.620	8.630	8.610	8.840	7,576,943	65,850,514	8.6909	6.814	6.814	6.822	6.806	6.988	9,584,839	6.8703	-0.46%
2015-08-10	8.660	8.650	8.660	8.510	8.780	9,896,650	85,762,369	8.6658	6.846	6.838	6.846	6.727	6.941	12,519,270	6.8504	-0.57%
2015-08-07	8.710	8.690	8.720	8.650	8.850	4,277,922	37,385,960	8.7393	6.885	6.870	6.893	6.838	6.996	5,411,575	6.9085	-1.36%
2015-08-06	8.830	8.810	8.830	8.280	8.970	8,006,000	69,960,863	8.7386	6.980	6.964	6.980	6.545	7.091	10,127,596	6.9079	-0.23%
2015-08-05	8.850	8.840	8.860	8.800	9.080	4,621,684	41,056,945	8.8835	6.996	6.988	7.004	6.957	7.178	5,846,434	7.0226	-0.45%
2015-08-04	8.890	8.860	8.890	8.830	9.100	8,056,116	72,138,383	8.9545	7.028	7.004	7.028	6.980	7.194	10,190,993	7.0786	-1.66%
2015-08-03	9.040	8.990	9.030	8.720	9.050	13,206,034	118,495,420	8.9728	7.146	7.107	7.138	6.893	7.154	16,705,643	7.0931	1.92%
2015-07-31	8.870	8.850	8.880	8.650	9.080	7,172,928	63,958,684	8.9167	7.012	6.996	7.020	6.838	7.178	9,073,759	7.0488	1.72%
2015-07-30	8.720	8.720	8.750	8.720	9.000	6,855,357	60,654,382	8.8477	6.893	6.893	6.917	6.893	7.115	8,672,032	6.9943	-1.13%
2015-07-29	8.820	8.780	8.810	8.620	8.900	8,150,230	71,751,504	8.8036	6.972	6.941	6.964	6.814	7.036	10,310,047	6.9594	2.44%
2015-07-28	8.610	8.600	8.630	8.260	8.920	10,155,750	87,200,690	8.5863	6.806	6.798	6.822	6.530	7.051	12,847,032	6.7876	-1.60%
2015-07-27	8.750	8.740	8.770	8.640	8.950	13,781,412	120,785,284	8.7644	6.917	6.909	6.933	6.830	7.075	17,433,497	6.9283	-3.95%
2015-07-24	9.110	9.090	9.110	8.910	9.180	10,003,473	90,606,570	9.0575	7.202	7.186	7.202	7.043	7.257	12,654,401	7.1601	-1.19%
2015-07-23	9.220	9.180	9.220	8.870	9.250	10,665,300	97,704,687	9.1610	7.289	7.257	7.289	7.012	7.312	13,491,613	7.2419	3.02%
2015-07-22	8.950	8.910	8.950	8.820	9.070	17,421,060	154,893,501	8.8912	7.075	7.043	7.075	6.972	7.170	22,037,654	7.0286	-2.40%
2015-07-21	9.170	9.150	9.170	9.010	9.270	7,659,842	70,351,033	9.1844	7.249	7.233	7.249	7.123	7.328	9,689,706	7.2604	-0.11%
2015-07-20	9.180	9.190	9.200	9.060	9.280	10,387,021	95,146,669	9.1601	7.257	7.265	7.273	7.162	7.336	13,139,590	7.2412	1.10%
2015-07-17	9.080	9.080	9.110	9.030	9.250	8,018,000	73,183,425	9.1274	7.178	7.178	7.202	7.138	7.312	10,142,776	7.2153	-0.22%
2015-07-16	9.100	9.090	9.110	8.620	9.200	10,488,008	95,011,994	9.0591	7.194	7.186	7.202	6.814	7.273	13,267,338	7.1613	2.71%
2015-07-15	8.860	8.840	8.870	8.700	9.100	15,310,789	135,300,581	8.8369	7.004	6.988	7.012	6.877	7.194	19,368,160	6.9857	-1.01%
2015-07-14	8.950	8.940	8.960	8.340	8.980	13,048,200	115,261,077	8.8335	7.075	7.067	7.083	6.593	7.099	16,505,983	6.9830	1.13%
2015-07-13	8.850	8.850	8.900	8.200	9.090	30,275,062	265,291,676	8.7627	6.996	6.996	7.036	6.482	7.186	38,297,977	6.9270	5.36%
2015-07-10	8.400	8.390	8.440	7.960	8.470	28,094,670	232,717,573	8.2833	6.640	6.632	6.672	6.292	6.696	35,539,779	6.5481	4.35%
2015-07-09	8.050	8.050	8.060	7.560	8.580	38,403,129	313,359,496	8.1597	6.364	6.364	6.372	5.976	6.783	48,579,988	6.4504	5.09%
2015-07-08	7.660	7.640	7.660	7.360	7.800	43,424,101	329,305,433	7.5835	6.055	6.040	6.055	5.818	6.166	54,931,521	5.9948	0.00%
2015-07-07	7.660	7.670	7.680	7.560	8.210	18,836,495	146,578,057	7.7816	6.055	6.063	6.071	5.976	6.490	23,828,181	6.1515	-3.89%
2015-07-06	7.970	7.970	7.990	7.680	8.550	18,068,473	144,856,177	8.0171	6.300	6.300	6.316	6.071	6.759	22,856,632	6.3376	-5.23%
2015-07-03	8.410	8.400	8.410	8.300	8.590	11,176,942	93,875,639	8.3990	6.648	6.640	6.648	6.561	6.791	14,138,840	6.6396	-0.36%
2015-07-02	8.440	8.430	8.470	8.370	8.680	11,743,268	99,773,117	8.4962	6.672	6.664	6.696	6.617	6.862	14,855,243	6.7164	-2.09%
2015-06-30	8.620	8.570	8.620	8.420	8.680	10,619,515	91,277,057	8.5952	6.814	6.775	6.814	6.656	6.862	13,433,695	6.7946	2.74%
2015-06-29	8.390	8.370	8.390	8.280	8.840	13,245,699	111,420,312	8.4118	6.632	6.617	6.632	6.545	6.988	16,755,819	6.6496	-3.12%
2015-06-26	8.660	8.640	8.660	8.590	8.920	10,009,600	87,573,310	8.7489	6.846	6.830	6.846	6.791	7.051	12,662,152	6.9161	-3.13%
2015-06-25	8.940	8.920	8.930	8.780	9.200	10,682,232	95,432,517	8.9338	7.067	7.051	7.059	6.941	7.273	13,513,032	7.0623	-1.65%
2015-06-24	9.090	9.120	9.130	9.000	9.190	16,851,160	153,148,678	9.0883	7.186	7.209	7.217	7.115	7.265	21,316,730	7.1844	1.11%
2015-06-23	8.990	8.970	8.990	8.800	9.080	16,329,080	146,459,710	8.9693	7.107	7.091	7.107	6.957	7.178	20,656,299	7.0903	2.51%
2015-06-22	8.770	8.770	8.790	8.710	8.940	13,977,206	122,464,664	8.7617	6.933	6.933	6.949	6.885	7.067	17,681,176	6.9263	1.04%
2015-06-19	8.680	8.660	8.680	8.510	8.810	19,524,738	170,059,719	8.7100	6.862	6.846	6.862	6.727	6.964	24,698,809	6.8853	1.52%
2015-06-18	8.550	8.530	8.560	8.490	8.760	7,554,236	65,029,621	8.6084	6.759	6.743	6.767	6.711	6.925	9,556,114	6.8050	-2.17%
2015-06-17	8.740	8.740	8.750	8.360	8.850	15,262,688	131,645,258	8.6253	6.909	6.909	6.917	6.609	6.996	19,307,312	6.8184	4.05%
2015-06-16	8.400	8.390	8.410	8.330	8.590	17,123,673	144,004,497	8.4097	6.640	6.632	6.648	6.585	6.791	21,661,460	6.6480	-2.89%
2015-06-15	8.650	8.610	8.640	8.610	8.870	9,140,666	79,454,343	8.6924	6.838	6.806	6.830	6.806	7.012	11,562,950	6.8715	-2.81%
2015-06-12	8.900	8.890	8.920	8.780	9.000	9,625,833	85,873,348	8.9211	7.036	7.028	7.051	6.941	7.115	12,176,686	7.0523	1.37%
2015-06-11	8.780	8.760	8.780	8.720	8.900	7,774,022	68,317,975	8.7880	6.941	6.925	6.941	6.893	7.036	9,834,144	6.9470	-0.11%
2015-06-10	8.790	8.800	8.820	8.760	8.980	13,726,119	121,356,195	8.8413	6.949	6.957	6.972	6.925	7.099	17,363,551	6.9891	-0.45%
2015-06-09	8.830	8.820	8.850	8.800	9.210	9,227,673	82,274,522	8.9161	6.980	6.972	6.996	6.957	7.281	11,673,013	7.0483	-2.54%
2015-06-08	9.060	9.050	9.080	9.040	9.280	6,514,144	59,322,911	9.1068	7.162	7.154	7.178	7.146	7.336	8,240,397	7.1990	-1.95%
2015-06-05	9.240	9.230	9.250	8.880	9.250	15,783,352	144,187,735	9.1354	7.304	7.296	7.312	7.020	7.312	19,965,952	7.2217	1.38%
2015-06-04	9.190	9.190	9.220	9.000	9.450	13,986,000	129,082,124	9.2294	7.205	7.205	7.228	7.056	7.409	17,839,246	7.2359	-1.82%
2015-06-03	9.360	9.340	9.370	9.320	9.540	7,385,498	69,382,173	9.3944	7.338	7.323	7.346	7.307	7.479	9,420,257	7.3652	-2.30%
2015-06-02	9.580	9.550	9.580	9.460	9.610	9,622,536	91,747,885	9.5347	7.511	7.487	7.511	7.417	7.534	12,273,616	7.4752	-0.31%
2015-06-01	9.610	9.610	9.660	9.440	9.840	12,236,009	118,552,101	9.6888	7.534	7.534	7.573	7.401	7.715	15,607,120	7.5960	0.21%
2015-05-29	9.590	9.570	9.590	9.450	9.670	13,130,763	126,050,044	9.5996	7.519	7.503	7.519	7.409	7.581	16,748,385	7.5261	0.84%
2015-05-28	9.510	9.500	9.510	9.380	9.990	16,581,946	159,347,402	9.6097	7.456	7.448	7.456	7.354	7.832	21,150,395	7.5340	-4.52%
2015-05-27	9.960	9.950	9.970	9.810	10.20	18,303,147	182,487,085	9.9703	7.809	7.801	7.816	7.691	7.997	23,345,799	7.8167	0.00%
2015-05-26	9.960	9.950	9.990	9.920	10.38	20,828,002	211,780,209	10.168	7.809	7.801	7.832	7.777	8.138	26,566,271	7.9718	0.91%
2015-05-22	9.870	9.860	9.900	9.630	9.900	6,588,725	64,579,921	9.8016	7.738	7.730	7.762	7.550	7.762	8,403,967	7.6845	1.44%
2015-05-21	9.730	9.690	9.730	9.610	9.970	6,863,450	66,764,673	9.7276	7.628	7.597	7.628	7.534	7.816	8,754,381	7.6264	-1.02%
2015-05-20	9.830	9.820	9.840	9.670	9.980	9,781,287	96,360,043	9.8515	7.707	7.699	7.715	7.581	7.824	12,476,104	7.7236	0.51%
2015-05-19	9.780	9.770	9.800	9.520	9.880	8,537,028	83,139,915	9.7387	7.668	7.660	7.683	7.464	7.746	10,889,042	7.6352	1.77%
2015-05-18	9.610	9.610	9.680	9.460	9.720	5,545,690	53,494,533	9.6461	7.534	7.534	7.589	7.417	7.620	7,073,569	7.5626	0.73%
2015-05-15	9.540	9.510	9.580	9.310	9.600	7,077,539	67,250,891	9.5020	7.479	7.456	7.511	7.299	7.526	9,027,453	7.4496	0.85%
2015-05-14	9.460	9.440	9.480	9.290	9.500	5,926,999	56,071,770	9.4604	7.417	7.401	7.432	7.283	7.448	7,559,931	7.4170	1.18%
2015-05-13	9.350	9.340	9.410	9.330	9.630	11,718,535	110,283,260	9.4110	7.330	7.323	7.377	7.315	7.550	14,947,078	7.3782	-1.58%
2015-05-12	9.500	9.460	9.530	9.460	9.800	8,883,734	84,947,931	9.5622	7.448	7.417	7.472	7.417	7.683	11,331,268	7.4968	-2.56%
2015-05-11	9.750	9.710	9.760	9.520	9.790	8,655,323	84,004,695	9.7056	7.644	7.613	7.652	7.464	7.675	11,039,929	7.6092	2.09%
2015-05-08	9.550	9.550	9.570	9.370	9.670	11,515,208	109,922,800	9.5459	7.487	7.487	7.503	7.346	7.581	14,687,733	7.4840	1.60%
2015-05-07	9.400	9.380	9.420	9.300	9.490	9,551,531	89,676,978	9.3888	7.370	7.354	7.385	7.291	7.440	12,183,048	7.3608	0.21%
2015-05-06	9.380	9.370	9.400	9.320	9.730	8,855,130	84,024,397	9.4888	7.354	7.346	7.370	7.307	7.628	11,294,784	7.4392	-2.60%
2015-05-05	9.630	9.600	9.630	9.550	10.10	8,732,272	84,926,050	9.7255	7.550	7.526	7.550	7.487	7.918	11,138,078	7.6248	-3.41%
2015-05-04	9.970	9.930	9.970	9.510	9.990	13,859,041	135,983,534	9.8119	7.816	7.785	7.816	7.456	7.832	17,677,309	7.6925	3.21%
2015-04-30	9.660	9.640	9.700	9.550	10.00	20,546,600	198,226,159	9.6476	7.573	7.558	7.605	7.487	7.840	26,207,340	7.5638	-2.52%
2015-04-29	9.910	9.900	9.930	9.800	10.24	13,643,474	136,008,875	9.9688	7.769	7.762	7.785	7.683	8.028	17,402,352	7.8155	-2.65%
2015-04-28	10.18	10.12	10.18	9.890	10.20	17,390,834	174,774,223	10.050	7.981	7.934	7.981	7.754	7.997	22,182,137	7.8791	2.52%
2015-04-27	9.930	9.930	9.950	9.530	10.06	13,350,667	132,427,891	9.9192	7.785	7.785	7.801	7.472	7.887	17,028,875	7.7767	2.90%
2015-04-24	9.650	9.640	9.690	9.450	9.960	10,501,000	101,286,920	9.6455	7.566	7.558	7.597	7.409	7.809	13,394,103	7.5621	-0.62%
2015-04-23	9.710	9.700	9.780	9.690	9.990	13,074,016	128,529,838	9.8309	7.613	7.605	7.668	7.597	7.832	16,676,004	7.7075	-0.51%
2015-04-22	9.760	9.750	9.790	9.410	9.840	19,100,227	185,668,453	9.7207	7.652	7.644	7.675	7.377	7.715	24,362,481	7.6211	3.83%
2015-04-21	9.400	9.390	9.460	9.340	9.500	13,931,945	131,283,496	9.4232	7.370	7.362	7.417	7.323	7.448	17,770,299	7.3878	0.97%
2015-04-20	9.310	9.300	9.330	9.130	9.400	21,248,488	197,510,585	9.2953	7.299	7.291	7.315	7.158	7.370	27,102,604	7.2875	-0.11%
2015-04-17	9.320	9.400	9.410	9.310	9.800	22,257,648	211,752,439	9.5137	7.307	7.370	7.377	7.299	7.683	28,389,795	7.4588	-4.99%
2015-04-16	9.810	9.790	9.860	9.440	9.880	18,754,325	182,822,878	9.7483	7.691	7.675	7.730	7.401	7.746	23,921,280	7.6427	1.55%
2015-04-15	9.660	9.650	9.670	9.370	9.800	14,918,346	143,920,033	9.6472	7.573	7.566	7.581	7.346	7.683	19,028,461	7.5634	1.26%
2015-04-14	9.540	9.530	9.540	9.500	10.18	34,769,631	339,135,673	9.7538	7.479	7.472	7.479	7.448	7.981	44,348,922	7.6470	-4.98%
2015-04-13	10.04	10.04	10.08	9.800	10.24	17,463,770	175,386,258	10.043	7.871	7.871	7.903	7.683	8.028	22,275,168	7.8736	0.80%
2015-04-10	9.960	9.900	9.980	9.750	10.50	22,645,000	225,150,960	9.9426	7.809	7.762	7.824	7.644	8.232	28,883,865	7.7950	0.91%
2015-04-09	9.870	9.830	9.900	9.760	11.36	51,504,953	528,153,845	10.254	7.738	7.707	7.762	7.652	8.906	65,694,949	8.0395	5.90%
2015-04-08	9.320	9.260	9.320	8.790	9.320	33,146,045	302,273,888	9.1195	7.307	7.260	7.307	6.891	7.307	42,278,026	7.1497	8.62%
2015-04-02	8.580	8.580	8.610	8.560	8.700	11,808,383	101,742,382	8.6161	6.727	6.727	6.750	6.711	6.821	15,061,680	6.7550	0.23%
2015-04-01	8.560	8.540	8.570	8.360	8.680	14,958,502	128,247,312	8.5735	6.711	6.695	6.719	6.554	6.805	19,079,680	6.7217	1.54%
2015-03-31	8.430	8.420	8.450	8.360	8.580	14,989,143	126,994,345	8.4724	6.609	6.601	6.625	6.554	6.727	19,118,763	6.6424	1.57%
2015-03-30	8.300	8.290	8.330	8.170	8.550	18,581,895	156,479,641	8.4211	6.507	6.499	6.531	6.405	6.703	23,701,345	6.6021	2.22%
2015-03-27	8.120	8.100	8.140	8.050	8.350	12,527,851	101,666,824	8.1153	6.366	6.350	6.382	6.311	6.546	15,979,367	6.3624	-1.10%
2015-03-26	8.210	8.220	8.230	8.180	8.350	7,811,208	64,453,217	8.2514	6.437	6.444	6.452	6.413	6.546	9,963,254	6.4691	-0.61%
2015-03-25	8.260	8.210	8.250	8.180	8.350	15,057,779	124,075,156	8.2399	6.476	6.437	6.468	6.413	6.546	19,206,309	6.4601	2.10%
2015-03-24	8.090	8.060	8.120	8.050	8.180	11,527,504	93,432,141	8.1051	6.343	6.319	6.366	6.311	6.413	14,703,417	6.3545	-0.61%
2015-03-23	8.140	8.100	8.150	8.060	8.290	17,175,619	139,930,997	8.1471	6.382	6.350	6.390	6.319	6.499	21,907,629	6.3873	-0.73%
2015-03-20	8.200	8.190	8.240	8.060	8.330	65,513,167	532,988,067	8.1356	6.429	6.421	6.460	6.319	6.531	83,562,529	6.3783	-0.36%
2015-03-19	8.230	8.210	8.250	8.130	8.340	18,864,940	154,971,313	8.2148	6.452	6.437	6.468	6.374	6.539	24,062,371	6.4404	0.86%
2015-03-18	8.160	8.160	8.170	7.930	8.200	14,918,288	121,077,551	8.1160	6.397	6.397	6.405	6.217	6.429	19,028,387	6.3630	3.42%
2015-03-17	7.890	7.890	7.910	7.830	7.980	9,436,618	74,547,437	7.8998	6.186	6.186	6.201	6.139	6.256	12,036,476	6.1935	0.77%
2015-03-16	7.830	7.800	7.840	7.800	7.980	12,723,552	99,804,398	7.8441	6.139	6.115	6.147	6.115	6.256	16,228,985	6.1498	-0.51%
2015-03-13	7.870	7.850	7.870	7.810	8.040	14,189,132	111,741,771	7.8752	6.170	6.154	6.170	6.123	6.303	18,098,343	6.1741	-1.38%
2015-03-12	7.980	7.970	7.990	7.870	8.100	8,837,257	70,315,675	7.9567	6.256	6.248	6.264	6.170	6.350	11,271,987	6.2381	1.27%
2015-03-11	7.880	7.890	7.900	7.850	8.100	14,112,607	112,357,419	7.9615	6.178	6.186	6.194	6.154	6.350	18,000,735	6.2418	-2.11%
2015-03-10	8.050	8.050	8.080	8.040	8.150	9,694,415	78,314,537	8.0783	6.311	6.311	6.335	6.303	6.390	12,365,298	6.3334	-1.71%
2015-03-09	8.190	8.160	8.190	8.150	8.300	7,284,100	59,716,426	8.1982	6.421	6.397	6.421	6.390	6.507	9,290,923	6.4274	0.00%
2015-03-06	8.190	8.170	8.200	8.160	8.340	8,798,668	72,424,561	8.2313	6.421	6.405	6.429	6.397	6.539	11,222,766	6.4534	-0.12%
2015-03-05	8.200	8.200	8.220	8.120	8.340	24,256,752	200,508,725	8.2661	6.429	6.429	6.444	6.366	6.539	30,939,667	6.4806	-1.09%
2015-03-04	8.290	8.280	8.300	8.240	8.670	17,515,920	146,700,633	8.3753	6.499	6.492	6.507	6.460	6.797	22,341,686	6.5662	-2.47%
2015-03-03	8.500	8.480	8.510	8.480	8.750	22,902,678	197,504,816	8.6237	6.664	6.648	6.672	6.648	6.860	29,212,535	6.7610	-1.51%
2015-03-02	8.630	8.650	8.660	8.480	8.720	18,704,880	161,247,521	8.6206	6.766	6.782	6.789	6.648	6.836	23,858,213	6.7586	3.73%
2015-02-27	8.320	8.310	8.330	8.230	8.400	12,447,939	103,460,692	8.3115	6.523	6.515	6.531	6.452	6.586	15,877,438	6.5162	-0.83%
2015-02-26	8.390	8.390	8.400	8.220	8.400	14,877,895	124,500,377	8.3681	6.578	6.578	6.586	6.444	6.586	18,976,865	6.5606	0.12%
2015-02-25	8.380	8.370	8.380	8.120	8.410	14,034,977	116,789,925	8.3213	6.570	6.562	6.570	6.366	6.593	17,901,717	6.5240	3.46%
2015-02-24	8.100	8.100	8.130	8.050	8.190	15,347,083	124,243,840	8.0956	6.350	6.350	6.374	6.311	6.421	19,575,318	6.3470	-0.61%
2015-02-23	8.150	8.140	8.150	8.120	8.300	10,388,575	84,890,209	8.1715	6.390	6.382	6.390	6.366	6.507	13,250,704	6.4065	-1.33%
2015-02-18	8.260	8.250	8.270	8.150	8.330	4,318,494	35,512,101	8.2233	6.476	6.468	6.484	6.390	6.531	5,508,271	6.4471	0.24%
2015-02-17	8.240	8.240	8.260	8.160	8.320	6,636,000	54,726,219	8.2469	6.460	6.460	6.476	6.397	6.523	8,464,267	6.4656	-0.24%
2015-02-16	8.260	8.250	8.270	8.130	8.270	11,576,305	95,258,357	8.2287	6.476	6.468	6.484	6.374	6.484	14,765,663	6.4513	1.98%
2015-02-13	8.100	8.090	8.120	8.070	8.270	5,242,128	42,567,265	8.1202	6.350	6.343	6.366	6.327	6.484	6,686,373	6.3663	-0.98%
2015-02-12	8.180	8.160	8.170	8.130	8.270	7,502,000	61,554,725	8.2051	6.413	6.397	6.405	6.374	6.484	9,568,856	6.4328	0.00%
2015-02-11	8.180	8.170	8.190	8.170	8.260	5,417,621	44,468,870	8.2082	6.413	6.405	6.421	6.405	6.476	6,910,216	6.4352	-0.24%
2015-02-10	8.200	8.180	8.220	7.950	8.260	7,747,000	63,573,949	8.2063	6.429	6.413	6.444	6.233	6.476	9,881,356	6.4337	2.37%
2015-02-09	8.010	7.990	8.020	7.990	8.210	11,143,746	89,694,687	8.0489	6.280	6.264	6.288	6.264	6.437	14,213,930	6.3103	-0.99%
2015-02-06	8.090	8.080	8.090	8.010	8.140	11,211,185	90,577,200	8.0792	6.343	6.335	6.343	6.280	6.382	14,299,949	6.3341	-0.37%
2015-02-05	8.120	8.090	8.120	8.000	8.290	14,786,057	119,759,360	8.0995	6.366	6.343	6.366	6.272	6.499	18,859,725	6.3500	-2.64%
2015-02-04	8.340	8.330	8.350	8.260	8.440	7,930,807	66,342,259	8.3651	6.539	6.531	6.546	6.476	6.617	10,115,803	6.5583	0.24%
2015-02-03	8.320	8.320	8.340	8.280	8.400	11,612,176	96,723,017	8.3294	6.523	6.523	6.539	6.492	6.586	14,811,416	6.5303	0.12%
2015-02-02	8.310	8.300	8.310	8.270	8.500	11,192,172	93,131,301	8.3211	6.515	6.507	6.515	6.484	6.664	14,275,698	6.5238	-0.84%
2015-01-30	8.380	8.350	8.380	8.310	8.470	13,253,582	110,954,842	8.3717	6.570	6.546	6.570	6.515	6.640	16,905,042	6.5634	-0.12%
2015-01-29	8.390	8.380	8.400	8.320	8.560	13,550,000	113,768,945	8.3962	6.578	6.570	6.586	6.523	6.711	17,283,125	6.5827	-2.56%
2015-01-28	8.610	8.570	8.620	8.530	8.690	10,288,732	88,735,525	8.6245	6.750	6.719	6.758	6.688	6.813	13,123,354	6.7616	-0.69%
2015-01-27	8.670	8.640	8.670	8.600	8.850	11,664,062	101,108,466	8.6684	6.797	6.774	6.797	6.742	6.938	14,877,597	6.7960	-0.34%
2015-01-26	8.700	8.690	8.700	8.580	8.850	10,123,910	88,000,456	8.6923	6.821	6.813	6.821	6.727	6.938	12,913,122	6.8148	-0.80%
2015-01-23	8.770	8.770	8.780	8.730	8.880	19,669,149	172,920,543	8.7915	6.876	6.876	6.884	6.844	6.962	25,088,145	6.8925	2.45%
2015-01-22	8.560	8.550	8.610	8.510	8.780	12,411,665	107,339,167	8.6482	6.711	6.703	6.750	6.672	6.884	15,831,171	6.7802	0.00%
2015-01-21	8.560	8.530	8.550	8.470	8.600	16,415,591	140,141,548	8.5371	6.711	6.688	6.703	6.640	6.742	20,938,208	6.6931	0.82%
2015-01-20	8.490	8.490	8.520	8.410	8.700	12,276,929	104,351,824	8.4998	6.656	6.656	6.680	6.593	6.821	15,659,314	6.6639	1.31%
2015-01-19	8.380	8.380	8.400	8.270	8.580	13,225,806	110,560,351	8.3594	6.570	6.570	6.586	6.484	6.727	16,869,613	6.5538	-1.53%
2015-01-16	8.510	8.500	8.540	8.470	8.720	31,971,206	272,355,349	8.5188	6.672	6.664	6.695	6.640	6.836	40,779,510	6.6787	-1.85%
2015-01-15	8.670	8.650	8.690	8.550	8.820	19,913,325	173,246,084	8.7000	6.797	6.782	6.813	6.703	6.915	25,399,593	6.8208	1.64%
2015-01-14	8.530	8.530	8.540	8.480	8.680	15,664,400	133,619,250	8.5301	6.688	6.688	6.695	6.648	6.805	19,980,058	6.6876	0.71%
2015-01-13	8.470	8.470	8.500	8.370	8.570	15,388,871	130,315,633	8.4682	6.640	6.640	6.664	6.562	6.719	19,628,619	6.6391	-0.59%
2015-01-12	8.520	8.510	8.520	8.470	8.800	16,855,000	143,938,453	8.5398	6.680	6.672	6.680	6.640	6.899	21,498,677	6.6952	-1.50%
2015-01-09	8.650	8.660	8.670	8.500	9.030	25,586,431	223,729,412	8.7441	6.782	6.789	6.797	6.664	7.080	32,635,682	6.8554	-0.57%
2015-01-08	8.700	8.670	8.680	8.440	8.850	51,741,418	448,094,904	8.6603	6.821	6.797	6.805	6.617	6.938	65,996,561	6.7897	6.75%
2015-01-07	8.150	8.130	8.160	8.040	8.210	8,228,420	66,885,691	8.1286	6.390	6.374	6.397	6.303	6.437	10,495,411	6.3729	-0.85%
2015-01-06	8.220	8.200	8.220	8.100	8.270	14,337,749	117,331,853	8.1834	6.444	6.429	6.444	6.350	6.484	18,287,905	6.4158	0.49%
2015-01-05	8.180	8.150	8.190	7.960	8.260	10,244,774	83,769,146	8.1768	6.413	6.390	6.421	6.241	6.476	13,067,285	6.4106	-0.37%
2015-01-02	8.210	8.190	8.210	7.970	8.270	7,631,007	62,580,381	8.2008	6.437	6.421	6.437	6.248	6.484	9,733,406	6.4294	1.73%
2014-12-31	8.070	8.020	8.070	7.830	8.100	5,809,500	46,312,030	7.9718	6.327	6.288	6.327	6.139	6.350	7,410,060	6.2499	2.80%
2014-12-30	7.850	7.840	7.860	7.780	8.030	8,288,960	65,145,069	7.8593	6.154	6.147	6.162	6.100	6.296	10,572,630	6.1617	-1.26%
2014-12-29	7.950	7.930	7.950	7.860	8.080	9,716,432	77,170,391	7.9423	6.233	6.217	6.233	6.162	6.335	12,393,381	6.2267	1.15%
2014-12-24	7.860	7.850	7.880	7.840	7.990	5,126,022	40,498,165	7.9005	6.162	6.154	6.178	6.147	6.264	6,538,279	6.1940	-0.88%
2014-12-23	7.930	7.900	7.920	7.810	8.060	6,635,686	52,791,591	7.9557	6.217	6.194	6.209	6.123	6.319	8,463,867	6.2373	1.28%
2014-12-22	7.830	7.830	7.850	7.800	8.050	16,796,200	132,584,162	7.8937	6.139	6.139	6.154	6.115	6.311	21,423,677	6.1887	0.64%
2014-12-19	7.780	7.780	7.850	7.750	8.090	18,000,240	141,674,135	7.8707	6.100	6.100	6.154	6.076	6.343	22,959,439	6.1706	-0.51%
2014-12-18	7.820	7.800	7.820	7.760	7.900	7,435,493	58,173,459	7.8238	6.131	6.115	6.131	6.084	6.194	9,484,026	6.1338	1.30%
2014-12-17	7.720	7.700	7.730	7.700	7.980	12,133,846	94,467,289	7.7854	6.052	6.037	6.060	6.037	6.256	15,476,810	6.1038	-2.15%
2014-12-16	7.890	7.890	7.900	7.840	8.120	11,385,173	90,494,022	7.9484	6.186	6.186	6.194	6.147	6.366	14,521,872	6.2316	-2.47%
2014-12-15	8.090	8.080	8.090	8.040	8.170	7,399,289	59,931,879	8.0997	6.343	6.335	6.343	6.303	6.405	9,437,848	6.3502	-0.37%
2014-12-12	8.120	8.110	8.130	7.980	8.140	7,377,249	59,303,584	8.0387	6.366	6.358	6.374	6.256	6.382	9,409,736	6.3024	0.87%
2014-12-11	8.050	8.010	8.070	7.930	8.150	8,335,129	66,781,098	8.0120	6.311	6.280	6.327	6.217	6.390	10,631,519	6.2814	-0.98%
2014-12-10	8.130	8.090	8.140	8.000	8.200	10,691,006	86,831,898	8.1220	6.374	6.343	6.382	6.272	6.429	13,636,457	6.3676	1.37%
2014-12-09	8.020	8.020	8.030	7.950	8.280	19,587,814	157,914,251	8.0619	6.288	6.288	6.296	6.233	6.492	24,984,402	6.3205	-2.20%
2014-12-08	8.200	8.200	8.260	7.960	8.390	13,032,182	107,329,080	8.2357	6.429	6.429	6.476	6.241	6.578	16,622,645	6.4568	1.23%
2014-12-05	8.100	8.100	8.130	7.960	8.190	9,908,818	80,297,117	8.1036	6.350	6.350	6.374	6.241	6.421	12,638,771	6.3532	0.37%
2014-12-04	8.070	8.070	8.130	7.970	8.180	18,714,141	151,618,961	8.1018	6.327	6.327	6.374	6.248	6.413	23,870,025	6.3519	1.89%
2014-12-03	7.920	7.900	7.930	7.800	8.070	14,771,018	117,242,666	7.9373	6.209	6.194	6.217	6.115	6.327	18,840,543	6.2229	-2.10%
2014-12-02	8.090	8.100	8.110	7.960	8.180	11,263,835	91,164,234	8.0935	6.343	6.350	6.358	6.241	6.413	14,367,105	6.3453	-0.12%
2014-12-01	8.100	8.060	8.140	8.050	8.340	14,624,169	118,886,674	8.1295	6.350	6.319	6.382	6.311	6.539	18,653,236	6.3735	-2.88%
2014-11-28	8.340	8.330	8.380	8.330	8.550	8,903,517	74,884,002	8.4106	6.539	6.531	6.570	6.531	6.703	11,356,502	6.5939	-1.18%
2014-11-27	8.440	8.420	8.440	8.330	8.600	13,721,000	115,883,598	8.4457	6.617	6.601	6.617	6.531	6.742	17,501,237	6.6215	-0.59%
2014-11-26	8.490	8.470	8.510	8.240	8.530	20,012,024	167,032,366	8.3466	6.656	6.640	6.672	6.460	6.688	25,525,485	6.5437	1.19%
2014-11-25	8.390	8.380	8.400	8.320	8.550	15,434,129	129,548,799	8.3937	6.578	6.570	6.586	6.523	6.703	19,686,346	6.5806	-1.87%
2014-11-24	8.550	8.530	8.540	8.400	8.600	26,798,407	228,180,777	8.5147	6.703	6.688	6.695	6.586	6.742	34,181,566	6.6756	5.43%
2014-11-21	8.110	8.040	8.110	8.010	8.200	25,151,153	203,793,128	8.1027	6.358	6.303	6.358	6.280	6.429	32,080,482	6.3526	-0.98%
2014-11-20	8.190	8.170	8.180	8.100	8.250	8,713,467	71,182,400	8.1692	6.421	6.405	6.413	6.350	6.468	11,114,092	6.4047	2.37%
2014-11-19	8.000	7.990	8.000	7.970	8.180	9,815,318	78,569,596	8.0048	6.272	6.264	6.272	6.248	6.413	12,519,511	6.2758	-0.50%
2014-11-18	8.040	8.040	8.060	8.020	8.340	8,198,208	66,503,676	8.1120	6.303	6.303	6.319	6.288	6.539	10,456,875	6.3598	-3.25%
2014-11-17	8.310	8.310	8.330	8.240	8.510	5,827,073	48,666,331	8.3518	6.515	6.515	6.531	6.460	6.672	7,432,475	6.5478	-1.42%
2014-11-14	8.430	8.410	8.420	8.370	8.540	9,481,000	79,901,890	8.4276	6.609	6.593	6.601	6.562	6.695	12,093,086	6.6072	-0.12%
2014-11-13	8.440	8.410	8.450	8.380	8.490	12,178,568	102,714,295	8.4340	6.617	6.593	6.625	6.570	6.656	15,533,854	6.6123	0.72%
2014-11-12	8.380	8.360	8.390	8.190	8.390	8,949,891	74,655,380	8.3415	6.570	6.554	6.578	6.421	6.578	11,415,652	6.5397	2.20%
2014-11-11	8.200	8.180	8.200	8.150	8.320	12,889,729	105,757,578	8.2048	6.429	6.413	6.429	6.390	6.523	16,440,945	6.4326	-0.49%
2014-11-10	8.240	8.230	8.250	8.190	8.500	18,614,334	154,859,874	8.3194	6.460	6.452	6.468	6.421	6.664	23,742,721	6.5224	0.61%
2014-11-07	8.190	8.170	8.220	7.930	8.440	11,407,387	93,810,012	8.2236	6.421	6.405	6.444	6.217	6.617	14,550,207	6.4473	0.49%
2014-11-06	8.150	8.110	8.150	8.060	8.280	5,753,647	47,036,926	8.1751	6.390	6.358	6.390	6.319	6.492	7,338,819	6.4093	0.49%
2014-11-05	8.110	8.100	8.140	8.050	8.210	10,905,264	89,085,293	8.1690	6.358	6.350	6.382	6.311	6.437	13,909,745	6.4045	-1.10%
2014-11-04	8.200	8.190	8.210	8.170	8.290	13,479,635	110,873,490	8.2253	6.429	6.421	6.437	6.405	6.499	17,193,374	6.4486	-1.09%
2014-11-03	8.290	8.270	8.310	8.210	8.450	12,455,974	103,506,682	8.3098	6.499	6.484	6.515	6.437	6.625	15,887,687	6.5149	0.12%
2014-10-31	8.280	8.280	8.290	8.160	8.560	35,369,534	297,503,212	8.4113	6.492	6.492	6.499	6.397	6.711	45,114,102	6.5945	1.85%
2014-10-30	8.130	8.100	8.150	7.920	8.170	21,202,434	171,751,405	8.1006	6.374	6.350	6.390	6.209	6.405	27,043,861	6.3508	2.39%
2014-10-29	7.940	7.940	7.960	7.560	7.970	32,693,567	253,927,554	7.7669	6.225	6.225	6.241	5.927	6.248	41,700,887	6.0893	4.75%
2014-10-28	7.580	7.570	7.580	7.550	7.750	9,645,000	73,329,515	7.6029	5.943	5.935	5.943	5.919	6.076	12,302,269	5.9606	-0.13%
2014-10-27	7.590	7.560	7.590	7.560	7.790	6,661,590	50,621,338	7.5990	5.951	5.927	5.951	5.927	6.107	8,496,907	5.9576	-1.04%
2014-10-24	7.670	7.660	7.700	7.550	7.760	7,227,546	55,529,908	7.6831	6.013	6.005	6.037	5.919	6.084	9,218,788	6.0236	0.92%
2014-10-23	7.600	7.590	7.610	7.550	7.820	7,226,314	55,079,378	7.6221	5.958	5.951	5.966	5.919	6.131	9,217,217	5.9757	-2.19%
2014-10-22	7.770	7.730	7.780	7.730	7.890	12,794,000	99,600,238	7.7849	6.092	6.060	6.100	6.060	6.186	16,318,842	6.1034	1.44%
2014-10-21	7.660	7.650	7.660	7.500	7.820	19,677,701	151,533,614	7.7008	6.005	5.998	6.005	5.880	6.131	25,099,053	6.0374	1.19%
2014-10-20	7.570	7.550	7.600	7.300	7.620	26,278,299	196,700,690	7.4853	5.935	5.919	5.958	5.723	5.974	33,518,165	5.8685	4.85%
2014-10-17	7.220	7.190	7.220	7.120	7.320	32,183,772	231,707,276	7.1995	5.660	5.637	5.660	5.582	5.739	41,050,639	5.6444	0.70%
2014-10-16	7.170	7.170	7.190	7.150	7.300	17,975,770	129,498,790	7.2041	5.621	5.621	5.637	5.606	5.723	22,928,228	5.6480	-2.45%
2014-10-15	7.350	7.350	7.370	7.330	7.550	12,465,559	92,541,439	7.4238	5.762	5.762	5.778	5.747	5.919	15,899,913	5.8202	-0.41%
2014-10-14	7.380	7.380	7.390	7.200	7.440	18,089,574	132,964,542	7.3503	5.786	5.786	5.794	5.645	5.833	23,073,385	5.7627	-0.27%
2014-10-13	7.400	7.400	7.420	7.330	7.480	7,853,185	58,136,104	7.4029	5.802	5.802	5.817	5.747	5.864	10,016,796	5.8039	-0.40%
2014-10-10	7.430	7.420	7.450	7.410	7.550	9,040,001	67,391,412	7.4548	5.825	5.817	5.841	5.809	5.919	11,530,588	5.8446	-1.98%
2014-10-09	7.580	7.570	7.590	7.530	7.680	9,515,773	72,311,460	7.5991	5.943	5.935	5.951	5.904	6.021	12,137,439	5.9577	-0.26%
2014-10-08	7.600	7.600	7.610	7.520	7.670	6,964,510	53,031,751	7.6146	5.958	5.958	5.966	5.896	6.013	8,883,284	5.9698	-0.91%
2014-10-07	7.670	7.670	7.690	7.530	7.810	11,478,388	88,301,794	7.6929	6.013	6.013	6.029	5.904	6.123	14,640,769	6.0312	1.32%
2014-10-06	7.570	7.550	7.570	7.470	7.630	5,131,534	38,767,679	7.5548	5.935	5.919	5.935	5.856	5.982	6,545,310	5.9230	0.80%
2014-10-03	7.510	7.510	7.530	7.500	7.660	15,895,323	120,226,932	7.5637	5.888	5.888	5.904	5.880	6.005	20,274,602	5.9299	-1.05%
2014-09-30	7.590	7.580	7.590	7.570	7.690	13,263,307	100,862,463	7.6046	5.951	5.943	5.951	5.935	6.029	16,917,446	5.9620	-0.52%
2014-09-29	7.630	7.630	7.640	7.550	7.690	17,483,889	132,902,274	7.6014	5.982	5.982	5.990	5.919	6.029	22,300,830	5.9595	-0.78%
2014-09-26	7.690	7.680	7.690	7.580	7.700	9,891,097	75,760,530	7.6595	6.029	6.021	6.029	5.943	6.037	12,616,167	6.0050	0.13%
2014-09-25	7.680	7.680	7.690	7.510	7.700	26,866,828	204,538,584	7.6131	6.021	6.021	6.029	5.888	6.037	34,268,838	5.9686	1.32%
2014-09-24	7.580	7.560	7.570	7.320	7.680	21,320,002	161,166,413	7.5594	5.943	5.927	5.935	5.739	6.021	27,193,820	5.9266	2.57%
2014-09-23	7.390	7.380	7.400	7.380	7.830	30,018,174	226,625,526	7.5496	5.794	5.786	5.802	5.786	6.139	38,288,403	5.9189	-6.10%
2014-09-22	7.870	7.850	7.880	7.820	8.020	12,187,503	96,236,933	7.8964	6.170	6.154	6.178	6.131	6.288	15,545,250	6.1908	-1.87%
2014-09-19	8.020	7.990	8.000	7.930	8.070	28,114,763	225,261,608	8.0122	6.288	6.264	6.272	6.217	6.327	35,860,588	6.2816	0.38%
2014-09-18	7.990	7.990	8.020	7.900	8.060	23,571,311	188,232,152	7.9856	6.264	6.264	6.288	6.194	6.319	30,065,382	6.2608	-0.37%
2014-09-17	8.020	8.000	8.050	7.970	8.150	17,263,243	138,323,032	8.0126	6.288	6.272	6.311	6.248	6.390	22,019,394	6.2819	-1.11%
2014-09-16	8.110	8.110	8.140	8.010	8.170	15,350,263	124,551,751	8.1140	6.358	6.358	6.382	6.280	6.405	19,579,374	6.3614	0.00%
2014-09-15	8.110	8.090	8.120	7.920	8.150	24,063,536	194,104,969	8.0664	6.358	6.343	6.366	6.209	6.390	30,693,218	6.3240	-0.86%
2014-09-12	8.180	8.180	8.200	8.160	8.280	9,376,615	76,883,279	8.1995	6.413	6.413	6.429	6.397	6.492	11,959,942	6.4284	0.00%
2014-09-11	8.180	8.160	8.180	8.100	8.280	15,504,788	126,882,869	8.1835	6.413	6.397	6.413	6.350	6.492	19,776,472	6.4158	-1.21%
2014-09-10	8.280	8.260	8.320	8.220	8.450	12,675,719	105,245,684	8.3029	6.492	6.476	6.523	6.444	6.625	16,167,973	6.5095	-2.24%
2014-09-08	8.470	8.450	8.470	8.410	8.620	8,074,100	68,428,740	8.4751	6.640	6.625	6.640	6.593	6.758	10,298,574	6.6445	-0.59%
2014-09-05	8.520	8.520	8.550	8.480	8.680	10,341,812	88,380,319	8.5459	6.680	6.680	6.703	6.648	6.805	13,191,058	6.7000	-0.23%
2014-09-04	8.540	8.520	8.530	8.480	8.740	10,752,687	92,076,441	8.5631	6.695	6.680	6.688	6.648	6.852	13,715,132	6.7135	-1.61%
2014-09-03	8.680	8.670	8.690	8.540	8.780	11,968,351	104,042,159	8.6931	6.805	6.797	6.813	6.695	6.884	15,265,720	6.8154	1.28%
2014-09-02	8.570	8.550	8.570	8.450	8.600	7,166,000	61,280,855	8.5516	6.719	6.703	6.719	6.625	6.742	9,140,286	6.7045	0.82%
2014-09-01	8.500	8.480	8.510	8.310	8.510	7,128,164	60,174,030	8.4417	6.664	6.648	6.672	6.515	6.672	9,092,026	6.6183	1.43%
2014-08-29	8.380	8.360	8.410	8.250	8.500	9,652,476	80,480,716	8.3378	6.570	6.554	6.593	6.468	6.664	12,311,805	6.5369	-0.36%
2014-08-28	8.410	8.380	8.410	8.350	8.580	8,134,084	68,440,820	8.4141	6.593	6.570	6.593	6.546	6.727	10,375,084	6.5967	-0.71%
2014-08-27	8.470	8.470	8.480	8.390	8.600	10,254,500	87,200,732	8.5037	6.640	6.640	6.648	6.578	6.742	13,079,691	6.6669	1.68%
2014-08-26	8.330	8.330	8.360	8.320	8.510	6,191,885	51,905,936	8.3829	6.531	6.531	6.554	6.523	6.672	7,897,795	6.5722	-1.30%
2014-08-25	8.440	8.430	8.440	8.300	8.470	9,608,482	80,744,949	8.4035	6.617	6.609	6.617	6.507	6.640	12,255,690	6.5884	1.56%
2014-08-22	8.310	8.290	8.320	8.250	8.380	13,591,480	112,841,218	8.3023	6.515	6.499	6.523	6.468	6.570	17,336,033	6.5091	-1.07%
2014-08-21	8.400	8.390	8.410	8.330	8.510	16,633,195	139,483,819	8.3859	6.586	6.578	6.593	6.531	6.672	21,215,763	6.5745	-1.98%
2014-08-20	8.570	8.570	8.580	8.380	8.720	12,522,142	107,672,071	8.5985	6.719	6.719	6.727	6.570	6.836	15,972,085	6.7413	-1.61%
2014-08-19	8.710	8.700	8.720	8.560	8.730	6,025,349	52,256,264	8.6727	6.829	6.821	6.836	6.711	6.844	7,685,377	6.7994	-0.34%
2014-08-18	8.740	8.690	8.740	8.420	8.750	12,989,291	112,155,501	8.6345	6.852	6.813	6.852	6.601	6.860	16,567,937	6.7694	2.82%
2014-08-15	8.500	8.480	8.490	8.320	8.550	8,508,280	72,180,676	8.4836	6.664	6.648	6.656	6.523	6.703	10,852,374	6.6511	0.35%
2014-08-14	8.470	8.430	8.490	8.380	8.600	6,685,623	56,614,624	8.4681	6.640	6.609	6.656	6.570	6.742	8,527,562	6.6390	-0.94%
2014-08-13	8.550	8.520	8.540	8.250	8.580	20,798,631	176,397,890	8.4812	6.703	6.680	6.695	6.468	6.727	26,528,808	6.6493	3.51%
2014-08-12	8.260	8.230	8.280	8.160	8.280	6,459,424	53,165,778	8.2307	6.476	6.452	6.492	6.397	6.492	8,239,043	6.4529	-0.36%
2014-08-11	8.290	8.260	8.290	8.170	8.370	5,345,204	44,157,134	8.2611	6.499	6.476	6.499	6.405	6.562	6,817,847	6.4767	0.97%
2014-08-08	8.210	8.190	8.210	7.940	8.230	18,447,524	150,299,534	8.1474	6.437	6.421	6.437	6.225	6.452	23,529,953	6.3876	2.24%
2014-08-07	8.030	8.000	8.040	7.950	8.090	8,200,684	65,681,995	8.0093	6.296	6.272	6.303	6.233	6.343	10,460,033	6.2793	-0.74%
2014-08-06	8.090	8.080	8.100	7.760	8.100	11,219,276	89,673,165	7.9928	6.343	6.335	6.350	6.084	6.350	14,310,270	6.2664	2.93%
2014-08-05	7.860	7.850	7.860	7.810	7.930	6,304,036	49,492,541	7.8509	6.162	6.154	6.162	6.123	6.217	8,040,845	6.1551	-0.25%
2014-08-04	7.880	7.850	7.880	7.760	7.910	9,292,393	72,899,923	7.8451	6.178	6.154	6.178	6.084	6.201	11,852,516	6.1506	0.25%
2014-08-01	7.860	7.840	7.860	7.810	7.970	9,835,662	77,600,497	7.8897	6.162	6.147	6.162	6.123	6.248	12,545,460	6.1855	-0.51%
2014-07-31	7.900	7.900	7.920	7.770	7.980	10,706,335	84,614,307	7.9032	6.194	6.194	6.209	6.092	6.256	13,656,009	6.1961	1.54%
2014-07-30	7.780	7.770	7.780	7.760	7.940	16,757,696	131,230,015	7.8310	6.100	6.092	6.100	6.084	6.225	21,374,565	6.1395	-1.02%
2014-07-29	7.860	7.850	7.870	7.820	8.000	14,839,586	116,672,321	7.8622	6.162	6.154	6.170	6.131	6.272	18,928,002	6.1640	-0.63%
2014-07-28	7.910	7.900	7.920	7.900	8.060	7,322,297	58,478,001	7.9863	6.201	6.194	6.209	6.194	6.319	9,339,644	6.2613	-1.13%
2014-07-25	8.000	7.970	8.000	7.840	8.000	10,084,898	80,065,067	7.9391	6.272	6.248	6.272	6.147	6.272	12,863,362	6.2243	1.39%
2014-07-24	7.890	7.890	7.900	7.860	8.080	25,844,701	205,617,072	7.9559	6.186	6.186	6.194	6.162	6.335	32,965,107	6.2374	-2.59%
2014-07-23	8.100	8.100	8.110	7.850	8.140	13,314,047	107,164,915	8.0490	6.350	6.350	6.358	6.154	6.382	16,982,165	6.3104	3.71%
2014-07-22	7.810	7.800	7.820	7.750	7.940	15,531,644	121,638,739	7.8317	6.123	6.115	6.131	6.076	6.225	19,810,727	6.1400	-0.76%
2014-07-21	7.870	7.860	7.870	7.840	8.040	5,023,149	39,728,419	7.9091	6.170	6.162	6.170	6.147	6.303	6,407,064	6.2007	-1.38%
2014-07-18	7.980	7.980	7.990	7.930	8.080	9,513,513	76,019,821	7.9907	6.256	6.256	6.264	6.217	6.335	12,134,556	6.2647	-1.24%
2014-07-17	8.080	8.050	8.080	7.920	8.090	7,717,109	61,900,987	8.0213	6.335	6.311	6.335	6.209	6.343	9,843,230	6.2887	0.50%
2014-07-16	8.040	8.020	8.050	7.910	8.050	6,456,792	51,640,338	7.9978	6.303	6.288	6.311	6.201	6.311	8,235,686	6.2703	0.63%
2014-07-15	7.990	7.990	8.000	7.950	8.130	5,287,608	42,295,478	7.9990	6.264	6.264	6.272	6.233	6.374	6,744,383	6.2712	-0.75%
2014-07-14	8.050	8.040	8.050	7.880	8.080	8,538,717	68,273,957	7.9958	6.311	6.303	6.311	6.178	6.335	10,891,197	6.2687	3.34%
2014-07-11	7.790	7.800	7.820	7.740	7.950	8,049,573	62,955,261	7.8209	6.107	6.115	6.131	6.068	6.233	10,267,290	6.1316	-0.64%
2014-07-10	7.840	7.830	7.860	7.800	7.990	13,917,582	109,546,237	7.8711	6.147	6.139	6.162	6.115	6.264	17,751,979	6.1709	-1.38%
2014-07-09	7.950	7.930	7.950	7.880	8.000	14,913,052	118,015,824	7.9136	6.233	6.217	6.233	6.178	6.272	19,021,708	6.2043	-0.63%
2014-07-08	8.000	8.010	8.020	7.970	8.300	42,521,833	343,407,743	8.0760	6.272	6.280	6.288	6.248	6.507	54,236,913	6.3316	-5.44%
2014-07-07	8.460	8.460	8.500	8.370	8.540	4,265,308	36,132,021	8.4711	6.633	6.633	6.664	6.562	6.695	5,440,432	6.6414	0.24%
2014-07-04	8.440	8.430	8.440	8.410	8.500	6,659,416	56,154,878	8.4324	6.617	6.609	6.617	6.593	6.664	8,494,134	6.6110	0.36%
2014-07-03	8.410	8.370	8.410	8.280	8.520	8,108,535	68,000,423	8.3863	6.593	6.562	6.593	6.492	6.680	10,342,496	6.5749	0.00%
2014-07-02	8.410	8.400	8.420	8.230	8.550	11,517,897	96,225,598	8.3544	6.593	6.586	6.601	6.452	6.703	14,691,163	6.5499	0.00%
2014-06-30	8.410	8.400	8.410	8.210	8.470	5,816,630	48,791,971	8.3884	6.593	6.586	6.593	6.437	6.640	7,419,155	6.5765	1.82%
2014-06-27	8.260	8.240	8.270	8.120	8.280	8,914,457	73,296,017	8.2222	6.476	6.460	6.484	6.366	6.492	11,370,456	6.4462	0.24%
2014-06-26	8.240	8.180	8.220	8.170	8.380	11,674,356	95,754,505	8.2021	6.460	6.413	6.444	6.405	6.570	14,890,727	6.4305	-0.60%
2014-06-25	8.290	8.270	8.290	8.070	8.320	11,742,527	96,812,812	8.2446	6.499	6.484	6.499	6.327	6.523	14,977,680	6.4638	1.22%
2014-06-24	8.190	8.190	8.200	8.050	8.360	24,066,012	196,198,893	8.1525	6.421	6.421	6.429	6.311	6.554	30,696,376	6.3916	-1.21%
2014-06-23	8.290	8.260	8.270	8.200	8.600	9,784,679	81,704,836	8.3503	6.499	6.476	6.484	6.429	6.742	12,480,430	6.5466	-2.93%
2014-06-20	8.540	8.530	8.540	8.370	8.580	11,932,044	101,452,608	8.5025	6.695	6.688	6.695	6.562	6.727	15,219,410	6.6660	1.43%
2014-06-19	8.420	8.420	8.440	8.400	8.570	6,236,240	52,937,467	8.4887	6.601	6.601	6.617	6.586	6.719	7,954,370	6.6551	0.12%
2014-06-18	8.410	8.410	8.430	8.410	8.670	10,240,785	87,340,716	8.5287	6.593	6.593	6.609	6.593	6.797	13,062,197	6.6865	-1.64%
2014-06-17	8.550	8.530	8.560	8.530	8.850	8,433,300	72,389,994	8.5838	6.703	6.688	6.711	6.688	6.938	10,756,737	6.7297	-1.27%
2014-06-16	8.660	8.650	8.660	8.620	8.820	5,911,149	51,348,222	8.6867	6.789	6.782	6.789	6.758	6.915	7,539,714	6.8104	-1.59%
2014-06-13	8.800	8.780	8.800	8.540	8.830	9,489,139	83,194,194	8.7673	6.899	6.884	6.899	6.695	6.923	12,103,467	6.8736	2.21%
2014-06-12	8.610	8.590	8.600	8.520	8.680	10,592,793	91,052,532	8.5957	6.750	6.735	6.742	6.680	6.805	13,511,186	6.7390	-0.69%
2014-06-11	8.670	8.660	8.670	8.490	8.670	9,976,176	85,628,465	8.5833	6.797	6.789	6.797	6.656	6.797	12,724,686	6.7293	1.64%
2014-06-10	8.530	8.500	8.530	8.450	8.800	16,494,346	141,057,467	8.5519	6.688	6.664	6.688	6.625	6.899	21,038,660	6.7047	-2.18%
2014-06-09	8.720	8.710	8.720	8.710	9.060	14,880,515	131,637,303	8.8463	6.836	6.829	6.836	6.829	7.103	18,980,207	6.9355	0.00%
2014-06-06	8.720	8.720	8.730	8.590	8.760	7,472,572	64,946,309	8.6913	6.836	6.836	6.844	6.735	6.868	9,531,321	6.8140	0.69%
2014-06-05	8.660	8.630	8.660	8.490	8.720	6,772,346	58,430,731	8.6278	6.789	6.766	6.789	6.656	6.836	8,638,177	6.7642	1.76%
2014-06-04	8.510	8.500	8.530	8.470	8.900	5,896,682	50,785,864	8.6126	6.672	6.664	6.688	6.640	6.978	7,521,262	6.7523	-3.41%
2014-06-03	8.810	8.760	8.820	8.600	8.830	12,828,160	111,700,048	8.7074	6.907	6.868	6.915	6.742	6.923	16,362,413	6.8266	2.20%
2014-05-30	8.620	8.560	8.610	8.360	8.790	16,186,850	139,214,670	8.6005	6.758	6.711	6.750	6.554	6.891	20,646,447	6.7428	2.13%
2014-05-29	8.440	8.440	8.470	8.390	8.720	7,412,483	63,418,760	8.5557	6.617	6.617	6.640	6.578	6.836	9,454,677	6.7077	-1.29%
2014-05-28	8.610	8.570	8.600	8.570	8.770	9,675,266	83,521,276	8.6325	6.703	6.672	6.696	6.672	6.828	12,427,102	6.7209	-1.03%
2014-05-27	8.700	8.660	8.700	8.560	8.900	4,082,313	35,450,849	8.6840	6.773	6.742	6.773	6.664	6.929	5,243,403	6.7610	-1.02%
2014-05-26	8.790	8.760	8.790	8.650	8.900	6,316,580	55,400,868	8.7707	6.844	6.820	6.844	6.735	6.929	8,113,139	6.8285	0.92%
2014-05-23	8.710	8.700	8.720	8.550	8.800	6,854,435	59,599,620	8.6950	6.781	6.773	6.789	6.657	6.851	8,803,971	6.7696	-0.91%
2014-05-22	8.790	8.750	8.790	8.420	8.800	15,904,819	138,752,437	8.7239	6.844	6.812	6.844	6.555	6.851	20,428,462	6.7921	4.52%
2014-05-21	8.410	8.390	8.440	8.080	8.450	7,548,000	63,020,207	8.3493	6.548	6.532	6.571	6.291	6.579	9,694,799	6.5004	1.94%
2014-05-20	8.250	8.240	8.270	8.200	8.380	5,744,298	47,446,899	8.2598	6.423	6.415	6.439	6.384	6.524	7,378,089	6.4308	-0.24%
2014-05-19	8.270	8.270	8.300	8.100	8.310	4,782,344	39,342,117	8.2265	6.439	6.439	6.462	6.306	6.470	6,142,537	6.4049	1.72%
2014-05-16	8.130	8.120	8.150	8.030	8.250	6,152,315	50,012,447	8.1290	6.330	6.322	6.345	6.252	6.423	7,902,154	6.3290	-2.87%
2014-05-15	8.370	8.360	8.380	8.160	8.410	12,391,783	102,977,763	8.3102	6.517	6.509	6.524	6.353	6.548	15,916,249	6.4700	1.95%
2014-05-14	8.210	8.190	8.220	8.000	8.250	8,146,925	66,438,932	8.1551	6.392	6.376	6.400	6.228	6.423	10,464,070	6.3492	3.27%
2014-05-13	7.950	7.940	7.970	7.930	8.110	7,869,644	63,057,793	8.0128	6.190	6.182	6.205	6.174	6.314	10,107,925	6.2385	0.63%
2014-05-12	7.900	7.890	7.900	7.750	7.980	7,584,870	59,853,971	7.8912	6.151	6.143	6.151	6.034	6.213	9,742,156	6.1438	1.15%
2014-05-09	7.810	7.810	7.830	7.680	8.000	12,161,519	95,188,563	7.8270	6.081	6.081	6.096	5.979	6.228	15,620,494	6.0938	0.13%
2014-05-08	7.800	7.800	7.810	7.800	8.040	13,866,278	109,237,087	7.8779	6.073	6.073	6.081	6.073	6.260	17,810,120	6.1334	-2.74%
2014-05-07	8.020	8.010	8.030	7.750	8.040	13,436,000	106,823,435	7.9505	6.244	6.236	6.252	6.034	6.260	17,257,462	6.1900	0.00%
2014-05-05	8.020	7.990	8.070	7.930	8.580	19,855,941	160,941,526	8.1055	6.244	6.221	6.283	6.174	6.680	25,503,360	6.3106	-4.64%
2014-05-02	8.410	8.400	8.460	8.220	8.620	17,828,604	149,355,313	8.3773	6.548	6.540	6.587	6.400	6.711	22,899,409	6.5222	5.39%
2014-04-30	7.980	7.970	8.000	7.970	8.470	14,197,660	115,047,252	8.1033	6.213	6.205	6.228	6.205	6.594	18,235,753	6.3089	-3.16%
2014-04-29	8.240	8.200	8.240	8.010	8.430	20,984,740	170,622,943	8.1308	6.415	6.384	6.415	6.236	6.563	26,953,212	6.3303	-2.83%
2014-04-28	8.480	8.460	8.480	8.410	8.600	8,223,043	69,924,614	8.5035	6.602	6.587	6.602	6.548	6.696	10,561,838	6.6205	0.47%
2014-04-25	8.440	8.420	8.480	8.380	8.600	9,467,686	79,897,584	8.4390	6.571	6.555	6.602	6.524	6.696	12,160,482	6.5703	-0.71%
2014-04-24	8.500	8.490	8.500	8.450	8.790	15,438,742	131,481,120	8.5163	6.618	6.610	6.618	6.579	6.844	19,829,823	6.6305	-1.96%
2014-04-23	8.670	8.640	8.660	8.640	8.800	13,345,927	116,516,174	8.7305	6.750	6.727	6.742	6.727	6.851	17,141,771	6.7972	-0.34%
2014-04-22	8.700	8.720	8.730	8.440	8.760	14,692,162	126,608,268	8.6174	6.773	6.789	6.797	6.571	6.820	18,870,901	6.7092	1.16%
2014-04-17	8.600	8.590	8.600	8.500	8.730	11,841,636	101,454,079	8.5676	6.696	6.688	6.696	6.618	6.797	15,209,630	6.6704	-0.46%
2014-04-16	8.640	8.650	8.670	8.360	8.670	24,674,100	210,628,968	8.5364	6.727	6.735	6.750	6.509	6.750	31,691,898	6.6461	2.25%
2014-04-15	8.450	8.450	8.470	8.130	8.490	22,001,585	183,531,018	8.3417	6.579	6.579	6.594	6.330	6.610	28,259,268	6.4945	3.55%
2014-04-14	8.160	8.150	8.160	8.050	8.340	14,332,336	117,009,553	8.1640	6.353	6.345	6.353	6.267	6.493	18,408,734	6.3562	0.62%
2014-04-11	8.110	8.110	8.120	8.040	8.400	14,270,092	116,305,597	8.1503	6.314	6.314	6.322	6.260	6.540	18,328,786	6.3455	-2.05%
2014-04-10	8.280	8.280	8.310	7.920	8.370	28,897,506	236,485,047	8.1836	6.446	6.446	6.470	6.166	6.517	37,116,524	6.3714	0.12%
2014-04-09	8.270	8.260	8.270	7.700	8.410	46,378,825	376,700,630	8.1223	6.439	6.431	6.439	5.995	6.548	59,569,873	6.3237	8.82%
2014-04-08	7.600	7.580	7.600	7.550	7.820	21,571,000	165,142,014	7.6557	5.917	5.901	5.917	5.878	6.088	27,706,216	5.9605	0.00%
2014-04-07	7.600	7.580	7.610	7.550	7.980	22,965,000	176,781,800	7.6979	5.917	5.901	5.925	5.878	6.213	29,496,697	5.9933	-3.92%
2014-04-04	7.910	7.900	7.910	7.900	8.090	11,109,194	88,378,186	7.9554	6.158	6.151	6.158	6.151	6.299	14,268,867	6.1938	0.00%
2014-04-03	7.910	7.910	7.920	7.890	8.120	10,659,680	84,775,493	7.9529	6.158	6.158	6.166	6.143	6.322	13,691,502	6.1918	-0.38%
2014-04-02	7.940	7.910	7.940	7.820	8.140	16,846,987	134,555,129	7.9869	6.182	6.158	6.182	6.088	6.337	21,638,601	6.2183	0.51%
2014-04-01	7.900	7.910	7.930	7.810	7.950	18,226,575	143,430,676	7.8693	6.151	6.158	6.174	6.081	6.190	23,410,571	6.1267	1.15%
2014-03-31	7.810	7.800	7.810	7.750	8.210	30,883,802	242,974,479	7.8674	6.081	6.073	6.081	6.034	6.392	39,667,762	6.1252	-3.94%
2014-03-28	8.130	8.140	8.150	7.960	8.230	29,708,998	242,303,015	8.1559	6.330	6.337	6.345	6.197	6.408	38,158,820	6.3499	2.39%
2014-03-27	7.940	7.940	7.960	7.900	8.030	17,418,208	138,299,582	7.9399	6.182	6.182	6.197	6.151	6.252	22,372,288	6.1817	0.13%
2014-03-26	7.930	7.940	7.950	7.840	8.060	21,952,954	174,170,749	7.9338	6.174	6.182	6.190	6.104	6.275	28,196,805	6.1770	1.54%
2014-03-25	7.810	7.800	7.820	7.690	8.040	29,034,213	226,732,569	7.8092	6.081	6.073	6.088	5.987	6.260	37,292,113	6.0799	-1.26%
2014-03-24	7.910	7.890	7.910	7.630	8.000	50,709,578	395,939,080	7.8080	6.158	6.143	6.158	5.940	6.228	65,132,377	6.0790	-1.37%
2014-03-21	8.020	7.970	8.040	7.900	8.130	49,711,689	398,362,054	8.0134	6.244	6.205	6.260	6.151	6.330	63,850,669	6.2390	-0.37%
2014-03-20	8.050	8.040	8.060	7.980	8.370	34,680,615	282,443,011	8.1441	6.267	6.260	6.275	6.213	6.517	44,544,463	6.3407	0.00%
2014-03-19	8.050	8.050	8.060	8.010	8.350	96,727,075	786,307,453	8.1291	6.267	6.267	6.275	6.236	6.501	124,238,154	6.3290	1.51%
2014-03-18	7.930	7.920	7.930	7.720	8.440	129,553,762	1,037,639,529	8.0093	6.174	6.166	6.174	6.010	6.571	166,401,395	6.2358	-13.80%
2014-03-17	9.200	9.190	9.220	9.160	9.340	12,294,976	113,131,356	9.2014	7.163	7.155	7.178	7.132	7.272	15,791,909	7.1639	-1.60%
2014-03-14	9.350	9.310	9.350	9.170	9.530	18,942,400	175,262,555	9.2524	7.280	7.248	7.280	7.139	7.420	24,329,990	7.2036	-0.95%
2014-03-13	9.440	9.440	9.470	9.400	9.690	17,621,178	168,308,617	9.5515	7.350	7.350	7.373	7.318	7.544	22,632,987	7.4364	1.29%
2014-03-12	9.320	9.310	9.340	9.230	9.660	20,529,740	191,389,725	9.3226	7.256	7.248	7.272	7.186	7.521	26,368,801	7.2582	-3.62%
2014-03-11	9.670	9.660	9.690	9.560	9.700	22,219,566	214,079,371	9.6347	7.529	7.521	7.544	7.443	7.552	28,539,247	7.5012	0.42%
2014-03-10	9.630	9.640	9.650	9.550	9.750	28,723,661	277,032,050	9.6447	7.498	7.505	7.513	7.435	7.591	36,893,234	7.5090	0.52%
2014-03-07	9.580	9.540	9.580	9.470	9.690	33,578,673	322,111,678	9.5927	7.459	7.427	7.459	7.373	7.544	43,129,107	7.4685	0.42%
2014-03-06	9.540	9.530	9.560	9.110	9.650	37,358,773	352,816,360	9.4440	7.427	7.420	7.443	7.093	7.513	47,984,341	7.3527	4.49%
2014-03-05	9.130	9.130	9.180	9.100	9.600	20,444,053	189,661,146	9.2771	7.108	7.108	7.147	7.085	7.474	26,258,743	7.2228	-4.20%
2014-03-04	9.530	9.510	9.540	9.450	9.650	19,787,159	188,439,314	9.5233	7.420	7.404	7.427	7.357	7.513	25,415,015	7.4145	-0.83%
2014-03-03	9.610	9.610	9.620	9.220	9.650	26,505,786	251,380,709	9.4840	7.482	7.482	7.490	7.178	7.513	34,044,552	7.3839	3.78%
2014-02-28	9.260	9.200	9.280	9.160	9.360	19,589,660	180,512,613	9.2147	7.209	7.163	7.225	7.132	7.287	25,161,344	7.1742	-1.17%
2014-02-27	9.370	9.380	9.400	9.360	9.590	19,040,663	179,487,751	9.4265	7.295	7.303	7.318	7.287	7.466	24,456,201	7.3392	-0.74%
2014-02-26	9.440	9.430	9.450	9.100	9.480	20,291,044	189,442,923	9.3363	7.350	7.342	7.357	7.085	7.381	26,062,215	7.2689	3.28%
2014-02-25	9.140	9.140	9.160	8.970	9.260	21,899,958	200,190,982	9.1412	7.116	7.116	7.132	6.984	7.209	28,128,736	7.1170	0.44%
2014-02-24	9.100	9.090	9.120	8.920	9.200	12,069,900	109,385,217	9.0626	7.085	7.077	7.100	6.945	7.163	15,502,816	7.0558	-0.98%
2014-02-21	9.190	9.170	9.180	9.140	9.390	11,116,100	102,450,304	9.2164	7.155	7.139	7.147	7.116	7.311	14,277,737	7.1755	-0.33%
2014-02-20	9.220	9.210	9.220	9.100	9.470	16,296,700	150,226,464	9.2182	7.178	7.171	7.178	7.085	7.373	20,931,801	7.1769	-2.12%
2014-02-19	9.420	9.410	9.440	9.400	9.660	5,664,400	53,657,730	9.4728	7.334	7.326	7.350	7.318	7.521	7,275,467	7.3752	-1.77%
2014-02-18	9.590	9.580	9.610	9.380	9.610	9,133,436	86,646,569	9.4867	7.466	7.459	7.482	7.303	7.482	11,731,164	7.3860	1.91%
2014-02-17	9.410	9.400	9.410	9.390	9.590	7,759,400	73,565,308	9.4808	7.326	7.318	7.326	7.311	7.466	9,966,326	7.3814	0.53%
2014-02-14	9.360	9.360	9.390	9.330	9.790	14,388,087	136,286,987	9.4722	7.287	7.287	7.311	7.264	7.622	18,480,341	7.3747	-3.01%
2014-02-13	9.650	9.630	9.660	9.550	9.720	15,200,468	146,677,482	9.6495	7.513	7.498	7.521	7.435	7.568	19,523,779	7.5128	0.52%
2014-02-12	9.600	9.600	9.640	9.600	9.950	15,125,561	147,527,043	9.7535	7.474	7.474	7.505	7.474	7.747	19,427,567	7.5937	-1.23%
2014-02-11	9.720	9.700	9.720	9.610	9.830	7,490,887	72,694,617	9.7044	7.568	7.552	7.568	7.482	7.653	9,621,442	7.5555	0.00%
2014-02-10	9.720	9.710	9.720	9.690	9.900	6,070,210	59,301,775	9.7693	7.568	7.560	7.568	7.544	7.708	7,796,697	7.6060	0.10%
2014-02-07	9.710	9.720	9.730	9.500	9.780	12,673,743	122,459,826	9.6625	7.560	7.568	7.575	7.396	7.614	16,278,404	7.5228	0.41%
2014-02-06	9.670	9.640	9.700	9.310	9.740	9,046,324	86,835,326	9.5990	7.529	7.505	7.552	7.248	7.583	11,619,276	7.4734	3.42%
2014-02-05	9.350	9.350	9.370	9.210	9.450	12,702,505	118,323,429	9.3150	7.280	7.280	7.295	7.171	7.357	16,315,347	7.2523	-1.06%
2014-02-04	9.450	9.460	9.480	8.900	9.510	16,800,705	153,876,121	9.1589	7.357	7.365	7.381	6.929	7.404	21,579,155	7.1308	1.18%
2014-01-30	9.340	9.310	9.370	9.210	9.410	12,704,244	119,074,494	9.3728	7.272	7.248	7.295	7.171	7.326	16,317,580	7.2973	-3.11%
2014-01-29	9.640	9.640	9.670	9.600	9.850	10,720,239	104,269,118	9.7264	7.505	7.505	7.529	7.474	7.669	13,769,285	7.5726	1.90%
2014-01-28	9.460	9.450	9.510	9.200	9.630	14,102,680	133,746,454	9.4838	7.365	7.357	7.404	7.163	7.498	18,113,759	7.3837	2.60%
2014-01-27	9.220	9.210	9.230	9.150	9.670	36,252,793	336,466,215	9.2811	7.178	7.171	7.186	7.124	7.529	46,563,799	7.2259	-5.63%
2014-01-24	9.770	9.740	9.780	9.730	10.28	15,132,710	151,353,754	10.002	7.607	7.583	7.614	7.575	8.004	19,436,750	7.7870	-2.69%
2014-01-23	10.04	10.02	10.04	9.820	10.06	12,678,126	126,657,877	9.9903	7.817	7.801	7.817	7.645	7.832	16,284,034	7.7780	1.72%
2014-01-22	9.870	9.850	9.870	9.760	10.06	10,926,100	107,891,671	9.8747	7.684	7.669	7.684	7.599	7.832	14,033,697	7.6880	0.30%
2014-01-21	9.840	9.840	9.850	9.820	10.10	4,517,976	44,810,271	9.9182	7.661	7.661	7.669	7.645	7.863	5,802,977	7.7219	-1.60%
2014-01-20	10.00	10.00	10.02	9.860	10.28	8,870,906	88,923,098	10.024	7.786	7.786	7.801	7.677	8.004	11,393,966	7.8044	-0.40%
2014-01-17	10.04	10.02	10.04	9.560	10.06	17,670,826	174,907,275	9.8981	7.817	7.801	7.817	7.443	7.832	22,696,756	7.7063	4.15%
2014-01-16	9.640	9.640	9.650	9.600	9.860	11,162,000	108,873,211	9.7539	7.505	7.505	7.513	7.474	7.677	14,336,692	7.5940	0.00%
2014-01-15	9.640	9.610	9.660	9.460	9.660	4,965,214	47,700,018	9.6068	7.505	7.482	7.521	7.365	7.521	6,377,418	7.4795	1.37%
2014-01-14	9.510	9.500	9.540	9.410	9.610	6,168,512	58,694,525	9.5152	7.404	7.396	7.427	7.326	7.482	7,922,958	7.4082	-0.83%
2014-01-13	9.590	9.590	9.610	9.470	9.660	4,788,042	45,730,953	9.5511	7.466	7.466	7.482	7.373	7.521	6,149,855	7.4361	1.05%
2014-01-10	9.490	9.480	9.520	9.450	9.660	7,642,173	73,008,228	9.5533	7.389	7.381	7.412	7.357	7.521	9,815,757	7.4379	-0.52%
2014-01-09	9.540	9.530	9.550	9.400	9.920	15,171,811	146,802,226	9.6760	7.427	7.420	7.435	7.318	7.723	19,486,972	7.5334	0.53%
2014-01-08	9.490	9.470	9.490	9.350	9.840	19,203,494	183,460,975	9.5535	7.389	7.373	7.389	7.280	7.661	24,665,345	7.4380	-3.56%
2014-01-07	9.840	9.840	9.860	9.820	9.960	13,786,500	136,481,960	9.8997	7.661	7.661	7.677	7.645	7.754	17,707,651	7.7075	0.20%
2014-01-06	9.820	9.820	9.850	9.810	10.00	13,936,566	138,254,746	9.9203	7.645	7.645	7.669	7.638	7.786	17,900,399	7.7236	-0.41%
2014-01-03	9.860	9.860	9.890	9.710	9.910	15,188,787	149,016,929	9.8110	7.677	7.677	7.700	7.560	7.716	19,508,776	7.6385	-1.60%
2014-01-02	10.02	10.00	10.04	9.940	10.16	15,218,282	152,324,262	10.009	7.801	7.786	7.817	7.739	7.910	19,546,660	7.7929	0.30%
2013-12-31	9.990	9.980	10.02	9.800	10.08	9,143,307	91,280,183	9.9833	7.778	7.770	7.801	7.630	7.848	11,743,843	7.7726	1.94%
2013-12-30	9.800	9.820	9.830	9.740	9.840	10,922,730	107,012,450	9.7972	7.630	7.645	7.653	7.583	7.661	14,029,369	7.6277	1.03%
2013-12-27	9.700	9.680	9.710	9.480	9.750	12,208,729	118,311,509	9.6907	7.552	7.536	7.560	7.381	7.591	15,681,131	7.5448	1.36%
2013-12-24	9.570	9.550	9.570	9.420	9.680	7,218,321	68,878,843	9.5422	7.451	7.435	7.451	7.334	7.536	9,271,353	7.4292	0.31%
2013-12-23	9.540	9.510	9.540	9.300	9.770	15,129,326	144,524,543	9.5526	7.427	7.404	7.427	7.241	7.607	19,432,403	7.4373	2.80%
2013-12-20	9.280	9.240	9.330	9.210	9.620	11,883,584	110,773,540	9.3216	7.225	7.194	7.264	7.171	7.490	15,263,509	7.2574	-3.83%
2013-12-19	9.650	9.630	9.650	9.510	9.840	8,691,056	84,058,983	9.6719	7.513	7.498	7.513	7.404	7.661	11,162,963	7.5302	-0.41%
2013-12-18	9.690	9.660	9.700	9.610	9.740	7,821,492	75,678,022	9.6757	7.544	7.521	7.552	7.482	7.583	10,046,078	7.5331	0.00%
2013-12-17	9.690	9.690	9.710	9.620	9.860	11,209,296	109,145,290	9.7370	7.544	7.544	7.560	7.490	7.677	14,397,440	7.5809	0.41%
2013-12-16	9.650	9.630	9.670	9.610	9.800	5,491,385	53,275,214	9.7016	7.513	7.498	7.529	7.482	7.630	7,053,243	7.5533	-1.03%
2013-12-13	9.750	9.730	9.750	9.600	9.790	16,354,506	159,436,472	9.7488	7.591	7.575	7.591	7.474	7.622	21,006,049	7.5900	0.52%
2013-12-12	9.700	9.700	9.720	9.560	9.780	10,928,977	105,976,098	9.6968	7.552	7.552	7.568	7.443	7.614	14,037,393	7.5496	2.11%
2013-12-11	9.500	9.500	9.510	9.360	9.530	14,553,596	137,334,531	9.4365	7.396	7.396	7.404	7.287	7.420	18,692,924	7.3469	-0.42%
2013-12-10	9.540	9.520	9.550	9.520	9.780	17,020,466	163,685,182	9.6170	7.427	7.412	7.435	7.412	7.614	21,861,421	7.4874	-1.95%
2013-12-09	9.730	9.700	9.730	9.670	9.910	9,255,300	90,092,080	9.7341	7.575	7.552	7.575	7.529	7.716	11,887,689	7.5786	0.41%
2013-12-06	9.690	9.680	9.710	9.680	10.04	8,972,441	87,673,851	9.7715	7.544	7.536	7.560	7.536	7.817	11,524,379	7.6077	-3.10%
2013-12-05	10.00	9.970	10.00	9.800	10.10	22,829,275	228,444,984	10.007	7.786	7.762	7.786	7.630	7.863	29,322,369	7.7908	1.32%
2013-12-04	9.870	9.870	9.880	9.600	10.06	11,391,015	112,491,361	9.8754	7.684	7.684	7.692	7.474	7.832	14,630,843	7.6886	1.13%
2013-12-03	9.760	9.770	9.790	9.700	9.950	18,002,461	176,714,521	9.8161	7.599	7.607	7.622	7.552	7.747	23,122,714	7.6425	-1.81%
2013-12-02	9.940	9.900	9.950	9.840	10.28	13,429,813	134,359,790	10.005	7.739	7.708	7.747	7.661	8.004	17,249,515	7.7892	-0.30%
2013-11-29	9.970	9.960	9.990	9.830	10.00	3,144,821	31,240,394	9.9339	7.762	7.754	7.778	7.653	7.786	4,039,270	7.7342	1.12%
2013-11-28	9.860	9.850	9.880	9.810	10.20	6,295,290	62,617,756	9.9468	7.677	7.669	7.692	7.638	7.941	8,085,794	7.7442	-1.40%
2013-11-27	10.00	10.00	10.02	9.800	10.04	18,029,928	179,061,710	9.9314	7.786	7.786	7.801	7.630	7.817	23,157,993	7.7322	-0.40%
2013-11-26	10.04	10.02	10.04	9.980	10.32	19,295,232	195,191,349	10.116	7.817	7.801	7.817	7.770	8.035	24,783,175	7.8760	-0.59%
2013-11-25	10.10	10.08	10.10	9.880	10.24	22,416,500	225,180,768	10.045	7.863	7.848	7.863	7.692	7.972	28,792,193	7.8209	2.64%
2013-11-22	9.840	9.810	9.840	9.750	9.980	11,687,065	115,407,976	9.8748	7.661	7.638	7.661	7.591	7.770	15,011,096	7.6882	0.51%
2013-11-21	9.790	9.780	9.810	9.710	9.980	12,165,431	119,828,606	9.8499	7.622	7.614	7.638	7.560	7.770	15,625,518	7.6688	-0.20%
2013-11-20	9.810	9.810	9.820	9.790	9.950	13,621,868	134,362,286	9.8637	7.638	7.638	7.645	7.622	7.747	17,496,195	7.6795	1.87%
2013-11-19	9.630	9.610	9.630	9.520	9.990	14,934,431	145,159,265	9.7198	7.498	7.482	7.498	7.412	7.778	19,182,076	7.5674	-2.73%
2013-11-18	9.900	9.880	9.920	9.680	10.00	36,245,811	358,802,983	9.8992	7.708	7.692	7.723	7.536	7.786	46,554,831	7.7071	3.66%
2013-11-15	9.550	9.540	9.550	9.400	9.690	25,115,563	240,600,548	9.5797	7.435	7.427	7.435	7.318	7.544	32,258,922	7.4584	1.27%
2013-11-14	9.430	9.410	9.430	9.070	9.450	12,142,252	113,679,104	9.3623	7.342	7.326	7.342	7.062	7.357	15,595,747	7.2891	2.17%
2013-11-13	9.230	9.200	9.220	8.960	9.270	9,892,880	90,613,447	9.1595	7.186	7.163	7.178	6.976	7.217	12,706,609	7.1312	0.44%
2013-11-12	9.190	9.190	9.200	9.080	9.360	8,595,000	79,138,407	9.2075	7.155	7.155	7.163	7.069	7.287	11,039,587	7.1686	-1.18%
2013-11-11	9.300	9.300	9.310	8.900	9.400	10,558,153	97,709,803	9.2544	7.241	7.241	7.248	6.929	7.318	13,561,099	7.2052	3.33%
2013-11-08	9.000	8.990	9.030	8.990	9.110	13,512,282	121,997,554	9.0286	7.007	6.999	7.030	6.999	7.093	17,355,440	7.0294	-1.21%
2013-11-07	9.110	9.110	9.120	9.040	9.190	9,535,632	86,929,770	9.1163	7.093	7.093	7.100	7.038	7.155	12,247,753	7.0976	-0.98%
2013-11-06	9.200	9.180	9.190	9.120	9.400	16,016,431	147,263,977	9.1946	7.163	7.147	7.155	7.100	7.318	20,571,818	7.1585	-1.92%
2013-11-05	9.380	9.370	9.380	9.150	9.480	15,870,975	148,348,887	9.3472	7.303	7.295	7.303	7.124	7.381	20,384,992	7.2774	1.63%
2013-11-04	9.230	9.220	9.240	8.980	9.260	10,003,000	91,593,540	9.1566	7.186	7.178	7.194	6.991	7.209	12,848,050	7.1290	2.56%
2013-11-01	9.000	8.990	9.000	8.900	9.200	9,548,040	85,757,123	8.9816	7.007	6.999	7.007	6.929	7.163	12,263,690	6.9928	1.01%
2013-10-31	8.910	8.900	8.930	8.760	9.000	6,718,476	59,978,249	8.9274	6.937	6.929	6.953	6.820	7.007	8,629,342	6.9505	-0.22%
2013-10-30	8.930	8.940	8.960	8.810	9.080	10,736,356	96,127,801	8.9535	6.953	6.960	6.976	6.859	7.069	13,789,986	6.9708	0.45%
2013-10-29	8.890	8.870	8.880	8.760	9.160	13,090,800	116,504,722	8.8997	6.921	6.906	6.914	6.820	7.132	16,814,081	6.9290	-1.55%
2013-10-28	9.030	9.000	9.020	8.710	9.130	10,725,500	95,908,055	8.9421	7.030	7.007	7.023	6.781	7.108	13,776,043	6.9619	0.56%
2013-10-25	8.980	8.970	9.000	8.950	9.140	10,791,562	97,176,530	9.0049	6.991	6.984	7.007	6.968	7.116	13,860,894	7.0108	-0.88%
2013-10-24	9.060	9.050	9.060	8.900	9.200	12,593,374	113,692,846	9.0280	7.054	7.046	7.054	6.929	7.163	16,175,177	7.0288	-1.31%
2013-10-23	9.180	9.180	9.190	9.100	9.250	24,455,670	224,432,585	9.1771	7.147	7.147	7.155	7.085	7.202	31,411,343	7.1450	0.00%
2013-10-22	9.180	9.160	9.170	9.030	9.340	19,982,010	183,508,884	9.1837	7.147	7.132	7.139	7.030	7.272	25,665,286	7.1501	-2.34%
2013-10-21	9.400	9.390	9.400	9.330	9.500	22,007,155	206,932,230	9.4030	7.318	7.311	7.318	7.264	7.396	28,266,422	7.3208	1.18%
2013-10-18	9.290	9.260	9.300	8.900	9.300	29,404,632	270,348,399	9.1941	7.233	7.209	7.241	6.929	7.241	37,767,887	7.1582	6.17%
2013-10-17	8.750	8.730	8.750	8.650	8.950	15,405,560	136,042,652	8.8308	6.812	6.797	6.812	6.735	6.968	19,787,204	6.8753	1.74%
2013-10-16	8.600	8.590	8.610	8.550	8.800	7,466,000	64,555,465	8.6466	6.696	6.688	6.703	6.657	6.851	9,589,477	6.7319	-1.15%
2013-10-15	8.700	8.700	8.730	8.640	8.880	15,743,849	137,106,359	8.7086	6.773	6.773	6.797	6.727	6.914	20,221,709	6.7802	-0.91%
2013-10-11	8.780	8.770	8.800	8.700	8.880	19,338,306	169,848,601	8.7830	6.836	6.828	6.851	6.773	6.914	24,838,500	6.8381	0.00%
2013-10-10	8.780	8.780	8.790	8.530	8.830	61,366,165	522,837,137	8.5200	6.836	6.836	6.844	6.641	6.875	78,819,907	6.6333	0.00%
2013-10-09	8.780	8.770	8.780	8.420	8.900	63,268,853	550,786,979	8.7055	6.836	6.828	6.836	6.555	6.929	81,263,757	6.7778	5.91%
2013-10-08	8.290	8.270	8.290	8.100	8.370	15,673,231	129,926,675	8.2897	6.454	6.439	6.454	6.306	6.517	20,131,006	6.4541	2.47%
2013-10-07	8.090	8.080	8.090	8.050	8.220	12,745,000	103,362,515	8.1100	6.299	6.291	6.299	6.267	6.400	16,369,928	6.3142	-1.82%
2013-10-04	8.240	8.230	8.240	8.110	8.250	7,652,000	62,812,124	8.2086	6.415	6.408	6.415	6.314	6.423	9,828,379	6.3909	0.98%
2013-10-03	8.160	8.150	8.160	8.070	8.190	8,629,465	70,190,811	8.1339	6.353	6.345	6.353	6.283	6.376	11,083,854	6.3327	1.37%
2013-10-02	8.050	8.040	8.060	7.860	8.200	17,095,615	137,290,571	8.0307	6.267	6.260	6.275	6.119	6.384	21,957,944	6.2524	-0.12%
2013-09-30	8.060	8.040	8.060	8.000	8.130	10,691,300	86,238,769	8.0663	6.275	6.260	6.275	6.228	6.330	13,732,116	6.2801	0.25%
2013-09-27	8.040	8.020	8.050	8.020	8.290	16,242,945	132,102,999	8.1329	6.260	6.244	6.267	6.244	6.454	20,862,757	6.3320	-2.19%
2013-09-26	8.220	8.220	8.240	8.080	8.260	9,057,667	74,283,574	8.2012	6.400	6.400	6.415	6.291	6.431	11,633,845	6.3851	-0.12%
2013-09-25	8.230	8.210	8.240	8.100	8.300	16,623,664	136,098,120	8.1870	6.408	6.392	6.415	6.306	6.462	21,351,760	6.3741	0.98%
2013-09-24	8.150	8.130	8.160	7.970	8.250	14,559,713	118,466,595	8.1366	6.345	6.330	6.353	6.205	6.423	18,700,781	6.3348	-0.24%
2013-09-23	8.170	8.150	8.200	8.020	8.240	8,842,673	71,854,572	8.1259	6.361	6.345	6.384	6.244	6.415	11,357,703	6.3265	1.74%
2013-09-19	8.030	8.000	8.100	7.960	8.120	11,713,309	94,296,780	8.0504	6.252	6.228	6.306	6.197	6.322	15,044,804	6.2677	0.88%
2013-09-18	7.960	7.930	7.960	7.760	7.990	15,339,074	121,347,824	7.9110	6.197	6.174	6.197	6.042	6.221	19,701,808	6.1592	1.79%
2013-09-17	7.820	7.790	7.830	7.750	7.870	6,274,508	49,033,821	7.8148	6.088	6.065	6.096	6.034	6.127	8,059,101	6.0843	0.77%
2013-09-16	7.760	7.750	7.810	7.730	7.950	8,382,000	65,444,370	7.8077	6.042	6.034	6.081	6.018	6.190	10,766,005	6.0788	-1.15%
2013-09-13	7.850	7.840	7.860	7.650	7.860	11,476,400	89,325,966	7.7834	6.112	6.104	6.119	5.956	6.119	14,740,513	6.0599	1.55%
2013-09-12	7.730	7.730	7.750	7.600	7.840	12,514,301	96,752,674	7.7314	6.018	6.018	6.034	5.917	6.104	16,073,614	6.0193	0.78%
2013-09-11	7.670	7.650	7.690	7.600	7.990	35,394,599	272,420,014	7.6967	5.972	5.956	5.987	5.917	6.221	45,461,518	5.9923	-3.16%
2013-09-10	7.920	7.900	7.930	7.680	7.930	38,260,100	298,560,454	7.8034	6.166	6.151	6.174	5.979	6.174	49,142,024	6.0755	2.59%
2013-09-09	7.720	7.720	7.730	7.700	8.270	44,721,862	351,880,499	7.8682	6.010	6.010	6.018	5.995	6.439	57,441,637	6.1259	-5.85%
2013-09-06	8.200	8.190	8.200	8.110	8.240	5,258,379	43,132,750	8.2027	6.384	6.376	6.384	6.314	6.415	6,753,965	6.3863	-0.12%
2013-09-05	8.210	8.200	8.220	8.100	8.340	9,511,106	78,001,905	8.2011	6.392	6.384	6.400	6.306	6.493	12,216,251	6.3851	0.49%
2013-09-04	8.170	8.160	8.190	8.160	8.300	10,446,432	85,899,168	8.2228	6.361	6.353	6.376	6.353	6.462	13,417,602	6.4020	-1.21%
2013-09-03	8.270	8.260	8.270	8.180	8.440	10,463,075	86,917,944	8.3071	6.439	6.431	6.439	6.369	6.571	13,438,979	6.4676	-1.08%
2013-09-02	8.360	8.360	8.390	8.300	8.440	37,003,353	310,515,408	8.3915	6.509	6.509	6.532	6.462	6.571	47,527,833	6.5333	2.08%
2013-08-30	8.190	8.150	8.190	7.770	8.200	16,412,816	131,996,944	8.0423	6.376	6.345	6.376	6.049	6.384	21,080,943	6.2614	4.46%
2013-08-29	7.840	7.830	7.860	7.740	7.890	14,862,400	115,886,504	7.7973	6.104	6.096	6.119	6.026	6.143	19,089,558	6.0707	1.16%
2013-08-28	7.750	7.740	7.750	7.710	8.060	8,970,000	69,862,495	7.7885	6.034	6.026	6.034	6.003	6.275	11,521,244	6.0638	-2.27%
2013-08-27	7.930	7.920	7.930	7.680	8.020	12,289,764	96,458,311	7.8487	6.174	6.166	6.174	5.979	6.244	15,785,214	6.1107	-1.00%
2013-08-26	8.010	8.000	8.010	7.910	8.060	5,484,355	43,778,716	7.9825	6.236	6.228	6.236	6.158	6.275	7,044,213	6.2148	0.63%
2013-08-23	7.960	7.950	7.960	7.880	8.000	9,958,502	78,922,894	7.9252	6.197	6.190	6.197	6.135	6.228	12,790,895	6.1702	1.14%
2013-08-22	7.870	7.850	7.870	7.700	7.930	17,755,345	139,120,013	7.8354	6.127	6.112	6.127	5.995	6.174	22,805,314	6.1003	0.00%
2013-08-21	7.870	7.860	7.900	7.800	8.080	15,481,000	122,605,413	7.9197	6.127	6.119	6.151	6.073	6.291	19,884,100	6.1660	-1.63%
2013-08-20	8.000	7.990	8.000	7.600	8.150	34,111,431	269,634,066	7.9045	6.228	6.221	6.228	5.917	6.345	43,813,392	6.1541	-3.85%
2013-08-19	8.320	8.310	8.330	8.060	8.430	4,228,820	35,268,190	8.3400	6.478	6.470	6.485	6.275	6.563	5,431,579	6.4932	-0.95%
2013-08-16	8.400	8.400	8.420	8.300	8.500	12,378,288	104,173,192	8.4158	6.540	6.540	6.555	6.462	6.618	15,898,916	6.5522	0.72%
2013-08-15	8.340	8.330	8.350	8.220	8.570	15,095,742	126,715,545	8.3941	6.493	6.485	6.501	6.400	6.672	19,389,267	6.5353	-0.48%
2013-08-13	8.380	8.360	8.370	8.230	8.400	11,945,804	99,691,697	8.3453	6.524	6.509	6.517	6.408	6.540	15,343,425	6.4974	0.72%
2013-08-12	8.320	8.320	8.330	8.070	8.380	13,434,300	111,715,842	8.3157	6.478	6.478	6.485	6.283	6.524	17,255,279	6.4743	2.97%
2013-08-09	8.080	8.050	8.080	8.050	8.300	3,136,071	25,482,754	8.1257	6.291	6.267	6.291	6.267	6.462	4,028,031	6.3264	-0.74%
2013-08-08	8.140	8.110	8.150	7.980	8.210	10,711,000	87,034,507	8.1257	6.337	6.314	6.345	6.213	6.392	13,757,419	6.3264	2.26%
2013-08-07	7.960	7.960	7.970	7.920	8.190	14,855,202	119,572,222	8.0492	6.197	6.197	6.205	6.166	6.376	19,080,313	6.2668	-1.61%
2013-08-06	8.090	8.090	8.100	7.950	8.170	15,489,142	124,918,817	8.0649	6.299	6.299	6.306	6.190	6.361	19,894,558	6.2790	-1.70%
2013-08-05	8.230	8.230	8.240	8.200	8.380	10,418,800	85,915,695	8.2462	6.408	6.408	6.415	6.384	6.524	13,382,111	6.4202	-1.91%
2013-08-02	8.390	8.370	8.400	8.310	8.460	13,884,584	116,358,933	8.3804	6.532	6.517	6.540	6.470	6.587	17,833,632	6.5247	1.08%
2013-08-01	8.300	8.290	8.300	8.200	8.430	16,502,166	137,248,283	8.3170	6.462	6.454	6.462	6.384	6.563	21,195,706	6.4753	1.59%
2013-07-31	8.170	8.160	8.190	8.110	8.430	13,905,426	114,750,571	8.2522	6.361	6.353	6.376	6.314	6.563	17,860,402	6.4249	-1.92%
2013-07-30	8.330	8.320	8.340	8.290	8.520	7,143,132	60,104,134	8.4143	6.485	6.478	6.493	6.454	6.633	9,174,779	6.5510	-1.54%
2013-07-29	8.460	8.460	8.470	8.110	8.480	16,598,733	138,210,730	8.3266	6.587	6.587	6.594	6.314	6.602	21,319,739	6.4828	3.30%
2013-07-26	8.190	8.180	8.190	8.180	8.470	7,318,494	60,581,828	8.2779	6.376	6.369	6.376	6.369	6.594	9,400,017	6.4449	-1.80%
2013-07-25	8.340	8.330	8.350	8.200	8.380	6,348,367	52,603,886	8.2862	6.493	6.485	6.501	6.384	6.524	8,153,967	6.4513	0.85%
2013-07-24	8.270	8.260	8.280	8.150	8.410	15,419,790	127,874,724	8.2929	6.439	6.431	6.446	6.345	6.548	19,805,481	6.4565	-2.01%
2013-07-23	8.440	8.420	8.440	8.340	8.580	20,137,498	170,184,280	8.4511	6.571	6.555	6.571	6.493	6.680	25,864,998	6.5797	2.43%
2013-07-22	8.240	8.230	8.260	8.180	8.300	9,340,171	76,842,445	8.2271	6.415	6.408	6.431	6.369	6.462	11,996,699	6.4053	0.49%
2013-07-19	8.200	8.200	8.210	8.090	8.230	13,626,520	111,664,339	8.1946	6.384	6.384	6.392	6.299	6.408	17,502,170	6.3800	-0.12%
2013-07-18	8.210	8.190	8.230	8.170	8.310	10,335,415	84,843,000	8.2090	6.392	6.376	6.408	6.361	6.470	13,275,010	6.3912	0.24%
2013-07-17	8.190	8.170	8.190	8.170	8.420	16,481,000	136,487,523	8.2815	6.376	6.361	6.376	6.361	6.555	21,168,520	6.4477	-2.73%
2013-07-16	8.420	8.410	8.420	8.280	8.630	30,694,385	261,052,822	8.5049	6.555	6.548	6.555	6.446	6.719	39,424,471	6.6216	1.57%
2013-07-15	8.290	8.300	8.310	7.970	8.370	22,195,095	183,475,625	8.2665	6.454	6.462	6.470	6.205	6.517	28,507,816	6.4360	3.37%
2013-07-12	8.020	7.990	8.020	7.910	8.100	10,914,798	87,299,901	7.9983	6.244	6.221	6.244	6.158	6.306	14,019,181	6.2272	-1.72%
2013-07-11	8.160	8.150	8.160	8.060	8.260	15,286,755	124,685,767	8.1565	6.353	6.345	6.353	6.275	6.431	19,634,608	6.3503	-0.37%
2013-07-10	8.190	8.160	8.200	7.930	8.240	19,515,850	158,533,383	8.1233	6.376	6.353	6.384	6.174	6.415	25,066,541	6.3245	2.76%
2013-07-09	7.970	7.960	7.980	7.750	8.140	10,560,907	84,113,500	7.9646	6.205	6.197	6.213	6.034	6.337	13,564,636	6.2009	1.92%
2013-07-08	7.820	7.810	7.850	7.310	7.930	16,548,000	126,885,665	7.6677	6.088	6.081	6.112	5.691	6.174	21,254,576	5.9698	3.17%
2013-07-05	7.580	7.570	7.580	7.570	7.840	14,343,528	109,342,667	7.6231	5.901	5.894	5.901	5.894	6.104	18,423,109	5.9351	-1.43%
2013-07-04	7.690	7.680	7.690	7.620	8.000	13,541,588	104,319,048	7.7036	5.987	5.979	5.987	5.933	6.228	17,393,081	5.9977	-1.91%
2013-07-03	7.840	7.820	7.850	7.810	8.110	25,674,905	203,238,535	7.9158	6.104	6.088	6.112	6.081	6.314	32,977,352	6.1630	-3.21%
2013-07-02	8.100	8.100	8.130	7.860	8.240	17,464,648	142,055,339	8.1339	6.306	6.306	6.330	6.119	6.415	22,431,937	6.3327	0.75%
2013-06-28	8.040	8.040	8.060	7.940	8.280	19,990,980	160,779,264	8.0426	6.260	6.260	6.275	6.182	6.446	25,676,807	6.2617	0.37%
2013-06-27	8.010	7.980	8.000	7.740	8.120	71,923,000	573,046,760	7.9675	6.236	6.213	6.228	6.026	6.322	92,379,313	6.2032	7.09%
2013-06-26	7.480	7.450	7.470	7.250	7.590	12,834,733	96,201,011	7.4954	5.824	5.800	5.816	5.645	5.909	16,485,183	5.8356	3.89%
2013-06-25	7.200	7.170	7.210	6.970	7.550	21,561,665	155,316,917	7.2034	5.606	5.582	5.613	5.427	5.878	27,694,226	5.6083	-2.83%
2013-06-24	7.410	7.410	7.430	7.250	7.760	14,073,103	104,609,017	7.4333	5.769	5.769	5.785	5.645	6.042	18,075,770	5.7873	-5.12%
2013-06-21	7.810	7.810	7.840	7.520	7.850	17,802,262	137,435,714	7.7201	6.081	6.081	6.104	5.855	6.112	22,865,575	6.0106	-1.76%
2013-06-20	7.950	7.920	7.960	7.890	8.240	15,003,000	120,130,805	8.0071	6.190	6.166	6.197	6.143	6.415	19,270,148	6.2340	-3.40%
2013-06-19	8.230	8.210	8.240	7.910	8.280	16,170,805	131,905,317	8.1570	6.408	6.392	6.415	6.158	6.446	20,770,099	6.3507	3.39%
2013-06-18	7.960	7.950	7.970	7.910	8.210	13,928,967	112,427,722	8.0715	6.197	6.190	6.205	6.158	6.392	17,890,639	6.2842	-0.62%
2013-06-17	8.010	8.000	8.020	7.890	8.250	17,752,500	143,266,224	8.0702	6.236	6.228	6.244	6.143	6.423	22,801,659	6.2831	1.52%
2013-06-14	7.890	7.850	7.880	7.730	7.990	24,540,956	192,737,139	7.8537	6.143	6.112	6.135	6.018	6.221	31,520,886	6.1146	0.25%
2013-06-13	7.870	7.850	7.870	7.780	8.200	28,126,430	221,008,079	7.8577	6.127	6.112	6.127	6.057	6.384	36,126,139	6.1177	-4.49%
2013-06-11	8.240	8.230	8.240	8.100	8.300	13,778,198	113,210,270	8.2166	6.415	6.408	6.415	6.306	6.462	17,696,988	6.3971	0.61%
2013-06-10	8.190	8.190	8.200	7.920	8.200	11,499,200	93,428,010	8.1247	6.376	6.376	6.384	6.166	6.384	14,769,798	6.3256	2.25%
2013-06-07	8.010	8.000	8.020	7.880	8.250	17,058,606	136,556,693	8.0051	6.236	6.228	6.244	6.135	6.423	21,910,408	6.2325	-1.96%
2013-06-06	8.170	8.170	8.200	7.880	8.200	14,533,479	117,833,852	8.1078	6.361	6.361	6.384	6.135	6.384	18,667,086	6.3124	0.86%
2013-06-05	8.180	8.160	8.180	7.790	8.230	21,918,231	177,282,594	8.0884	6.306	6.291	6.306	6.006	6.345	28,430,175	6.2357	3.94%
2013-06-04	7.870	7.840	7.870	7.810	7.980	9,387,921	73,928,303	7.8748	6.067	6.044	6.067	6.021	6.152	12,177,089	6.0711	-0.38%
2013-06-03	7.900	7.870	7.900	7.830	8.080	10,899,523	86,431,260	7.9298	6.091	6.067	6.091	6.037	6.229	14,137,790	6.1135	1.94%
2013-05-31	7.750	7.750	7.860	7.720	7.950	16,526,965	129,516,514	7.8367	5.975	5.975	6.060	5.952	6.129	21,437,155	6.0417	-2.02%
2013-05-30	7.910	7.900	7.910	7.670	8.240	28,121,196	223,936,538	7.9633	6.098	6.091	6.098	5.913	6.353	36,476,052	6.1393	-3.42%
2013-05-29	8.190	8.150	8.200	8.100	8.220	12,248,325	100,118,055	8.1740	6.314	6.283	6.322	6.245	6.337	15,887,324	6.3018	-0.36%
2013-05-28	8.220	8.210	8.230	7.960	8.270	11,049,000	90,249,910	8.1682	6.337	6.329	6.345	6.137	6.376	14,331,677	6.2972	0.74%
2013-05-27	8.160	8.150	8.160	7.900	8.270	18,739,186	153,187,095	8.1747	6.291	6.283	6.291	6.091	6.376	24,306,631	6.3023	2.00%
2013-05-24	8.000	7.990	8.000	7.700	8.020	18,846,253	149,162,905	7.9147	6.168	6.160	6.168	5.936	6.183	24,445,507	6.1019	3.63%
2013-05-23	7.720	7.710	7.730	7.590	7.830	17,534,407	135,207,272	7.7110	5.952	5.944	5.959	5.852	6.037	22,743,910	5.9448	-0.26%
2013-05-22	7.740	7.690	7.740	7.670	8.100	17,701,607	137,976,034	7.7945	5.967	5.929	5.967	5.913	6.245	22,960,785	6.0092	-3.49%
2013-05-21	8.020	8.010	8.020	7.910	8.100	14,115,167	113,089,264	8.0119	6.183	6.175	6.183	6.098	6.245	18,308,808	6.1768	-0.99%
2013-05-20	8.100	8.100	8.110	8.000	8.320	27,641,020	226,315,390	8.1877	6.245	6.245	6.252	6.168	6.414	35,853,215	6.3123	1.38%
2013-05-16	7.990	7.980	8.000	7.800	8.100	36,249,523	289,217,456	7.9785	6.160	6.152	6.168	6.013	6.245	47,019,319	6.1510	2.30%
2013-05-15	7.810	7.800	7.820	7.500	7.840	21,206,397	163,532,173	7.7115	6.021	6.013	6.029	5.782	6.044	27,506,854	5.9451	3.99%
2013-05-14	7.510	7.510	7.520	7.470	7.590	11,140,890	83,790,168	7.5210	5.790	5.790	5.798	5.759	5.852	14,450,868	5.7983	0.00%
2013-05-13	7.510	7.500	7.520	7.460	7.660	6,107,872	46,123,141	7.5514	5.790	5.782	5.798	5.751	5.905	7,922,531	5.8218	-1.05%
2013-05-10	7.590	7.580	7.600	7.470	7.670	25,210,000	191,412,485	7.5927	5.852	5.844	5.859	5.759	5.913	32,699,935	5.8536	1.34%
2013-05-09	7.490	7.490	7.510	7.220	7.510	17,901,842	132,126,069	7.3806	5.774	5.774	5.790	5.566	5.790	23,220,510	5.6901	4.17%
2013-05-08	7.190	7.170	7.190	7.110	7.370	15,713,000	112,974,135	7.1899	5.543	5.528	5.543	5.481	5.682	20,381,360	5.5430	-1.51%
2013-05-07	7.300	7.270	7.310	7.180	7.380	15,451,000	111,847,808	7.2389	5.628	5.605	5.636	5.535	5.690	20,041,519	5.5808	-0.14%
2013-05-06	7.310	7.310	7.320	7.240	7.460	13,659,222	100,608,768	7.3656	5.636	5.636	5.643	5.582	5.751	17,717,401	5.6785	1.53%
2013-05-03	7.200	7.190	7.200	7.140	7.340	15,998,130	115,874,349	7.2430	5.551	5.543	5.551	5.505	5.659	20,751,202	5.5840	0.70%
2013-05-02	7.150	7.140	7.150	7.000	7.200	26,659,640	190,539,467	7.1471	5.512	5.505	5.512	5.397	5.551	34,580,265	5.5101	0.56%
2013-04-30	7.110	7.100	7.120	7.030	7.240	12,013,626	85,499,295	7.1169	5.481	5.474	5.489	5.420	5.582	15,582,895	5.4867	-1.25%
2013-04-29	7.200	7.190	7.210	7.110	7.220	7,261,477	52,191,385	7.1874	5.551	5.543	5.559	5.481	5.566	9,418,874	5.5411	0.14%
2013-04-26	7.190	7.190	7.210	7.100	7.260	6,230,000	44,800,119	7.1910	5.543	5.543	5.559	5.474	5.597	8,080,944	5.5439	0.00%
2013-04-25	7.190	7.180	7.200	7.140	7.290	10,558,000	76,057,924	7.2038	5.543	5.535	5.551	5.505	5.620	13,694,800	5.5538	0.00%
2013-04-24	7.190	7.170	7.200	7.150	7.330	15,370,000	110,643,460	7.1987	5.543	5.528	5.551	5.512	5.651	19,936,454	5.5498	0.28%
2013-04-23	7.170	7.160	7.190	7.110	7.260	6,577,968	47,264,539	7.1853	5.528	5.520	5.543	5.481	5.597	8,532,294	5.5395	-1.38%
2013-04-22	7.270	7.230	7.270	7.190	7.360	5,160,900	37,389,670	7.2448	5.605	5.574	5.605	5.543	5.674	6,694,212	5.5854	-0.82%
2013-04-19	7.330	7.330	7.340	7.020	7.400	16,511,356	120,032,553	7.2697	5.651	5.651	5.659	5.412	5.705	21,416,908	5.6046	3.82%
2013-04-18	7.060	7.050	7.070	7.050	7.280	15,278,000	109,005,801	7.1348	5.443	5.435	5.451	5.435	5.613	19,817,120	5.5006	-2.08%
2013-04-17	7.210	7.200	7.220	7.150	7.530	22,929,891	169,032,955	7.3717	5.559	5.551	5.566	5.512	5.805	29,742,401	5.6832	-1.10%
2013-04-16	7.290	7.270	7.310	7.030	7.350	14,832,000	106,855,236	7.2044	5.620	5.605	5.636	5.420	5.666	19,238,613	5.5542	1.25%
2013-04-15	7.200	7.200	7.210	7.130	7.380	8,382,000	60,611,150	7.2311	5.551	5.551	5.559	5.497	5.690	10,872,307	5.5748	-2.44%
2013-04-12	7.380	7.360	7.390	7.200	7.390	15,840,985	116,164,998	7.3332	5.690	5.674	5.697	5.551	5.697	20,547,369	5.6535	1.79%
2013-04-11	7.250	7.220	7.230	7.190	7.440	17,753,001	129,069,377	7.2703	5.589	5.566	5.574	5.543	5.736	23,027,448	5.6050	-2.16%
2013-04-10	7.410	7.390	7.400	7.180	7.430	18,574,676	135,718,948	7.3067	5.713	5.697	5.705	5.535	5.728	24,093,244	5.6331	2.07%
2013-04-09	7.260	7.250	7.260	7.010	7.350	19,919,000	144,601,490	7.2595	5.597	5.589	5.597	5.404	5.666	25,836,969	5.5967	4.01%
2013-04-08	6.980	6.990	7.000	6.560	7.020	13,390,504	92,509,076	6.9086	5.381	5.389	5.397	5.057	5.412	17,368,846	5.3261	4.80%
2013-04-05	6.660	6.630	6.670	6.380	6.870	25,630,033	169,901,818	6.6290	5.135	5.111	5.142	4.919	5.296	33,244,760	5.1106	-4.17%
2013-04-03	6.950	6.910	6.950	6.850	7.090	11,790,805	81,841,804	6.9412	5.358	5.327	5.358	5.281	5.466	15,293,874	5.3513	0.14%
2013-04-02	6.940	6.930	6.940	6.850	7.100	10,036,165	69,632,028	6.9381	5.350	5.343	5.350	5.281	5.474	13,017,927	5.3489	-1.42%
2013-03-28	7.040	6.980	7.060	6.850	7.110	20,076,477	141,046,928	7.0255	5.427	5.381	5.443	5.281	5.481	26,041,233	5.4163	0.43%
2013-03-27	7.010	7.000	7.030	7.000	7.260	19,023,280	134,924,571	7.0926	5.404	5.397	5.420	5.397	5.597	24,675,129	5.4680	-3.71%
2013-03-26	7.280	7.270	7.280	7.030	7.410	25,697,000	187,758,048	7.3066	5.613	5.605	5.613	5.420	5.713	33,331,623	5.6330	-0.27%
2013-03-25	7.300	7.280	7.300	7.270	7.440	26,283,690	193,781,367	7.3727	5.628	5.613	5.628	5.605	5.736	34,092,620	5.6840	0.00%
2013-03-22	7.300	7.290	7.320	7.060	7.490	26,915,755	197,202,061	7.3266	5.628	5.620	5.643	5.443	5.774	34,912,472	5.6485	2.10%
2013-03-21	7.150	7.130	7.150	7.000	7.190	18,038,421	128,424,593	7.1195	5.512	5.497	5.512	5.397	5.543	23,397,667	5.4888	0.42%
2013-03-20	7.120	7.100	7.130	6.780	7.140	19,322,860	135,753,568	7.0255	5.489	5.474	5.497	5.227	5.505	25,063,715	5.4163	5.17%
2013-03-19	6.770	6.760	6.780	6.680	6.880	15,218,734	102,698,637	6.7482	5.219	5.212	5.227	5.150	5.304	19,740,246	5.2025	0.45%
2013-03-18	6.740	6.720	6.740	6.600	6.880	12,506,259	84,522,470	6.7584	5.196	5.181	5.196	5.088	5.304	16,221,890	5.2104	-3.02%
2013-03-15	6.950	6.890	6.940	6.690	6.970	30,610,939	209,934,043	6.8581	5.358	5.312	5.350	5.158	5.374	39,705,502	5.2873	2.36%
2013-03-14	6.790	6.790	6.800	6.310	6.850	23,464,119	155,740,370	6.6374	5.235	5.235	5.242	4.865	5.281	30,435,349	5.1171	5.43%
2013-03-13	6.440	6.440	6.450	6.370	6.630	18,661,556	120,388,079	6.4511	4.965	4.965	4.973	4.911	5.111	24,205,937	4.9735	-1.08%
2013-03-12	6.510	6.500	6.530	6.330	6.920	22,499,290	148,163,164	6.5852	5.019	5.011	5.034	4.880	5.335	29,183,868	5.0769	-5.65%
2013-03-11	6.900	6.860	6.880	6.800	7.010	21,861,000	151,013,164	6.9079	5.320	5.289	5.304	5.242	5.404	28,355,941	5.3256	-0.14%
2013-03-08	6.910	6.910	6.930	6.800	7.050	20,715,611	143,180,560	6.9117	5.327	5.327	5.343	5.242	5.435	26,870,255	5.3286	-0.58%
2013-03-07	6.950	6.960	6.970	6.900	6.990	16,426,698	113,895,790	6.9336	5.358	5.366	5.374	5.320	5.389	21,307,098	5.3454	-0.57%
2013-03-06	6.990	6.970	6.990	6.880	7.070	194,412,805	1,353,513,729	6.9621	5.389	5.374	5.389	5.304	5.451	252,173,186	5.3674	-2.92%
2013-03-05	7.200	7.200	7.230	7.100	7.350	20,881,476	151,414,065	7.2511	5.551	5.551	5.574	5.474	5.666	27,085,399	5.5902	0.14%
2013-03-04	7.190	7.170	7.180	7.060	7.320	25,224,800	181,556,049	7.1975	5.543	5.528	5.535	5.443	5.643	32,719,132	5.5489	0.00%
2013-03-01	7.190	7.170	7.190	6.940	7.350	26,747,070	192,427,451	7.1943	5.543	5.528	5.543	5.350	5.666	34,693,671	5.5465	1.70%
2013-02-28	7.070	7.030	7.090	6.900	7.160	13,678,000	96,499,320	7.0551	5.451	5.420	5.466	5.320	5.520	17,741,758	5.4391	3.21%
2013-02-27	6.850	6.840	6.860	6.570	6.890	14,893,500	101,296,874	6.8014	5.281	5.273	5.289	5.065	5.312	19,318,385	5.2435	1.03%
2013-02-26	6.780	6.760	6.770	6.750	7.040	12,971,900	89,041,628	6.8642	5.227	5.212	5.219	5.204	5.427	16,825,874	5.2919	-2.02%
2013-02-25	6.920	6.900	6.920	6.870	6.990	3,943,000	27,252,658	6.9117	5.335	5.320	5.335	5.296	5.389	5,114,472	5.3285	0.73%
2013-02-22	6.870	6.850	6.890	6.840	7.180	15,879,075	110,774,708	6.9761	5.296	5.281	5.312	5.273	5.535	20,596,776	5.3783	-1.43%
2013-02-21	6.970	6.950	6.970	6.830	7.100	10,538,950	73,515,715	6.9756	5.374	5.358	5.374	5.266	5.474	13,670,090	5.3779	-1.83%
2013-02-20	7.100	7.050	7.100	7.000	7.130	10,670,000	75,391,075	7.0657	5.474	5.435	5.474	5.397	5.497	13,840,075	5.4473	2.31%
2013-02-19	6.940	6.940	6.950	6.920	7.130	6,517,000	45,720,150	7.0155	5.350	5.350	5.358	5.335	5.497	8,453,212	5.4086	-2.25%
2013-02-18	7.100	7.090	7.100	7.070	7.200	7,390,183	52,640,952	7.1231	5.474	5.466	5.474	5.451	5.551	9,585,819	5.4915	-1.93%
2013-02-15	7.240	7.220	7.240	7.000	7.270	13,065,696	94,117,215	7.2034	5.582	5.566	5.582	5.397	5.605	16,947,537	5.5534	1.83%
2013-02-14	7.110	7.100	7.120	6.900	7.200	8,564,000	60,931,261	7.1148	5.481	5.474	5.489	5.320	5.551	11,108,379	5.4852	0.14%
2013-02-08	7.100	7.090	7.100	7.060	7.240	20,782,300	148,127,406	7.1276	5.474	5.466	5.474	5.443	5.582	26,956,757	5.4950	-1.93%
2013-02-07	7.240	7.230	7.240	6.900	7.250	50,946,795	360,039,684	7.0670	5.582	5.574	5.582	5.320	5.589	66,083,176	5.4483	5.39%
2013-02-06	6.870	6.870	6.880	6.670	6.940	26,297,560	179,501,690	6.8258	5.296	5.296	5.304	5.142	5.350	34,110,611	5.2623	3.15%
2013-02-05	6.660	6.670	6.680	6.640	6.800	42,702,515	285,977,947	6.6970	5.135	5.142	5.150	5.119	5.242	55,389,506	5.1630	-4.17%
2013-02-04	6.950	6.950	6.970	6.620	6.970	41,399,000	281,210,536	6.7927	5.358	5.358	5.374	5.104	5.374	53,698,715	5.2368	4.51%
2013-02-01	6.650	6.640	6.660	6.430	6.680	17,770,047	116,868,059	6.5767	5.127	5.119	5.135	4.957	5.150	23,049,559	5.0703	2.31%
2013-01-31	6.500	6.480	6.530	6.400	6.600	17,358,000	112,338,695	6.4719	5.011	4.996	5.034	4.934	5.088	22,515,092	4.9895	-0.76%
2013-01-30	6.550	6.540	6.550	6.300	6.690	30,113,090	198,130,780	6.5796	5.050	5.042	5.050	4.857	5.158	39,059,741	5.0725	4.13%
2013-01-29	6.290	6.280	6.290	6.250	6.370	9,118,000	57,485,067	6.3046	4.849	4.842	4.849	4.818	4.911	11,826,974	4.8605	-0.63%
2013-01-28	6.330	6.330	6.350	6.270	6.430	4,206,900	26,584,514	6.3193	4.880	4.880	4.896	4.834	4.957	5,456,777	4.8718	-0.78%
2013-01-25	6.380	6.370	6.380	6.160	6.430	14,192,000	89,775,355	6.3258	4.919	4.911	4.919	4.749	4.957	18,408,468	4.8769	0.79%
2013-01-24	6.330	6.330	6.340	6.260	6.400	10,105,000	63,852,390	6.3189	4.880	4.880	4.888	4.826	4.934	13,107,213	4.8715	-0.16%
2013-01-23	6.340	6.310	6.330	6.240	6.420	9,444,128	59,645,137	6.3156	4.888	4.865	4.880	4.811	4.949	12,249,995	4.8690	0.00%
2013-01-22	6.340	6.330	6.340	6.300	6.380	6,116,682	38,737,645	6.3331	4.888	4.880	4.888	4.857	4.919	7,933,959	4.8825	-0.94%
2013-01-21	6.400	6.390	6.410	6.360	6.460	5,911,500	37,851,085	6.4030	4.934	4.926	4.942	4.903	4.980	7,667,817	4.9364	-0.93%
2013-01-18	6.460	6.460	6.470	6.230	6.470	23,574,357	150,272,291	6.3744	4.980	4.980	4.988	4.803	4.988	30,578,339	4.9143	4.70%
2013-01-17	6.170	6.170	6.180	6.170	6.460	14,270,024	89,022,989	6.2385	4.757	4.757	4.764	4.757	4.980	18,509,673	4.8095	-4.19%
2013-01-16	6.440	6.420	6.430	6.270	6.510	13,488,500	86,130,245	6.3855	4.965	4.949	4.957	4.834	5.019	17,495,957	4.9229	-0.31%
2013-01-15	6.460	6.450	6.460	6.270	6.470	24,572,706	157,277,231	6.4005	4.980	4.973	4.980	4.834	4.988	31,873,300	4.9345	1.41%
2013-01-14	6.370	6.360	6.380	6.260	6.400	17,552,300	111,072,147	6.3281	4.911	4.903	4.919	4.826	4.934	22,767,119	4.8786	-0.31%
2013-01-11	6.390	6.380	6.390	6.010	6.400	44,366,187	277,107,072	6.2459	4.926	4.919	4.926	4.633	4.934	57,547,458	4.8153	1.91%
2013-01-10	6.270	6.270	6.280	6.230	6.830	67,035,899	436,748,226	6.5151	4.834	4.834	4.842	4.803	5.266	86,952,381	5.0228	-2.18%
2013-01-09	6.410	6.400	6.420	5.850	6.470	59,008,985	367,360,979	6.2255	4.942	4.934	4.949	4.510	4.988	76,540,657	4.7996	9.57%
2013-01-08	5.850	5.830	5.880	5.820	5.980	32,709,492	192,551,641	5.8867	4.510	4.495	4.533	4.487	4.610	42,427,539	4.5384	0.00%
2013-01-07	5.850	5.850	5.860	5.600	5.880	28,650,000	164,150,880	5.7295	4.510	4.510	4.518	4.317	4.533	37,161,965	4.4172	5.41%
2013-01-04	5.550	5.570	5.580	5.410	5.600	16,413,908	90,460,025	5.5112	4.279	4.294	4.302	4.171	4.317	21,290,509	4.2488	0.91%
2013-01-03	5.500	5.490	5.500	5.470	5.630	18,951,183	104,935,890	5.5372	4.240	4.233	4.240	4.217	4.340	24,581,612	4.2689	-0.90%
2013-01-02	5.550	5.530	5.540	5.400	5.570	15,668,237	86,001,308	5.4889	4.279	4.263	4.271	4.163	4.294	20,323,297	4.2317	3.54%
2012-12-31	5.360	5.350	5.380	5.240	5.410	15,838,305	84,743,618	5.3505	4.132	4.125	4.148	4.040	4.171	20,543,893	4.1250	2.68%
2012-12-28	5.220	5.220	5.250	5.210	5.310	25,667,171	134,574,329	5.2431	4.024	4.024	4.047	4.017	4.094	33,292,932	4.0421	0.19%
2012-12-27	5.210	5.200	5.210	5.190	5.280	6,642,845	34,640,503	5.2147	4.017	4.009	4.017	4.001	4.071	8,616,446	4.0203	-0.38%
2012-12-24	5.230	5.220	5.230	5.220	5.260	2,850,000	14,940,430	5.2423	4.032	4.024	4.032	4.024	4.055	3,696,740	4.0415	-0.19%
2012-12-21	5.240	5.210	5.270	5.210	5.330	30,574,000	161,631,651	5.2866	4.040	4.017	4.063	4.017	4.109	39,657,588	4.0757	-1.50%
2012-12-20	5.320	5.320	5.330	5.190	5.360	37,182,197	195,043,506	5.2456	4.101	4.101	4.109	4.001	4.132	48,229,092	4.0441	2.50%
2012-12-19	5.190	5.180	5.190	5.140	5.220	31,663,730	164,241,456	5.1871	4.001	3.994	4.001	3.963	4.024	41,071,079	3.9990	0.39%
2012-12-18	5.170	5.150	5.170	5.140	5.270	8,663,142	45,062,390	5.2016	3.986	3.970	3.986	3.963	4.063	11,236,977	4.0102	-1.15%
2012-12-17	5.230	5.220	5.240	5.170	5.310	33,015,061	172,901,280	5.2370	4.032	4.024	4.040	3.986	4.094	42,823,893	4.0375	0.00%
2012-12-14	5.230	5.220	5.230	5.120	5.270	88,443,649	460,957,591	5.2119	4.032	4.024	4.032	3.947	4.063	114,720,410	4.0181	-5.42%
2012-12-13	5.530	5.530	5.540	5.380	5.640	22,508,000	124,822,400	5.5457	4.263	4.263	4.271	4.148	4.348	29,195,166	4.2754	2.41%
2012-12-12	5.400	5.380	5.400	5.280	5.400	9,657,703	51,581,212	5.3409	4.163	4.148	4.163	4.071	4.163	12,527,023	4.1176	1.69%
2012-12-11	5.310	5.300	5.310	5.260	5.350	5,914,540	31,419,954	5.3123	4.094	4.086	4.094	4.055	4.125	7,671,760	4.0955	1.14%
2012-12-10	5.250	5.230	5.240	5.210	5.350	8,247,000	43,408,880	5.2636	4.047	4.032	4.040	4.017	4.125	10,697,198	4.0580	0.00%
2012-12-07	5.250	5.250	5.260	5.240	5.300	9,144,000	48,196,200	5.2708	4.047	4.047	4.055	4.040	4.086	11,860,698	4.0635	0.57%
2012-12-06	5.220	5.210	5.220	5.210	5.320	3,833,000	20,068,320	5.2357	4.024	4.017	4.024	4.017	4.101	4,971,791	4.0364	-1.32%
2012-12-05	5.290	5.280	5.290	5.210	5.300	10,960,000	57,874,030	5.2805	4.078	4.071	4.078	4.017	4.086	14,216,235	4.0710	1.15%
2012-12-04	5.230	5.220	5.230	5.090	5.230	10,729,000	55,551,664	5.1777	4.032	4.024	4.032	3.924	4.032	13,916,604	3.9918	3.36%
2012-12-03	5.060	5.050	5.060	5.030	5.170	6,984,678	35,462,711	5.0772	3.901	3.893	3.901	3.878	3.986	9,059,838	3.9143	-1.17%
2012-11-30	5.120	5.100	5.140	5.060	5.150	17,166,000	87,532,304	5.0992	3.947	3.932	3.963	3.901	3.970	22,266,048	3.9312	0.20%
2012-11-29	5.110	5.100	5.110	5.070	5.270	12,306,539	62,976,178	5.1173	3.940	3.932	3.940	3.909	4.063	15,962,833	3.9452	-1.54%
2012-11-28	5.190	5.170	5.180	4.980	5.190	51,130,620	258,619,400	5.0580	4.001	3.986	3.994	3.839	4.001	66,321,616	3.8995	7.45%
2012-11-27	4.830	4.820	4.830	4.820	4.910	3,741,920	18,132,614	4.8458	3.724	3.716	3.724	3.716	3.785	4,853,651	3.7359	-0.82%
2012-11-26	4.870	4.850	4.870	4.830	4.900	3,749,000	18,239,508	4.8652	3.755	3.739	3.755	3.724	3.778	4,862,834	3.7508	0.41%
2012-11-23	4.850	4.830	4.850	4.800	4.850	3,813,000	18,417,100	4.8301	3.739	3.724	3.739	3.701	3.739	4,945,849	3.7237	0.83%
2012-11-22	4.810	4.810	4.820	4.790	4.870	6,187,000	29,782,161	4.8137	3.708	3.708	3.716	3.693	3.755	8,025,168	3.7111	-0.21%
2012-11-21	4.820	4.810	4.820	4.770	4.850	5,339,760	25,614,855	4.7970	3.716	3.708	3.716	3.677	3.739	6,926,212	3.6982	0.42%
2012-11-20	4.800	4.780	4.800	4.770	4.920	11,588,150	56,104,800	4.8416	3.701	3.685	3.701	3.677	3.793	15,031,009	3.7326	-1.03%
2012-11-19	4.850	4.840	4.850	4.780	4.870	6,564,000	31,745,273	4.8363	3.739	3.731	3.739	3.685	3.755	8,514,176	3.7285	0.62%
2012-11-16	4.820	4.800	4.810	4.770	4.840	5,848,000	28,111,650	4.8071	3.716	3.701	3.708	3.677	3.731	7,585,451	3.7060	0.42%
2012-11-15	4.800	4.800	4.820	4.790	4.900	9,978,184	48,342,864	4.8449	3.701	3.701	3.716	3.693	3.778	12,942,720	3.7351	-3.23%
2012-11-14	4.960	4.950	4.960	4.910	5.000	6,242,660	30,901,440	4.9500	3.824	3.816	3.824	3.785	3.855	8,097,365	3.8162	0.40%
2012-11-13	4.940	4.930	4.940	4.900	5.100	8,955,035	44,491,037	4.9683	3.808	3.801	3.808	3.778	3.932	11,615,591	3.8303	-3.14%
2012-11-12	5.100	5.090	5.100	5.090	5.160	3,910,000	20,054,012	5.1289	3.932	3.924	3.932	3.924	3.978	5,071,668	3.9541	-0.58%
2012-11-09	5.130	5.120	5.130	5.090	5.150	4,369,620	22,377,280	5.1211	3.955	3.947	3.955	3.924	3.970	5,667,842	3.9481	0.20%
2012-11-08	5.120	5.110	5.120	5.050	5.160	5,358,000	27,497,310	5.1320	3.947	3.940	3.947	3.893	3.978	6,949,871	3.9565	-0.97%
2012-11-07	5.170	5.160	5.170	5.120	5.230	11,499,692	59,492,262	5.1734	3.986	3.978	3.986	3.947	4.032	14,916,270	3.9884	0.58%
2012-11-06	5.140	5.120	5.140	5.070	5.170	11,092,000	56,859,310	5.1262	3.963	3.947	3.963	3.909	3.986	14,387,452	3.9520	1.18%
2012-11-05	5.080	5.070	5.080	5.030	5.110	6,070,521	30,820,764	5.0771	3.916	3.909	3.916	3.878	3.940	7,874,083	3.9142	-0.59%
2012-11-02	5.110	5.110	5.120	5.090	5.160	6,278,000	32,139,420	5.1194	3.940	3.940	3.947	3.924	3.978	8,143,205	3.9468	0.99%
2012-11-01	5.060	5.050	5.060	5.010	5.090	6,813,471	34,514,554	5.0656	3.901	3.893	3.901	3.862	3.924	8,837,765	3.9053	0.20%
2012-10-31	5.050	5.050	5.060	5.010	5.070	3,778,416	19,042,468	5.0398	3.893	3.893	3.901	3.862	3.909	4,900,990	3.8854	1.00%
2012-10-30	5.000	5.000	5.020	4.950	5.070	6,593,000	32,952,569	4.9981	3.855	3.855	3.870	3.816	3.909	8,551,792	3.8533	-1.19%
2012-10-29	5.060	5.040	5.060	4.940	5.070	5,071,000	25,471,225	5.0229	3.901	3.886	3.901	3.808	3.909	6,577,603	3.8724	1.00%
2012-10-26	5.010	4.990	5.010	5.000	5.130	10,552,992	53,278,510	5.0487	3.862	3.847	3.862	3.855	3.955	13,688,304	3.8923	-2.53%
2012-10-25	5.140	5.130	5.150	5.130	5.250	6,111,000	31,570,270	5.1661	3.963	3.955	3.970	3.955	4.047	7,926,589	3.9828	-0.96%
2012-10-24	5.190	5.190	5.200	5.150	5.260	7,370,000	38,358,521	5.2047	4.001	4.001	4.009	3.970	4.055	9,559,640	4.0125	-0.76%
2012-10-22	5.230	5.220	5.230	5.140	5.270	7,403,000	38,537,025	5.2056	4.032	4.024	4.032	3.963	4.063	9,602,444	4.0133	-0.57%
2012-10-19	5.260	5.260	5.280	5.250	5.380	6,750,490	35,807,137	5.3044	4.055	4.055	4.071	4.047	4.148	8,756,072	4.0894	-1.50%
2012-10-18	5.340	5.350	5.360	5.210	5.360	13,331,000	70,350,330	5.2772	4.117	4.125	4.132	4.017	4.132	17,291,663	4.0685	1.33%
2012-10-17	5.270	5.270	5.280	5.230	5.380	5,908,902	31,300,724	5.2972	4.063	4.063	4.071	4.032	4.148	7,664,447	4.0839	-0.57%
2012-10-16	5.300	5.290	5.310	5.260	5.350	3,501,560	18,551,750	5.2981	4.086	4.078	4.094	4.055	4.125	4,541,880	4.0846	-0.56%
2012-10-15	5.330	5.320	5.330	5.300	5.350	2,004,000	10,674,380	5.3265	4.109	4.101	4.109	4.086	4.125	2,599,392	4.1065	0.95%
2012-10-12	5.280	5.280	5.300	5.260	5.380	6,381,766	33,781,808	5.2935	4.071	4.071	4.086	4.055	4.148	8,277,800	4.0810	-0.19%
2012-10-11	5.290	5.270	5.290	5.180	5.340	7,428,727	39,111,479	5.2649	4.078	4.063	4.078	3.994	4.117	9,635,815	4.0590	1.54%
2012-10-10	5.210	5.200	5.210	5.140	5.240	5,553,720	28,880,848	5.2003	4.017	4.009	4.017	3.963	4.040	7,203,740	4.0091	0.58%
2012-10-09	5.180	5.170	5.190	5.060	5.230	5,341,288	27,552,874	5.1585	3.994	3.986	4.001	3.901	4.032	6,928,194	3.9769	0.78%
2012-10-08	5.140	5.130	5.140	5.070	5.280	5,624,001	28,961,962	5.1497	3.963	3.955	3.963	3.909	4.071	7,294,901	3.9702	-2.10%
2012-10-05	5.250	5.240	5.250	5.050	5.270	9,639,784	49,909,105	5.1774	4.047	4.040	4.047	3.893	4.063	12,503,781	3.9915	3.96%
2012-10-04	5.050	5.050	5.060	5.010	5.100	9,054,091	45,690,308	5.0464	3.893	3.893	3.901	3.862	3.932	11,744,077	3.8905	-0.79%
2012-10-03	5.090	5.090	5.100	4.950	5.120	5,101,000	25,877,085	5.0729	3.924	3.924	3.932	3.816	3.947	6,616,516	3.9110	-0.20%
2012-09-28	5.100	5.090	5.100	5.030	5.150	6,891,830	35,296,887	5.1216	3.932	3.924	3.932	3.878	3.970	8,939,405	3.9485	0.79%
2012-09-27	5.060	5.060	5.090	5.010	5.100	7,094,356	35,837,809	5.0516	3.901	3.901	3.924	3.862	3.932	9,202,101	3.8945	0.00%
2012-09-26	5.060	5.050	5.070	5.040	5.130	2,342,211	11,899,455	5.0804	3.901	3.893	3.909	3.886	3.955	3,038,086	3.9168	-1.56%
2012-09-25	5.140	5.130	5.140	5.100	5.170	2,248,862	11,538,073	5.1306	3.963	3.955	3.963	3.932	3.986	2,917,003	3.9555	-1.34%
2012-09-24	5.210	5.200	5.220	5.030	5.220	4,280,000	22,007,525	5.1419	4.017	4.009	4.024	3.878	4.024	5,551,595	3.9642	1.96%
2012-09-21	5.110	5.110	5.160	5.060	5.180	8,565,000	43,850,147	5.1197	3.940	3.940	3.978	3.901	3.994	11,109,676	3.9470	0.79%
2012-09-20	5.070	5.040	5.100	5.040	5.210	7,416,000	37,950,195	5.1173	3.909	3.886	3.932	3.886	4.017	9,619,306	3.9452	-2.31%
2012-09-19	5.190	5.160	5.200	5.100	5.210	3,433,112	17,747,526	5.1695	4.001	3.978	4.009	3.932	4.017	4,453,096	3.9854	0.97%
2012-09-18	5.140	5.140	5.170	5.100	5.220	3,980,808	20,594,129	5.1734	3.963	3.963	3.986	3.932	4.024	5,163,513	3.9884	-0.77%
2012-09-17	5.180	5.170	5.190	5.150	5.220	4,893,650	25,384,353	5.1872	3.994	3.986	4.001	3.970	4.024	6,347,562	3.9991	-0.58%
2012-09-14	5.210	5.210	5.220	5.190	5.300	11,136,092	58,328,573	5.2378	4.017	4.017	4.024	4.001	4.086	14,444,644	4.0381	-0.38%
2012-09-13	5.230	5.220	5.230	5.170	5.300	4,167,942	21,787,062	5.2273	4.032	4.024	4.032	3.986	4.086	5,406,245	4.0300	-0.19%
2012-09-12	5.240	5.230	5.240	5.200	5.400	4,450,531	23,384,079	5.2542	4.040	4.032	4.040	4.009	4.163	5,772,791	4.0507	-1.87%
2012-09-11	5.340	5.330	5.340	5.180	5.380	8,742,000	45,980,470	5.2597	4.117	4.109	4.117	3.994	4.148	11,339,263	4.0550	2.10%
2012-09-10	5.230	5.220	5.230	5.190	5.340	10,435,532	54,552,104	5.2275	4.032	4.024	4.032	4.001	4.117	13,535,947	4.0302	-0.95%
2012-09-07	5.280	5.280	5.300	5.060	5.440	15,007,718	78,869,106	5.2552	4.071	4.071	4.086	3.901	4.194	19,466,537	4.0515	4.14%
2012-09-06	5.070	5.060	5.080	4.840	5.080	7,009,451	35,210,815	5.0233	3.909	3.901	3.916	3.731	3.916	9,091,971	3.8727	4.11%
2012-09-05	4.870	4.870	4.880	4.800	4.950	5,379,472	26,062,047	4.8447	3.755	3.755	3.762	3.701	3.816	6,977,722	3.7350	-2.01%
2012-09-04	4.970	4.970	4.980	4.850	5.010	3,436,744	17,080,812	4.9701	3.832	3.832	3.839	3.739	3.862	4,457,807	3.8317	0.81%
2012-09-03	4.930	4.930	4.970	4.860	5.040	5,685,000	28,033,905	4.9312	3.801	3.801	3.832	3.747	3.886	7,374,023	3.8017	-1.99%
2012-08-31	5.030	5.040	5.060	4.800	5.060	8,247,000	40,928,390	4.9628	3.878	3.886	3.901	3.701	3.901	10,697,198	3.8261	2.44%
2012-08-30	4.910	4.910	4.940	4.780	5.010	7,492,000	36,447,860	4.8649	3.785	3.785	3.808	3.685	3.862	9,717,886	3.7506	-3.35%
2012-08-29	5.080	5.070	5.080	5.040	5.180	2,820,052	14,339,037	5.0847	3.916	3.909	3.916	3.886	3.994	3,657,894	3.9200	-0.78%
2012-08-28	5.120	5.120	5.130	5.010	5.180	4,707,900	24,110,054	5.1212	3.947	3.947	3.955	3.862	3.994	6,106,625	3.9482	0.99%
2012-08-27	5.070	5.070	5.080	5.050	5.180	1,306,000	6,633,890	5.0795	3.909	3.909	3.916	3.893	3.994	1,694,015	3.9161	0.20%
2012-08-24	5.060	5.060	5.070	5.040	5.180	3,040,000	15,540,295	5.1119	3.901	3.901	3.909	3.886	3.994	3,943,189	3.9410	-2.69%
2012-08-23	5.200	5.180	5.200	5.030	5.210	4,549,850	23,435,181	5.1508	4.009	3.994	4.009	3.878	4.017	5,901,618	3.9710	1.76%
2012-08-22	5.110	5.100	5.130	4.960	5.200	9,675,459	48,924,085	5.0565	3.940	3.932	3.955	3.824	4.009	12,550,055	3.8983	-1.92%
2012-08-21	5.210	5.200	5.210	5.150	5.240	4,362,000	22,689,230	5.2016	4.017	4.009	4.017	3.970	4.040	5,657,958	4.0101	0.77%
2012-08-20	5.170	5.160	5.170	5.050	5.250	2,402,020	12,344,709	5.1393	3.986	3.978	3.986	3.893	4.047	3,115,664	3.9621	0.78%
2012-08-17	5.130	5.120	5.140	5.070	5.280	2,025,000	10,400,710	5.1362	3.955	3.947	3.963	3.909	4.071	2,626,631	3.9597	-0.39%
2012-08-16	5.150	5.140	5.160	5.050	5.190	4,704,000	24,127,710	5.1292	3.970	3.963	3.978	3.893	4.001	6,101,567	3.9543	1.98%
2012-08-15	5.050	5.040	5.050	4.960	5.130	2,362,032	11,833,645	5.0099	3.893	3.886	3.893	3.824	3.955	3,063,796	3.8624	-0.98%
2012-08-14	5.100	5.100	5.120	5.030	5.120	2,387,000	12,148,075	5.0893	3.932	3.932	3.947	3.878	3.947	3,096,182	3.9236	0.99%
2012-08-13	5.050	5.050	5.060	4.990	5.070	3,498,366	17,653,539	5.0462	3.893	3.893	3.901	3.847	3.909	4,537,737	3.8904	-1.17%
2012-08-10	5.110	5.090	5.110	5.010	5.250	3,123,000	15,977,675	5.1161	3.940	3.924	3.940	3.862	4.047	4,050,849	3.9443	-0.97%
2012-08-09	5.160	5.150	5.160	5.010	5.190	7,242,000	37,214,092	5.1386	3.978	3.970	3.978	3.862	4.001	9,393,611	3.9616	2.99%
2012-08-08	5.010	5.010	5.040	4.970	5.150	10,199,452	51,596,831	5.0588	3.862	3.862	3.886	3.832	3.970	13,229,727	3.9001	1.01%
2012-08-07	4.960	4.960	4.970	4.800	5.000	6,997,000	34,594,711	4.9442	3.824	3.824	3.832	3.701	3.855	9,075,821	3.8117	2.90%
2012-08-06	4.820	4.800	4.820	4.740	4.840	2,622,000	12,552,725	4.7875	3.716	3.701	3.716	3.654	3.731	3,401,001	3.6909	2.34%
2012-08-03	4.710	4.680	4.710	4.620	4.740	4,768,000	22,295,200	4.6760	3.631	3.608	3.631	3.562	3.654	6,184,581	3.6050	-1.46%
2012-08-02	4.780	4.780	4.790	4.750	4.850	4,192,300	20,037,769	4.7797	3.685	3.685	3.693	3.662	3.739	5,437,840	3.6849	-1.04%
2012-08-01	4.830	4.830	4.840	4.750	5.000	8,075,726	38,992,207	4.8283	3.724	3.724	3.731	3.662	3.855	10,475,038	3.7224	-3.40%
2012-07-31	5.000	5.000	5.030	4.750	5.040	9,540,789	47,332,661	4.9611	3.855	3.855	3.878	3.662	3.886	12,375,374	3.8247	4.60%
2012-07-30	4.780	4.780	4.800	4.750	4.900	5,405,000	26,027,520	4.8155	3.685	3.685	3.701	3.662	3.778	7,010,835	3.7125	0.63%
2012-07-27	4.750	4.740	4.760	4.710	4.900	5,551,719	26,574,803	4.7868	3.662	3.654	3.670	3.631	3.778	7,201,144	3.6904	1.06%
2012-07-26	4.700	4.700	4.710	4.610	4.730	1,960,009	9,177,730	4.6825	3.623	3.623	3.631	3.554	3.647	2,542,331	3.6100	1.08%
2012-07-25	4.650	4.650	4.660	4.600	4.700	8,201,284	38,045,680	4.6390	3.585	3.585	3.593	3.546	3.623	10,637,900	3.5764	-1.69%
2012-07-24	4.730	4.720	4.730	4.690	4.790	4,309,211	20,353,710	4.7233	3.647	3.639	3.647	3.616	3.693	5,589,485	3.6414	-1.25%
2012-07-23	4.790	4.780	4.790	4.740	4.900	13,423,720	64,147,193	4.7786	3.693	3.685	3.693	3.654	3.778	17,411,930	3.6841	-2.24%
2012-07-20	4.900	4.900	4.920	4.810	4.920	5,732,000	27,897,666	4.8670	3.778	3.778	3.793	3.708	3.793	7,434,987	3.7522	1.03%
2012-07-19	4.850	4.840	4.850	4.820	4.980	10,918,409	53,130,430	4.8661	3.739	3.731	3.739	3.716	3.839	14,162,287	3.7515	0.62%
2012-07-18	4.820	4.800	4.820	4.780	4.910	8,972,832	43,311,280	4.8269	3.716	3.701	3.716	3.685	3.785	11,638,676	3.7213	-2.43%
2012-07-17	4.940	4.930	4.950	4.880	4.990	4,985,696	24,568,578	4.9278	3.808	3.801	3.816	3.762	3.847	6,466,955	3.7991	-0.20%
2012-07-16	4.950	4.930	4.940	4.880	5.040	4,508,890	22,175,457	4.9182	3.816	3.801	3.808	3.762	3.886	5,848,489	3.7917	-1.79%
2012-07-13	5.040	5.020	5.040	4.920	5.070	2,606,513	13,098,022	5.0251	3.886	3.870	3.886	3.793	3.909	3,380,913	3.8741	0.80%
2012-07-12	5.000	4.990	5.000	4.970	5.100	3,319,000	16,658,708	5.0192	3.855	3.847	3.855	3.832	3.932	4,305,081	3.8695	-0.79%
2012-07-11	5.040	5.020	5.040	5.010	5.090	4,868,346	24,619,378	5.0570	3.886	3.870	3.886	3.862	3.924	6,314,740	3.8987	-0.79%
2012-07-10	5.080	5.060	5.080	5.030	5.140	3,113,000	15,805,470	5.0772	3.916	3.901	3.916	3.878	3.963	4,037,878	3.9143	-0.20%
2012-07-09	5.090	5.070	5.090	4.960	5.160	5,519,000	27,997,835	5.0730	3.924	3.909	3.924	3.824	3.978	7,158,704	3.9110	-0.59%
2012-07-06	5.120	5.110	5.120	5.050	5.230	5,659,483	28,926,276	5.1111	3.947	3.940	3.947	3.893	4.032	7,340,925	3.9404	-1.35%
2012-07-05	5.190	5.180	5.190	5.090	5.240	5,737,032	29,665,823	5.1709	4.001	3.994	4.001	3.924	4.040	7,441,514	3.9865	1.57%
2012-07-04	5.110	5.100	5.110	4.990	5.130	4,788,382	24,348,455	5.0849	3.940	3.932	3.940	3.847	3.955	6,211,019	3.9202	0.79%
2012-07-03	5.070	5.050	5.060	5.020	5.110	4,161,228	21,067,607	5.0628	3.909	3.893	3.901	3.870	3.940	5,397,536	3.9032	0.40%
2012-06-29	5.050	5.030	5.050	4.970	5.190	10,107,704	51,302,425	5.0756	3.893	3.878	3.893	3.832	4.001	13,110,720	3.9130	1.41%
2012-06-28	4.980	5.010	5.040	4.940	5.040	17,103,336	85,227,007	4.9831	3.839	3.862	3.886	3.808	3.886	22,184,767	3.8417	0.61%
2012-06-27	4.950	4.930	4.950	4.900	5.000	5,628,107	27,867,238	4.9514	3.816	3.801	3.816	3.778	3.855	7,300,227	3.8173	-0.40%
2012-06-26	4.970	4.960	4.970	4.870	5.030	10,956,240	54,257,175	4.9522	3.832	3.824	3.832	3.755	3.878	14,211,358	3.8179	-1.19%
2012-06-25	5.030	5.020	5.030	5.010	5.130	6,331,534	31,964,919	5.0485	3.878	3.870	3.878	3.862	3.955	8,212,644	3.8922	-1.76%
2012-06-22	5.120	5.100	5.110	5.060	5.240	2,343,000	12,019,515	5.1300	3.947	3.932	3.940	3.901	4.040	3,039,109	3.9549	-1.35%
2012-06-21	5.190	5.180	5.190	5.140	5.290	3,687,528	19,144,226	5.1916	4.001	3.994	4.001	3.963	4.078	4,783,099	4.0025	-2.81%
2012-06-20	5.340	5.320	5.330	5.290	5.370	6,290,779	33,505,527	5.3261	4.117	4.101	4.109	4.078	4.140	8,159,780	4.1062	0.75%
2012-06-19	5.300	5.290	5.300	5.180	5.340	3,690,255	19,470,460	5.2762	4.086	4.078	4.086	3.994	4.117	4,786,636	4.0677	1.15%
2012-06-18	5.240	5.230	5.250	5.200	5.360	3,025,897	15,995,375	5.2862	4.040	4.032	4.047	4.009	4.132	3,924,896	4.0754	-0.19%
2012-06-15	5.250	5.220	5.270	5.030	5.270	6,168,733	32,179,463	5.2165	4.047	4.024	4.063	3.878	4.063	8,001,474	4.0217	3.35%
2012-06-14	5.080	5.060	5.070	5.050	5.200	4,961,491	25,298,399	5.0990	3.916	3.901	3.909	3.893	4.009	6,435,559	3.9310	-2.12%
2012-06-13	5.190	5.180	5.190	4.990	5.230	7,549,868	38,736,133	5.1307	4.001	3.994	4.001	3.847	4.032	9,792,947	3.9555	1.76%
2012-06-12	5.100	5.090	5.110	4.970	5.120	4,557,156	23,080,578	5.0647	3.932	3.924	3.940	3.832	3.947	5,911,095	3.9046	-1.16%
2012-06-11	5.160	5.140	5.160	5.110	5.290	9,648,027	49,955,895	5.1778	3.978	3.963	3.978	3.940	4.078	12,514,473	3.9918	0.00%
2012-06-08	5.160	5.160	5.180	5.000	5.230	7,955,000	41,022,030	5.1568	3.978	3.978	3.994	3.855	4.032	10,318,444	3.9756	3.82%
2012-06-07	4.970	4.960	4.980	4.860	5.030	6,278,239	31,235,803	4.9752	3.832	3.824	3.839	3.747	3.878	8,143,515	3.8357	3.33%
2012-06-06	4.810	4.810	4.840	4.800	4.910	5,904,810	28,651,259	4.8522	3.708	3.708	3.731	3.701	3.785	7,659,139	3.7408	1.26%
2012-06-05	4.750	4.750	4.770	4.700	4.820	5,996,082	28,592,304	4.7685	3.662	3.662	3.677	3.623	3.716	7,777,528	3.6763	0.85%
2012-06-04	4.710	4.700	4.710	4.570	4.800	5,226,472	24,614,178	4.7095	3.631	3.623	3.631	3.523	3.701	6,779,266	3.6308	-1.05%
2012-06-01	4.760	4.730	4.770	4.590	4.780	11,342,897	53,077,226	4.6793	3.670	3.647	3.677	3.539	3.685	14,712,891	3.6075	0.21%
2012-05-31	4.750	4.730	4.770	4.650	4.770	12,591,931	59,561,783	4.7302	3.662	3.647	3.677	3.585	3.677	16,333,016	3.6467	-0.42%
2012-05-30	4.770	4.750	4.760	4.650	4.790	6,543,248	30,947,075	4.7296	3.677	3.662	3.670	3.585	3.693	8,487,258	3.6463	0.21%
2012-05-29	4.760	4.750	4.770	4.500	4.790	12,476,777	58,645,915	4.7004	3.670	3.662	3.677	3.469	3.693	16,183,649	3.6238	6.01%
2012-05-28	4.490	4.490	4.500	4.480	4.600	5,595,164	25,303,461	4.5224	3.462	3.462	3.469	3.454	3.546	7,257,497	3.4865	-2.39%
2012-05-25	4.600	4.600	4.610	4.490	4.620	7,761,000	35,406,160	4.5621	3.546	3.546	3.554	3.462	3.562	10,066,807	3.5171	-0.22%
2012-05-24	4.610	4.600	4.610	4.510	4.650	8,894,029	40,706,735	4.5769	3.554	3.546	3.554	3.477	3.585	11,536,460	3.5285	2.67%
2012-05-23	4.490	4.500	4.580	4.470	4.600	10,404,348	47,002,566	4.5176	3.462	3.469	3.531	3.446	3.546	13,495,498	3.4828	-3.02%
2012-05-22	4.630	4.620	4.630	4.600	4.820	11,385,000	53,289,650	4.6807	3.569	3.562	3.569	3.546	3.716	14,767,503	3.6086	-1.80%
2012-05-21	4.800	4.800	4.810	4.700	4.890	4,838,463	23,110,906	4.7765	3.635	3.635	3.643	3.559	3.703	6,389,038	3.6173	1.48%
2012-05-18	4.730	4.730	4.740	4.700	4.800	10,297,000	48,786,670	4.7379	3.582	3.582	3.590	3.559	3.635	13,596,864	3.5881	-2.67%
2012-05-17	4.860	4.860	4.870	4.790	4.960	6,481,348	31,714,580	4.8932	3.681	3.681	3.688	3.628	3.756	8,558,416	3.7057	0.62%
2012-05-16	4.830	4.830	4.850	4.750	4.930	9,863,436	47,533,099	4.8191	3.658	3.658	3.673	3.597	3.734	13,024,357	3.6496	-2.42%
2012-05-15	4.950	4.950	4.960	4.880	5.040	17,830,868	88,276,399	4.9508	3.749	3.749	3.756	3.696	3.817	23,545,100	3.7492	-4.99%
2012-05-14	5.210	5.210	5.230	5.150	5.460	13,587,683	71,171,358	5.2379	3.946	3.946	3.961	3.900	4.135	17,942,108	3.9667	-10.79%
2012-05-11	5.840	5.830	5.840	5.780	5.930	4,677,895	27,293,731	5.8346	4.423	4.415	4.423	4.377	4.491	6,177,013	4.4186	-0.85%
2012-05-10	5.890	5.870	5.900	5.750	5.910	4,115,000	24,153,600	5.8696	4.461	4.445	4.468	4.355	4.476	5,433,728	4.4451	1.55%
2012-05-09	5.800	5.800	5.810	5.750	5.870	6,814,807	39,559,019	5.8049	4.392	4.392	4.400	4.355	4.445	8,998,738	4.3961	-0.85%
2012-05-08	5.850	5.840	5.850	5.810	5.900	5,643,075	33,041,481	5.8552	4.430	4.423	4.430	4.400	4.468	7,451,503	4.4342	-0.17%
2012-05-07	5.860	5.850	5.860	5.810	5.990	5,012,000	29,398,086	5.8655	4.438	4.430	4.438	4.400	4.536	6,618,188	4.4420	-2.98%
2012-05-04	6.040	6.020	6.040	5.840	6.060	3,280,666	19,699,655	6.0048	4.574	4.559	4.574	4.423	4.589	4,332,016	4.5475	1.85%
2012-05-03	5.930	5.910	5.920	5.890	6.030	10,556,732	62,748,599	5.9439	4.491	4.476	4.483	4.461	4.567	13,939,832	4.5014	-2.79%
2012-05-02	6.100	6.080	6.100	6.050	6.300	5,826,018	35,899,307	6.1619	4.620	4.604	4.620	4.582	4.771	7,693,073	4.6664	-0.49%
2012-04-30	6.130	6.110	6.130	6.100	6.230	4,317,500	26,630,518	6.1680	4.642	4.627	4.642	4.620	4.718	5,701,123	4.6711	0.00%
2012-04-27	6.130	6.130	6.150	6.070	6.170	4,117,850	25,230,296	6.1271	4.642	4.642	4.657	4.597	4.673	5,437,491	4.6401	0.16%
2012-04-26	6.120	6.110	6.130	6.060	6.150	5,395,727	33,055,813	6.1263	4.635	4.627	4.642	4.589	4.657	7,124,888	4.6395	0.99%
2012-04-25	6.060	6.040	6.060	5.970	6.080	2,567,000	15,512,714	6.0431	4.589	4.574	4.589	4.521	4.604	3,389,643	4.5765	1.00%
2012-04-24	6.000	5.980	6.000	5.950	6.100	11,577,399	69,531,926	6.0058	4.544	4.529	4.544	4.506	4.620	15,287,591	4.5483	-0.99%
2012-04-23	6.060	6.030	6.060	6.000	6.120	5,446,100	33,008,134	6.0609	4.589	4.567	4.589	4.544	4.635	7,191,404	4.5899	0.50%
2012-04-20	6.030	6.010	6.030	6.010	6.150	5,002,510	30,296,076	6.0562	4.567	4.551	4.567	4.551	4.657	6,605,657	4.5864	-1.95%
2012-04-19	6.150	6.140	6.150	6.080	6.300	4,652,000	28,449,060	6.1154	4.657	4.650	4.657	4.604	4.771	6,142,820	4.6313	-1.60%
2012-04-18	6.250	6.240	6.250	6.110	6.310	6,234,385	38,844,667	6.2307	4.733	4.726	4.733	4.627	4.779	8,232,309	4.7186	2.80%
2012-04-17	6.080	6.090	6.100	5.960	6.120	4,819,000	29,134,666	6.0458	4.604	4.612	4.620	4.514	4.635	6,363,338	4.5785	0.66%
2012-04-16	6.040	6.030	6.040	5.980	6.080	11,148,400	66,999,060	6.0097	4.574	4.567	4.574	4.529	4.604	14,721,111	4.5512	-1.15%
2012-04-13	6.110	6.110	6.120	6.100	6.300	7,854,865	48,543,231	6.1800	4.627	4.627	4.635	4.620	4.771	10,372,102	4.6802	-2.55%
2012-04-12	6.270	6.250	6.260	6.210	6.320	5,240,771	32,847,126	6.2676	4.748	4.733	4.741	4.703	4.786	6,920,273	4.7465	-1.26%
2012-04-11	6.350	6.340	6.350	6.070	6.380	7,665,804	47,955,819	6.2558	4.809	4.801	4.809	4.597	4.832	10,122,453	4.7376	0.63%
2012-04-10	6.310	6.280	6.300	6.220	6.510	6,477,115	40,943,371	6.3212	4.779	4.756	4.771	4.710	4.930	8,552,826	4.7871	-4.10%
2012-04-05	6.580	6.570	6.580	6.350	6.650	10,986,749	71,571,483	6.5143	4.983	4.976	4.983	4.809	5.036	14,507,656	4.9334	1.86%
2012-04-03	6.460	6.450	6.460	6.390	6.540	5,786,279	37,235,166	6.4351	4.892	4.885	4.892	4.839	4.953	7,640,599	4.8733	0.00%
2012-04-02	6.460	6.450	6.490	6.400	6.570	2,812,062	18,230,630	6.4830	4.892	4.885	4.915	4.847	4.976	3,713,239	4.9096	-0.46%
2012-03-30	6.490	6.440	6.480	6.390	6.680	5,676,720	36,814,520	6.4852	4.915	4.877	4.907	4.839	5.059	7,495,930	4.9113	-0.76%
2012-03-29	6.540	6.530	6.560	6.530	6.800	4,740,978	31,385,242	6.6200	4.953	4.945	4.968	4.945	5.150	6,260,312	5.0134	-1.36%
2012-03-28	6.630	6.620	6.640	6.550	6.730	5,348,000	35,521,714	6.6421	5.021	5.013	5.029	4.960	5.097	7,061,866	5.0301	0.00%
2012-03-27	6.630	6.620	6.660	6.560	6.720	5,459,693	36,262,696	6.6419	5.021	5.013	5.044	4.968	5.089	7,209,353	5.0300	0.91%
2012-03-26	6.570	6.570	6.580	6.480	6.690	3,180,978	20,958,496	6.5887	4.976	4.976	4.983	4.907	5.066	4,200,381	4.9897	-2.09%
2012-03-23	6.710	6.700	6.720	6.600	6.770	2,920,868	19,573,997	6.7014	5.082	5.074	5.089	4.998	5.127	3,856,914	5.0750	1.36%
2012-03-22	6.620	6.610	6.620	6.530	6.790	1,953,000	13,054,450	6.6843	5.013	5.006	5.013	4.945	5.142	2,578,875	5.0621	0.76%
2012-03-21	6.570	6.570	6.610	6.550	6.760	2,981,842	19,819,744	6.6468	4.976	4.976	5.006	4.960	5.119	3,937,429	5.0337	-0.15%
2012-03-20	6.580	6.580	6.610	6.550	6.860	5,184,000	34,381,949	6.6323	4.983	4.983	5.006	4.960	5.195	6,845,309	5.0227	-3.24%
2012-03-19	6.800	6.770	6.810	6.760	6.970	3,097,678	21,211,019	6.8474	5.150	5.127	5.157	5.119	5.278	4,090,386	5.1856	0.00%
2012-03-16	6.800	6.800	6.810	6.710	6.990	4,092,000	28,157,300	6.8811	5.150	5.150	5.157	5.082	5.294	5,403,357	5.2111	-0.29%
2012-03-15	6.820	6.800	6.830	6.680	7.070	4,141,000	28,208,817	6.8121	5.165	5.150	5.172	5.059	5.354	5,468,060	5.1588	-3.54%
2012-03-14	7.070	7.010	7.070	6.970	7.140	8,659,402	60,882,215	7.0308	5.354	5.309	5.354	5.278	5.407	11,434,468	5.3244	0.71%
2012-03-13	7.020	7.010	7.020	6.980	7.200	8,427,487	59,246,934	7.0302	5.316	5.309	5.316	5.286	5.453	11,128,231	5.3240	-0.85%
2012-03-12	7.080	7.040	7.080	6.950	7.120	9,478,041	66,458,917	7.0119	5.362	5.331	5.362	5.263	5.392	12,515,455	5.3101	0.00%
2012-03-09	7.080	7.060	7.090	7.050	7.110	3,182,000	22,523,285	7.0783	5.362	5.347	5.369	5.339	5.384	4,201,731	5.3605	0.57%
2012-03-08	7.040	7.040	7.050	7.000	7.150	6,798,056	47,912,958	7.0480	5.331	5.331	5.339	5.301	5.415	8,976,619	5.3375	-0.42%
2012-03-07	7.070	7.070	7.100	6.860	7.100	7,774,643	54,798,124	7.0483	5.354	5.354	5.377	5.195	5.377	10,266,171	5.3377	1.29%
2012-03-06	6.980	6.950	6.990	6.950	7.040	8,173,249	57,196,977	6.9981	5.286	5.263	5.294	5.263	5.331	10,792,518	5.2997	-0.85%
2012-03-05	7.040	7.030	7.040	7.000	7.180	6,969,773	49,320,051	7.0763	5.331	5.324	5.331	5.301	5.437	9,203,366	5.3589	-1.95%
2012-03-02	7.180	7.160	7.180	6.910	7.200	22,465,828	159,130,533	7.0832	5.437	5.422	5.437	5.233	5.453	29,665,419	5.3642	4.36%
2012-03-01	6.880	6.870	6.880	6.650	7.040	18,921,000	129,995,204	6.8704	5.210	5.203	5.210	5.036	5.331	24,984,585	5.2030	2.53%
2012-02-29	6.710	6.690	6.720	6.250	6.740	12,262,000	80,319,635	6.5503	5.082	5.066	5.089	4.733	5.104	16,191,585	4.9606	6.68%
2012-02-28	6.290	6.270	6.290	6.250	6.390	5,099,295	32,144,180	6.3037	4.763	4.748	4.763	4.733	4.839	6,733,459	4.7738	0.64%
2012-02-27	6.250	6.240	6.260	6.240	6.420	7,734,407	48,895,671	6.3218	4.733	4.726	4.741	4.726	4.862	10,213,041	4.7876	-2.65%
2012-02-24	6.420	6.410	6.440	6.340	6.500	4,438,820	28,445,140	6.4083	4.862	4.854	4.877	4.801	4.922	5,861,322	4.8530	-1.23%
2012-02-23	6.500	6.500	6.520	6.470	6.670	4,120,183	26,852,270	6.5173	4.922	4.922	4.938	4.900	5.051	5,440,572	4.9356	-2.69%
2012-02-22	6.680	6.650	6.680	6.580	6.700	4,818,100	32,040,236	6.6500	5.059	5.036	5.059	4.983	5.074	6,362,149	5.0361	0.00%
2012-02-21	6.680	6.680	6.690	6.480	6.720	6,953,000	46,104,140	6.6308	5.059	5.059	5.066	4.907	5.089	9,181,218	5.0216	1.21%
2012-02-20	6.600	6.600	6.610	6.590	6.750	9,937,520	66,109,069	6.6525	4.998	4.998	5.006	4.991	5.112	13,122,182	5.0380	-0.60%
2012-02-17	6.640	6.640	6.650	6.590	6.700	11,431,000	75,998,549	6.6485	5.029	5.029	5.036	4.991	5.074	15,094,276	5.0349	1.68%
2012-02-16	6.530	6.520	6.540	6.380	6.550	20,079,560	130,568,957	6.5026	4.945	4.938	4.953	4.832	4.960	26,514,427	4.9244	2.35%
2012-02-15	6.380	6.380	6.390	6.350	6.480	11,927,000	76,447,922	6.4097	4.832	4.832	4.839	4.809	4.907	15,749,228	4.8541	0.31%
2012-02-14	6.360	6.350	6.360	6.170	6.440	13,910,285	87,949,781	6.3226	4.816	4.809	4.816	4.673	4.877	18,368,094	4.7882	2.09%
2012-02-13	6.230	6.230	6.250	6.050	6.310	10,419,236	64,968,471	6.2354	4.718	4.718	4.733	4.582	4.779	13,758,273	4.7221	2.30%
2012-02-10	6.090	6.080	6.090	6.020	6.320	20,600,016	127,161,074	6.1729	4.612	4.604	4.612	4.559	4.786	27,201,673	4.6748	-2.09%
2012-02-09	6.220	6.210	6.230	5.890	6.240	32,159,106	196,572,308	6.1125	4.710	4.703	4.718	4.461	4.726	42,465,087	4.6290	5.60%
2012-02-08	5.890	5.890	5.900	5.760	5.950	14,775,526	86,526,634	5.8561	4.461	4.461	4.468	4.362	4.506	19,510,617	4.4348	1.90%
2012-02-07	5.780	5.770	5.810	5.760	5.840	8,404,197	48,591,289	5.7818	4.377	4.370	4.400	4.362	4.423	11,097,478	4.3786	-1.03%
2012-02-06	5.840	5.830	5.840	5.780	5.910	13,987,184	81,479,371	5.8253	4.423	4.415	4.423	4.377	4.476	18,469,636	4.4115	-0.51%
2012-02-03	5.870	5.850	5.880	5.750	5.920	12,159,496	71,286,797	5.8626	4.445	4.430	4.453	4.355	4.483	16,056,232	4.4398	-0.17%
2012-02-02	5.880	5.870	5.880	5.810	5.930	8,031,345	47,024,869	5.8552	4.453	4.445	4.453	4.400	4.491	10,605,138	4.4342	0.86%
2012-02-01	5.830	5.800	5.830	5.780	5.970	6,595,194	38,515,844	5.8400	4.415	4.392	4.415	4.377	4.521	8,708,746	4.4227	-1.02%
2012-01-31	5.890	5.850	5.860	5.810	5.990	7,397,000	43,519,121	5.8833	4.461	4.430	4.438	4.400	4.536	9,767,506	4.4555	0.17%
2012-01-30	5.880	5.860	5.890	5.860	6.040	6,838,300	40,471,907	5.9184	4.453	4.438	4.461	4.438	4.574	9,029,760	4.4821	-2.65%
2012-01-27	6.040	6.010	6.030	5.950	6.120	7,309,000	44,113,705	6.0355	4.574	4.551	4.567	4.506	4.635	9,651,304	4.5708	0.67%
2012-01-26	6.000	5.990	6.000	5.970	6.120	10,105,299	60,828,888	6.0195	4.544	4.536	4.544	4.521	4.635	13,343,729	4.5586	0.84%
2012-01-20	5.950	5.900	5.930	5.880	5.960	12,079,856	71,518,307	5.9205	4.506	4.468	4.491	4.453	4.514	15,951,070	4.4836	1.54%
2012-01-19	5.860	5.840	5.870	5.760	5.920	13,241,700	77,715,159	5.8690	4.438	4.423	4.445	4.362	4.483	17,485,248	4.4446	1.74%
2012-01-18	5.760	5.760	5.790	5.710	5.920	7,363,251	42,528,585	5.7758	4.362	4.362	4.385	4.324	4.483	9,722,941	4.3740	-2.37%
2012-01-17	5.900	5.860	5.910	5.740	5.910	6,371,000	37,468,720	5.8811	4.468	4.438	4.476	4.347	4.476	8,412,705	4.4538	2.08%
2012-01-16	5.780	5.770	5.780	5.730	5.880	2,452,726	14,161,290	5.7737	4.377	4.370	4.377	4.339	4.453	3,238,747	4.3725	-1.37%
2012-01-13	5.860	5.850	5.860	5.770	5.880	6,408,000	37,432,857	5.8416	4.438	4.430	4.438	4.370	4.453	8,461,562	4.4239	0.00%
2012-01-12	5.860	5.820	5.860	5.770	5.860	10,190,399	59,368,846	5.8260	4.438	4.408	4.438	4.370	4.438	13,456,101	4.4120	1.38%
2012-01-11	5.780	5.760	5.780	5.690	5.880	14,522,016	83,581,979	5.7555	4.377	4.362	4.377	4.309	4.453	19,175,865	4.3587	-1.87%
2012-01-10	5.890	5.890	5.900	5.820	6.030	8,725,000	51,443,510	5.8961	4.461	4.461	4.468	4.408	4.567	11,521,088	4.4652	-1.51%
2012-01-09	5.980	5.970	5.980	5.790	5.980	4,029,000	23,888,390	5.9291	4.529	4.521	4.529	4.385	4.529	5,320,168	4.4902	0.67%
2012-01-06	5.940	5.940	5.960	5.750	5.970	6,480,213	37,951,658	5.8565	4.498	4.498	4.514	4.355	4.521	8,556,917	4.4352	0.51%
2012-01-05	5.910	5.900	5.910	5.900	6.100	5,172,446	30,810,420	5.9566	4.476	4.468	4.476	4.468	4.620	6,830,052	4.5110	-0.51%
2012-01-04	5.940	5.940	6.000	5.920	6.180	6,613,172	39,559,477	5.9819	4.498	4.498	4.544	4.483	4.680	8,732,485	4.5302	-2.62%
2012-01-03	6.100	6.090	6.100	6.080	6.190	3,804,033	23,289,362	6.1223	4.620	4.612	4.620	4.604	4.688	5,023,106	4.6364	0.49%
2011-12-30	6.070	6.060	6.090	6.040	6.240	5,826,309	35,627,913	6.1150	4.597	4.589	4.612	4.574	4.726	7,693,458	4.6309	-1.14%
2011-12-29	6.140	6.040	6.230	5.800	6.240	17,298,585	104,226,617	6.0252	4.650	4.574	4.718	4.392	4.726	22,842,237	4.5629	3.37%
2011-12-28	5.940	5.950	6.000	5.750	6.000	5,189,320	30,542,941	5.8857	4.498	4.506	4.544	4.355	4.544	6,852,334	4.4573	0.34%
2011-12-23	5.920	5.900	5.920	5.750	5.960	7,607,444	44,661,882	5.8708	4.483	4.468	4.483	4.355	4.514	10,045,390	4.4460	4.41%
2011-12-22	5.670	5.650	5.690	5.620	5.770	1,955,523	11,127,266	5.6902	4.294	4.279	4.309	4.256	4.370	2,582,207	4.3092	-0.35%
2011-12-21	5.690	5.650	5.700	5.600	5.700	5,994,905	33,864,681	5.6489	4.309	4.279	4.317	4.241	4.317	7,916,083	4.2780	0.89%
2011-12-20	5.640	5.580	5.640	5.530	5.690	2,549,605	14,290,018	5.6048	4.271	4.226	4.271	4.188	4.309	3,366,673	4.2446	0.00%
2011-12-19	5.640	5.620	5.650	5.530	5.740	5,034,041	28,360,757	5.6338	4.271	4.256	4.279	4.188	4.347	6,647,293	4.2665	-2.42%
2011-12-16	5.780	5.770	5.820	5.680	5.830	8,224,820	47,530,856	5.7790	4.377	4.370	4.408	4.302	4.415	10,860,616	4.3764	0.17%
2011-12-15	5.770	5.750	5.780	5.600	5.790	7,344,000	41,834,124	5.6964	4.370	4.355	4.377	4.241	4.385	9,697,521	4.3139	-0.35%
2011-12-14	5.790	5.810	5.820	5.660	5.830	9,820,314	56,558,024	5.7593	4.385	4.400	4.408	4.286	4.415	12,967,416	4.3615	0.00%
2011-12-13	5.790	5.780	5.800	5.600	5.830	10,767,088	61,921,320	5.7510	4.385	4.377	4.392	4.241	4.415	14,217,601	4.3553	2.48%
2011-12-12	5.650	5.650	5.670	5.500	5.780	11,341,100	64,519,855	5.6890	4.279	4.279	4.294	4.165	4.377	14,975,566	4.3083	4.63%
2011-12-09	5.400	5.400	5.410	5.390	5.490	3,683,332	19,962,024	5.4196	4.089	4.089	4.097	4.082	4.158	4,863,724	4.1043	-2.17%
2011-12-08	5.520	5.520	5.530	5.500	5.650	7,554,000	41,790,370	5.5322	4.180	4.180	4.188	4.165	4.279	9,974,819	4.1896	-2.13%
2011-12-07	5.640	5.600	5.640	5.590	5.760	9,861,044	55,615,445	5.6399	4.271	4.241	4.271	4.233	4.362	13,021,198	4.2711	0.36%
2011-12-06	5.620	5.630	5.640	5.550	5.640	6,526,200	36,717,332	5.6261	4.256	4.264	4.271	4.203	4.271	8,617,642	4.2607	-2.09%
2011-12-05	5.740	5.720	5.740	5.690	5.790	3,617,341	20,712,969	5.7260	4.347	4.332	4.347	4.309	4.385	4,776,585	4.3364	-0.52%
2011-12-02	5.770	5.750	5.760	5.750	5.910	6,307,973	36,739,699	5.8243	4.370	4.355	4.362	4.355	4.476	8,329,480	4.4108	-3.19%
2011-12-01	5.960	5.930	5.980	5.870	6.120	11,705,880	69,454,839	5.9333	4.514	4.491	4.529	4.445	4.635	15,457,246	4.4934	4.56%
2011-11-30	5.700	5.660	5.700	5.580	5.790	7,388,010	42,077,388	5.6954	4.317	4.286	4.317	4.226	4.385	9,755,635	4.3131	-0.35%
2011-11-29	5.720	5.720	5.730	5.700	5.850	4,091,000	23,516,692	5.7484	4.332	4.332	4.339	4.317	4.430	5,402,037	4.3533	0.70%
2011-11-28	5.680	5.650	5.690	5.580	5.730	4,747,000	26,929,265	5.6729	4.302	4.279	4.309	4.226	4.339	6,268,264	4.2961	2.16%
2011-11-25	5.560	5.550	5.560	5.530	5.640	2,147,000	11,979,690	5.5797	4.211	4.203	4.211	4.188	4.271	2,835,046	4.2256	-1.94%
2011-11-24	5.670	5.670	5.680	5.480	5.730	3,242,945	18,243,938	5.6257	4.294	4.294	4.302	4.150	4.339	4,282,207	4.2604	2.53%
2011-11-23	5.530	5.520	5.540	5.500	5.610	4,078,760	22,557,837	5.5306	4.188	4.180	4.195	4.165	4.248	5,385,874	4.1883	-1.95%
2011-11-22	5.640	5.620	5.630	5.550	5.750	5,268,782	29,703,439	5.6376	4.271	4.256	4.264	4.203	4.355	6,957,261	4.2694	-1.40%
2011-11-21	5.720	5.710	5.750	5.700	5.850	6,411,900	36,883,019	5.7523	4.332	4.324	4.355	4.317	4.430	8,466,712	4.3562	-3.54%
2011-11-18	5.930	5.920	5.950	5.800	5.960	6,680,818	39,413,373	5.8995	4.491	4.483	4.506	4.392	4.514	8,821,810	4.4677	0.17%
2011-11-17	5.920	5.910	5.930	5.830	5.970	4,946,175	29,154,895	5.8944	4.483	4.476	4.491	4.415	4.521	6,531,268	4.4639	-0.84%
2011-11-16	5.970	5.950	5.970	5.880	6.100	7,106,566	42,372,398	5.9624	4.521	4.506	4.521	4.453	4.620	9,383,997	4.5154	-0.17%
2011-11-15	5.980	5.960	6.010	5.950	6.080	10,090,493	60,424,469	5.9883	4.529	4.514	4.551	4.506	4.604	13,324,178	4.5349	-1.16%
2011-11-14	6.050	6.040	6.050	6.030	6.270	17,435,000	106,673,290	6.1183	4.582	4.574	4.582	4.567	4.748	23,022,369	4.6335	0.83%
2011-11-11	6.000	5.990	6.000	5.930	6.270	11,919,327	72,499,652	6.0825	4.544	4.536	4.544	4.491	4.748	15,739,096	4.6063	0.50%
2011-11-10	5.970	5.970	5.980	5.950	6.180	11,564,587	69,761,242	6.0323	4.521	4.521	4.529	4.506	4.680	15,270,673	4.5683	-4.78%
2011-11-09	6.270	6.260	6.270	6.210	6.320	12,303,300	77,037,406	6.2615	4.748	4.741	4.748	4.703	4.786	16,246,120	4.7419	1.62%
2011-11-08	6.170	6.170	6.200	6.170	6.400	13,981,000	87,250,691	6.2407	4.673	4.673	4.695	4.673	4.847	18,461,470	4.7261	-4.64%
2011-11-07	6.470	6.440	6.460	6.200	6.590	10,325,897	66,675,699	6.4571	4.900	4.877	4.892	4.695	4.991	13,635,022	4.8900	3.52%
2011-11-04	6.250	6.240	6.250	6.160	6.370	8,887,558	55,514,677	6.2463	4.733	4.726	4.733	4.665	4.824	11,735,741	4.7304	1.96%
2011-11-03	6.130	6.110	6.170	6.100	6.300	9,598,964	58,977,752	6.1442	4.642	4.627	4.673	4.620	4.771	12,675,130	4.6530	-1.29%
2011-11-02	6.210	6.200	6.210	6.060	6.220	15,348,097	94,055,950	6.1282	4.703	4.695	4.703	4.589	4.710	20,266,679	4.6409	-0.96%
2011-11-01	6.270	6.270	6.280	6.260	6.590	12,937,391	82,330,862	6.3638	4.748	4.748	4.756	4.741	4.991	17,083,418	4.8193	-4.27%
2011-10-31	6.550	6.520	6.540	6.430	6.600	12,406,776	80,781,540	6.5111	4.960	4.938	4.953	4.869	4.998	16,382,757	4.9309	-5.21%
2011-10-28	6.910	6.890	6.910	6.870	7.070	12,233,480	85,139,335	6.9595	5.233	5.218	5.233	5.203	5.354	16,153,925	5.2705	-1.00%
2011-10-27	6.980	6.920	6.980	6.560	6.990	8,301,000	57,176,590	6.8879	5.286	5.241	5.286	4.968	5.294	10,961,209	5.2163	4.65%
2011-10-26	6.670	6.620	6.630	6.510	6.790	8,919,902	59,215,998	6.6386	5.051	5.013	5.021	4.930	5.142	11,778,450	5.0275	-1.33%
2011-10-25	6.760	6.770	6.780	6.480	6.780	11,101,022	74,225,767	6.6864	5.119	5.127	5.135	4.907	5.135	14,658,550	5.0636	4.97%
2011-10-24	6.440	6.410	6.420	6.180	6.470	6,879,000	43,511,760	6.3253	4.877	4.854	4.862	4.680	4.900	9,083,503	4.7902	5.23%
2011-10-21	6.120	6.120	6.130	6.090	6.330	9,760,873	60,384,219	6.1864	4.635	4.635	4.642	4.612	4.794	12,888,926	4.6850	-4.23%
2011-10-20	6.390	6.380	6.410	6.210	6.410	6,658,000	42,162,374	6.3326	4.839	4.832	4.854	4.703	4.854	8,791,679	4.7957	0.47%
2011-10-19	6.360	6.350	6.370	6.270	6.570	5,163,000	32,876,806	6.3678	4.816	4.809	4.824	4.748	4.976	6,817,579	4.8224	-1.09%
2011-10-18	6.430	6.400	6.440	6.260	6.470	6,700,819	42,767,782	6.3825	4.869	4.847	4.877	4.741	4.900	8,848,221	4.8335	-1.68%
2011-10-17	6.540	6.520	6.570	6.400	6.600	6,213,018	40,450,450	6.5106	4.953	4.938	4.976	4.847	4.998	8,204,095	4.9305	2.51%
2011-10-14	6.380	6.400	6.410	6.300	6.550	5,222,900	33,446,337	6.4038	4.832	4.847	4.854	4.771	4.960	6,896,675	4.8496	-2.45%
2011-10-13	6.540	6.520	6.540	6.390	6.640	8,929,631	58,231,219	6.5211	4.953	4.938	4.953	4.839	5.029	11,791,297	4.9385	3.32%
2011-10-12	6.330	6.330	6.350	6.250	6.670	6,793,504	43,480,004	6.4002	4.794	4.794	4.809	4.733	5.051	8,970,608	4.8469	-2.62%
2011-10-11	6.500	6.460	6.500	6.350	6.600	11,492,009	74,779,057	6.5070	4.922	4.892	4.922	4.809	4.998	15,174,836	4.9278	3.50%
2011-10-10	6.280	6.260	6.340	6.210	6.400	6,077,538	38,213,752	6.2877	4.756	4.741	4.801	4.703	4.847	8,025,198	4.7617	0.64%
2011-10-07	6.240	6.200	6.250	6.130	6.490	7,358,615	45,900,318	6.2376	4.726	4.695	4.733	4.642	4.915	9,716,819	4.7238	-1.58%
2011-10-06	6.340	6.310	6.320	5.730	6.370	14,807,599	91,157,830	6.1562	4.801	4.779	4.786	4.339	4.824	19,552,968	4.6621	11.42%
2011-10-04	5.690	5.680	5.710	5.660	6.070	7,607,957	44,193,297	5.8088	4.309	4.302	4.324	4.286	4.597	10,046,068	4.3991	-6.87%
2011-10-03	6.110	6.090	6.130	5.950	6.350	15,655,816	95,429,712	6.0955	4.627	4.612	4.642	4.506	4.809	20,673,012	4.6161	-5.86%
2011-09-30	6.490	6.410	6.500	6.210	6.730	18,699,475	121,519,908	6.4986	4.915	4.854	4.922	4.703	5.097	24,692,068	4.9214	2.69%
2011-09-28	6.320	6.310	6.370	5.950	6.380	10,448,000	64,592,430	6.1823	4.786	4.779	4.824	4.506	4.832	13,796,255	4.6819	4.98%
2011-09-27	6.020	6.010	6.080	5.850	6.170	7,329,033	44,128,089	6.0210	4.559	4.551	4.604	4.430	4.673	9,677,757	4.5597	3.79%
2011-09-26	5.800	5.790	5.820	5.720	5.970	15,415,349	90,162,650	5.8489	4.392	4.385	4.408	4.332	4.521	20,355,483	4.4294	-2.85%
2011-09-23	5.970	5.970	6.000	5.600	6.140	8,223,010	48,551,366	5.9043	4.521	4.521	4.544	4.241	4.650	10,858,226	4.4714	1.02%
2011-09-22	5.910	5.920	5.940	5.900	6.110	8,479,548	50,788,647	5.9895	4.476	4.483	4.498	4.468	4.627	11,196,976	4.5359	-4.37%
2011-09-21	6.180	6.160	6.170	6.100	6.370	11,003,461	68,144,885	6.1930	4.680	4.665	4.673	4.620	4.824	14,529,724	4.6900	-2.98%
2011-09-20	6.370	6.360	6.370	6.360	6.800	9,111,125	59,075,884	6.4839	4.824	4.816	4.824	4.816	5.150	12,030,954	4.9103	-5.35%
2011-09-19	6.730	6.700	6.740	6.600	6.750	14,064,982	94,240,798	6.7004	5.097	5.074	5.104	4.998	5.112	18,572,366	5.0742	0.45%
2011-09-16	6.700	6.670	6.730	6.580	6.780	8,068,029	54,077,050	6.7026	5.074	5.051	5.097	4.983	5.135	10,653,578	5.0760	1.67%
2011-09-15	6.590	6.560	6.630	6.490	6.710	10,622,211	70,039,533	6.5937	4.991	4.968	5.021	4.915	5.082	14,026,295	4.9934	-0.30%
2011-09-14	6.610	6.590	6.600	6.120	6.680	15,465,012	98,491,475	6.3687	5.006	4.991	4.998	4.635	5.059	20,421,062	4.8230	8.90%
2011-09-12	6.070	6.060	6.090	6.050	6.340	6,290,307	38,649,066	6.1442	4.597	4.589	4.612	4.582	4.801	8,306,152	4.6531	-5.01%
2011-09-09	6.390	6.370	6.380	6.370	6.700	5,078,154	32,851,585	6.4692	4.839	4.824	4.832	4.824	5.074	6,705,543	4.8992	-3.62%
2011-09-08	6.630	6.610	6.620	6.410	6.780	8,429,000	55,864,902	6.6277	5.021	5.006	5.013	4.854	5.135	11,130,229	5.0192	3.76%
2011-09-07	6.390	6.380	6.390	6.380	6.800	15,454,594	100,411,192	6.4972	4.839	4.832	4.839	4.832	5.150	20,407,305	4.9204	-4.77%
2011-09-06	6.710	6.670	6.680	6.530	6.990	9,252,300	61,737,989	6.6727	5.082	5.051	5.059	4.945	5.294	12,217,371	5.0533	-2.04%
2011-09-05	6.850	6.830	6.850	6.680	7.050	7,039,194	48,085,589	6.8311	5.188	5.172	5.188	5.059	5.339	9,295,034	5.1733	1.48%
2011-09-02	6.750	6.720	6.780	6.660	7.130	13,196,605	89,920,395	6.8139	5.112	5.089	5.135	5.044	5.400	17,425,702	5.1602	-5.33%
2011-09-01	7.130	7.090	7.120	6.950	7.280	19,995,042	141,508,211	7.0772	5.400	5.369	5.392	5.263	5.513	26,402,824	5.3596	0.85%
2011-08-31	7.070	7.050	7.080	6.920	7.180	12,975,682	91,676,754	7.0653	5.354	5.339	5.362	5.241	5.437	17,133,980	5.3506	0.14%
2011-08-30	7.060	7.060	7.080	7.000	7.120	15,054,557	106,363,881	7.0652	5.347	5.347	5.362	5.301	5.392	19,879,069	5.3505	2.17%
2011-08-29	6.910	6.890	6.910	6.820	6.960	11,145,930	76,655,646	6.8775	5.233	5.218	5.233	5.165	5.271	14,717,850	5.2083	1.62%
2011-08-26	6.800	6.770	6.800	6.550	6.830	16,414,000	110,332,087	6.7218	5.150	5.127	5.150	4.960	5.172	21,674,170	5.0905	1.80%
2011-08-25	6.680	6.660	6.670	6.470	6.780	19,389,821	129,596,224	6.6837	5.059	5.044	5.051	4.900	5.135	25,603,648	5.0616	5.03%
2011-08-24	6.360	6.330	6.370	6.090	6.420	14,460,381	91,032,869	6.2953	4.816	4.794	4.824	4.612	4.862	19,094,478	4.7675	6.00%
2011-08-23	6.000	5.960	6.000	5.580	6.000	7,915,889	46,379,782	5.8591	4.544	4.514	4.544	4.226	4.544	10,452,682	4.4371	5.45%
2011-08-22	5.690	5.690	5.700	5.500	5.750	14,770,140	83,462,582	5.6508	4.309	4.309	4.317	4.165	4.355	19,503,505	4.2794	5.18%
2011-08-19	5.410	5.380	5.420	5.370	5.750	10,373,205	57,629,699	5.5556	4.097	4.074	4.105	4.067	4.355	13,697,491	4.2073	-8.92%
2011-08-18	5.940	5.900	5.910	5.800	6.020	12,303,151	73,415,428	5.9672	4.498	4.468	4.476	4.392	4.559	16,245,924	4.5190	0.85%
2011-08-17	5.890	5.880	5.890	5.860	6.050	10,260,179	60,772,756	5.9232	4.461	4.453	4.461	4.438	4.582	13,548,243	4.4857	0.17%
2011-08-16	5.880	5.890	5.900	5.710	5.950	16,858,000	98,914,800	5.8675	4.453	4.461	4.468	4.324	4.506	22,260,458	4.4435	6.14%
2011-08-15	5.540	5.540	5.550	5.460	5.600	11,825,276	65,737,801	5.5591	4.195	4.195	4.203	4.135	4.241	15,614,905	4.2099	2.21%
2011-08-12	5.420	5.400	5.420	5.390	5.750	21,457,105	119,774,518	5.5820	4.105	4.089	4.105	4.082	4.355	28,333,432	4.2273	-0.73%
2011-08-11	5.460	5.430	5.440	5.070	5.520	29,656,972	160,427,712	5.4094	4.135	4.112	4.120	3.840	4.180	39,161,098	4.0966	4.00%
2011-08-10	5.250	5.250	5.270	5.220	6.190	35,896,021	201,253,556	5.6066	3.976	3.976	3.991	3.953	4.688	47,399,566	4.2459	-12.35%
2011-08-09	5.990	5.950	5.960	5.080	6.240	44,749,043	251,636,143	5.6233	4.536	4.506	4.514	3.847	4.726	59,089,703	4.2585	-0.17%
2011-08-08	6.000	5.980	6.000	5.830	6.150	19,695,142	118,036,216	5.9932	4.544	4.529	4.544	4.415	4.657	26,006,815	4.5387	-4.91%
2011-08-05	6.310	6.300	6.340	6.030	6.340	24,637,452	152,752,645	6.2000	4.779	4.771	4.801	4.567	4.801	32,532,980	4.6953	-3.52%
2011-08-04	6.540	6.500	6.510	6.380	6.570	8,307,300	53,859,381	6.4834	4.953	4.922	4.930	4.832	4.976	10,969,528	4.9099	-0.61%
2011-08-03	6.580	6.570	6.580	6.400	6.670	12,393,297	80,754,298	6.5160	4.983	4.976	4.983	4.847	5.051	16,364,959	4.9346	-2.23%
2011-08-02	6.730	6.710	6.730	6.690	6.800	4,855,033	32,688,151	6.7328	5.097	5.082	5.097	5.066	5.150	6,410,918	5.0988	-1.46%
2011-08-01	6.830	6.810	6.830	6.800	6.880	7,055,391	48,231,808	6.8362	5.172	5.157	5.172	5.150	5.210	9,316,422	5.1771	1.04%
2011-07-29	6.760	6.750	6.760	6.660	6.870	10,707,264	72,248,566	6.7476	5.119	5.112	5.119	5.044	5.203	14,138,605	5.1100	-1.31%
2011-07-28	6.850	6.850	6.860	6.710	6.890	5,849,000	39,749,211	6.7959	5.188	5.188	5.195	5.082	5.218	7,723,420	5.1466	-0.44%
2011-07-27	6.880	6.870	6.890	6.870	7.000	9,006,800	61,916,435	6.8744	5.210	5.203	5.218	5.203	5.301	11,893,196	5.2060	0.00%
2011-07-26	6.880	6.840	6.900	6.740	6.900	10,674,079	72,720,925	6.8129	5.210	5.180	5.225	5.104	5.225	14,094,785	5.1594	0.15%
2011-07-25	6.870	6.870	6.880	6.660	6.890	5,213,463	35,508,950	6.8110	5.203	5.203	5.210	5.044	5.218	6,884,214	5.1580	1.63%
2011-07-22	6.760	6.740	6.760	6.700	6.800	10,181,430	68,881,688	6.7654	5.119	5.104	5.119	5.074	5.150	13,444,258	5.1235	0.75%
2011-07-21	6.710	6.690	6.710	6.670	6.790	6,476,097	43,469,064	6.7122	5.082	5.066	5.082	5.051	5.142	8,551,482	5.0832	-0.30%
2011-07-20	6.730	6.710	6.740	6.670	6.900	9,259,849	62,657,273	6.7666	5.097	5.082	5.104	5.051	5.225	12,227,339	5.1244	0.00%
2011-07-19	6.730	6.720	6.730	6.650	6.820	10,370,096	69,279,468	6.6807	5.097	5.089	5.097	5.036	5.165	13,693,385	5.0593	-0.88%
2011-07-18	6.790	6.780	6.790	6.780	7.000	7,042,050	48,296,577	6.8583	5.142	5.135	5.142	5.135	5.301	9,298,805	5.1938	-1.74%
2011-07-15	6.910	6.900	6.920	6.720	6.980	7,384,000	50,906,880	6.8942	5.233	5.225	5.241	5.089	5.286	9,750,340	5.2210	1.62%
2011-07-14	6.800	6.790	6.810	6.730	6.950	23,112,917	156,487,272	6.7706	5.150	5.142	5.157	5.097	5.263	30,519,879	5.1274	-1.88%
2011-07-13	6.930	6.910	6.940	6.820	7.000	7,317,628	50,395,497	6.8869	5.248	5.233	5.256	5.165	5.301	9,662,697	5.2155	1.17%
2011-07-12	6.850	6.850	6.860	6.840	7.010	13,685,001	94,501,448	6.9055	5.188	5.188	5.195	5.180	5.309	18,070,613	5.2296	-2.42%
2011-07-11	7.020	7.010	7.020	7.000	7.180	11,189,000	79,127,619	7.0719	5.316	5.309	5.316	5.301	5.437	14,774,722	5.3556	-2.36%
2011-07-08	7.190	7.180	7.190	7.100	7.380	14,046,638	100,921,789	7.1848	5.445	5.437	5.445	5.377	5.589	18,548,143	5.4411	-0.42%
2011-07-07	7.220	7.200	7.210	7.180	7.690	18,978,100	139,225,343	7.3361	5.468	5.453	5.460	5.437	5.824	25,059,984	5.5557	-5.12%
2011-07-06	7.610	7.610	7.620	7.530	7.700	4,569,579	34,783,068	7.6119	5.763	5.763	5.771	5.703	5.831	6,033,985	5.7645	0.13%
2011-07-05	7.600	7.570	7.630	7.560	7.750	5,680,615	43,419,836	7.6435	5.756	5.733	5.778	5.725	5.869	7,501,073	5.7885	-0.91%
2011-07-04	7.670	7.670	7.680	7.580	7.910	16,038,837	123,797,555	7.7186	5.809	5.809	5.816	5.740	5.990	21,178,779	5.8454	1.86%
2011-06-30	7.530	7.500	7.540	7.430	7.700	13,362,236	100,838,320	7.5465	5.703	5.680	5.710	5.627	5.831	17,644,412	5.7150	0.94%
2011-06-29	7.460	7.450	7.470	7.240	7.470	10,000,410	73,627,466	7.3624	5.650	5.642	5.657	5.483	5.657	13,205,227	5.5756	3.04%
2011-06-28	7.240	7.220	7.250	7.130	7.290	9,723,871	70,127,519	7.2119	5.483	5.468	5.490	5.400	5.521	12,840,066	5.4616	1.69%
2011-06-27	7.120	7.110	7.120	7.080	7.240	14,276,000	101,727,086	7.1257	5.392	5.384	5.392	5.362	5.483	18,851,009	5.3964	-2.33%
2011-06-24	7.290	7.280	7.300	7.110	7.300	8,845,901	64,019,474	7.2372	5.521	5.513	5.528	5.384	5.528	11,680,734	5.4808	2.24%
2011-06-23	7.130	7.120	7.150	7.070	7.230	10,672,584	76,114,710	7.1318	5.400	5.392	5.415	5.354	5.475	14,092,811	5.4010	-0.28%
2011-06-22	7.150	7.140	7.150	7.130	7.300	7,704,531	55,472,430	7.2000	5.415	5.407	5.415	5.400	5.528	10,173,591	5.4526	-0.83%
2011-06-21	7.210	7.210	7.220	7.150	7.420	6,764,200	48,977,079	7.2406	5.460	5.460	5.468	5.415	5.619	8,931,913	5.4834	-1.23%
2011-06-20	7.300	7.270	7.300	7.150	7.330	9,598,000	69,573,420	7.2487	5.528	5.506	5.528	5.415	5.551	12,673,857	5.4895	2.24%
2011-06-17	7.140	7.140	7.150	7.120	7.470	12,791,638	92,453,843	7.2277	5.407	5.407	5.415	5.392	5.657	16,890,955	5.4736	-3.77%
2011-06-16	7.420	7.400	7.430	7.370	7.520	6,836,980	50,726,505	7.4194	5.619	5.604	5.627	5.581	5.695	9,028,017	5.6188	-0.40%
2011-06-15	7.450	7.440	7.450	7.400	7.690	10,981,953	82,933,921	7.5518	5.642	5.634	5.642	5.604	5.824	14,501,323	5.7191	-0.80%
2011-06-14	7.510	7.500	7.550	7.500	7.850	14,323,070	109,572,216	7.6501	5.687	5.680	5.718	5.680	5.945	18,913,163	5.7934	-0.66%
2011-06-13	7.560	7.560	7.570	7.500	7.650	8,641,852	65,160,167	7.5401	5.725	5.725	5.733	5.680	5.793	11,411,294	5.7101	-2.07%
2011-06-10	7.720	7.700	7.710	7.700	8.000	7,859,483	61,085,880	7.7723	5.846	5.831	5.839	5.831	6.058	10,378,200	5.8860	-3.02%
2011-06-09	7.960	7.930	8.000	7.740	8.000	13,312,779	104,573,441	7.8551	6.028	6.005	6.058	5.862	6.058	17,579,106	5.9487	1.27%
2011-06-08	7.860	7.830	7.870	7.740	8.180	16,578,000	130,268,865	7.8579	5.952	5.930	5.960	5.862	6.195	21,890,727	5.9509	-2.24%
2011-06-07	8.040	8.030	8.050	8.000	8.500	13,069,287	106,485,861	8.1478	6.089	6.081	6.096	6.058	6.437	17,257,582	6.1704	-0.86%
2011-06-03	8.110	8.090	8.140	8.080	8.280	5,284,000	43,009,405	8.1396	6.142	6.127	6.164	6.119	6.271	6,977,356	6.1641	-0.25%
2011-06-02	8.130	8.120	8.130	8.130	8.230	5,807,254	47,320,455	8.1485	6.157	6.149	6.157	6.157	6.233	7,668,296	6.1709	-2.05%
2011-06-01	8.300	8.260	8.300	8.220	8.450	11,208,622	93,232,640	8.3179	6.286	6.255	6.286	6.225	6.399	14,800,633	6.2992	-1.19%
2011-05-31	8.400	8.370	8.400	8.200	8.440	21,262,670	177,926,690	8.3680	6.361	6.339	6.361	6.210	6.392	28,076,686	6.3372	2.69%
2011-05-30	8.180	8.150	8.190	8.100	8.370	5,579,000	45,973,867	8.2405	6.195	6.172	6.202	6.134	6.339	7,366,894	6.2406	-0.97%
2011-05-27	8.260	8.250	8.260	8.100	8.300	10,629,265	87,494,285	8.2315	6.255	6.248	6.255	6.134	6.286	14,035,610	6.2337	1.47%
2011-05-26	8.140	8.140	8.150	8.050	8.180	4,227,000	34,323,260	8.1200	6.164	6.164	6.172	6.096	6.195	5,581,620	6.1493	0.99%
2011-05-25	8.060	8.050	8.060	7.950	8.080	9,087,332	72,669,203	7.9968	6.104	6.096	6.104	6.021	6.119	11,999,536	6.0560	-0.74%
2011-05-24	8.120	8.110	8.120	8.060	8.210	8,179,411	66,421,428	8.1206	6.149	6.142	6.149	6.104	6.217	10,800,655	6.1498	0.50%
2011-05-23	8.080	8.060	8.080	8.030	8.230	5,317,802	42,967,470	8.0799	6.119	6.104	6.119	6.081	6.233	7,021,990	6.1190	-2.18%
2011-05-20	8.260	8.250	8.260	8.150	8.400	13,165,000	108,388,082	8.2330	6.255	6.248	6.255	6.172	6.361	17,383,968	6.2349	-1.90%
2011-05-19	8.420	8.420	8.430	8.290	8.500	22,436,312	189,082,886	8.4275	6.377	6.377	6.384	6.278	6.437	29,626,444	6.3822	1.69%
2011-05-18	8.280	8.280	8.300	8.240	8.320	14,934,341	123,575,741	8.2746	6.271	6.271	6.286	6.240	6.301	19,720,327	6.2664	0.85%
2011-05-17	8.210	8.170	8.200	8.020	8.230	6,414,720	52,112,238	8.1239	6.217	6.187	6.210	6.074	6.233	8,470,436	6.1522	1.11%
2011-05-16	8.120	8.100	8.120	8.070	8.210	5,990,135	48,574,348	8.1091	6.149	6.134	6.149	6.111	6.217	7,909,785	6.1410	-1.10%
2011-05-13	8.210	8.200	8.220	8.140	8.240	8,243,000	67,638,720	8.2056	6.217	6.210	6.225	6.164	6.240	10,884,622	6.2142	0.49%
2011-05-12	8.170	8.150	8.170	8.120	8.230	8,501,663	69,432,243	8.1669	6.187	6.172	6.187	6.149	6.233	11,226,178	6.1849	0.25%
2011-05-11	8.150	8.150	8.160	8.030	8.210	14,615,860	119,021,358	8.1433	6.172	6.172	6.180	6.081	6.217	19,299,783	6.1670	2.52%
2011-05-09	7.950	7.990	8.000	7.870	8.060	4,815,169	38,339,794	7.9623	6.021	6.051	6.058	5.960	6.104	6,358,279	6.0299	1.27%
2011-05-06	7.850	7.830	7.850	7.780	7.890	5,559,000	43,557,340	7.8355	5.945	5.930	5.945	5.892	5.975	7,340,485	5.9339	0.26%
2011-05-05	7.830	7.830	7.840	7.770	7.860	6,971,464	54,478,173	7.8145	5.930	5.930	5.937	5.884	5.952	9,205,599	5.9179	-0.51%
2011-05-04	7.870	7.840	7.880	7.750	7.920	14,208,687	110,898,772	7.8050	5.960	5.937	5.968	5.869	5.998	18,762,124	5.9108	-1.01%
2011-05-03	7.950	7.950	7.960	7.900	8.070	6,755,551	53,946,982	7.9856	6.021	6.021	6.028	5.983	6.111	8,920,492	6.0475	-0.38%
2011-04-29	7.980	7.970	7.980	7.920	8.100	8,007,697	64,018,075	7.9946	6.043	6.036	6.043	5.998	6.134	10,573,912	6.0543	-0.99%
2011-04-28	8.060	8.020	8.060	7.980	8.160	8,289,180	66,964,220	8.0785	6.104	6.074	6.104	6.043	6.180	10,945,601	6.1179	0.88%
2011-04-27	7.990	7.990	8.000	7.880	8.290	9,404,561	75,828,212	8.0629	6.051	6.051	6.058	5.968	6.278	12,418,427	6.1061	-3.03%
2011-04-26	8.240	8.240	8.250	8.200	8.280	10,130,000	83,436,427	8.2366	6.240	6.240	6.248	6.210	6.271	13,376,346	6.2376	0.73%
2011-04-21	8.180	8.150	8.180	8.140	8.250	17,957,229	146,388,488	8.1521	6.195	6.172	6.195	6.164	6.248	23,711,956	6.1736	0.99%
2011-04-20	8.100	8.070	8.110	8.020	8.150	17,513,908	141,329,598	8.0696	6.134	6.111	6.142	6.074	6.172	23,126,564	6.1111	1.25%
2011-04-19	8.000	8.000	8.010	7.930	8.050	11,163,280	89,221,326	7.9924	6.058	6.058	6.066	6.005	6.096	14,740,760	6.0527	-0.99%
2011-04-18	8.080	8.070	8.100	8.050	8.290	6,279,164	51,242,473	8.1607	6.119	6.111	6.134	6.096	6.278	8,291,438	6.1802	-2.06%
2011-04-15	8.250	8.200	8.220	8.080	8.280	11,648,000	95,353,848	8.1863	6.248	6.210	6.225	6.119	6.271	15,380,817	6.1995	0.36%
2011-04-14	8.220	8.200	8.230	8.120	8.290	7,406,080	60,667,917	8.1916	6.225	6.210	6.233	6.149	6.278	9,779,496	6.2036	-0.72%
2011-04-13	8.280	8.270	8.280	8.130	8.400	18,568,912	153,987,892	8.2928	6.271	6.263	6.271	6.157	6.361	24,519,664	6.2802	1.85%
2011-04-12	8.130	8.110	8.130	7.890	8.260	17,948,000	145,040,007	8.0811	6.157	6.142	6.157	5.975	6.255	23,699,769	6.1199	1.63%
2011-04-11	8.000	7.980	8.000	7.920	8.200	9,454,000	75,817,596	8.0196	6.058	6.043	6.058	5.998	6.210	12,483,709	6.0733	-0.87%
2011-04-08	8.070	8.050	8.070	7.820	8.140	24,590,758	197,209,252	8.0196	6.111	6.096	6.111	5.922	6.164	32,471,322	6.0733	3.07%
2011-04-07	7.830	7.820	7.830	7.760	8.040	30,904,574	242,323,072	7.8410	5.930	5.922	5.930	5.877	6.089	40,808,517	5.9381	-2.61%
2011-04-06	8.040	8.030	8.040	8.030	8.370	27,021,660	219,668,175	8.1293	6.089	6.081	6.089	6.081	6.339	35,681,252	6.1564	-4.85%
2011-04-04	8.450	8.440	8.450	8.360	8.490	14,658,370	123,543,639	8.4282	6.399	6.392	6.399	6.331	6.430	19,355,916	6.3827	-0.24%
2011-04-01	8.470	8.450	8.470	8.320	8.480	26,555,879	223,841,554	8.4291	6.414	6.399	6.414	6.301	6.422	35,066,202	6.3834	2.10%
2011-03-31	8.360	8.340	8.360	8.220	8.400	28,510,729	237,729,308	8.3382	6.282	6.267	6.282	6.177	6.312	37,940,379	6.2659	1.21%
2011-03-30	8.260	8.240	8.250	8.150	8.300	25,352,002	208,826,535	8.2371	6.207	6.192	6.200	6.124	6.237	33,736,933	6.1898	0.12%
2011-03-29	8.250	8.240	8.250	7.930	8.250	37,036,012	302,721,624	8.1737	6.200	6.192	6.200	5.959	6.200	49,285,317	6.1422	4.43%
2011-03-28	7.900	7.900	7.920	7.830	7.960	13,907,000	109,973,010	7.9077	5.937	5.937	5.952	5.884	5.982	18,506,607	5.9424	0.89%
2011-03-25	7.830	7.830	7.840	7.790	7.900	13,988,334	109,643,179	7.8382	5.884	5.884	5.891	5.854	5.937	18,614,841	5.8901	0.26%
2011-03-24	7.810	7.800	7.820	7.690	7.890	10,608,101	82,996,467	7.8239	5.869	5.861	5.876	5.779	5.929	14,116,629	5.8793	1.03%
2011-03-23	7.730	7.700	7.710	7.700	7.880	11,144,429	86,788,822	7.7876	5.809	5.786	5.794	5.786	5.922	14,830,342	5.8521	-1.28%
2011-03-22	7.830	7.820	7.830	7.630	7.860	14,791,112	114,712,154	7.7555	5.884	5.876	5.884	5.734	5.906	19,683,130	5.8279	1.82%
2011-03-21	7.690	7.690	7.700	7.680	7.990	19,825,069	154,225,455	7.7793	5.779	5.779	5.786	5.771	6.004	26,382,020	5.8459	-2.66%
2011-03-18	7.900	7.900	7.910	7.760	8.000	36,626,895	289,995,328	7.9176	5.937	5.937	5.944	5.831	6.012	48,740,889	5.9497	1.28%
2011-03-17	7.800	7.790	7.800	7.610	7.970	69,420,667	540,938,137	7.7922	5.861	5.854	5.861	5.719	5.989	92,380,886	5.8555	3.17%
2011-03-16	7.560	7.540	7.560	7.340	7.580	42,312,301	316,986,809	7.4916	5.681	5.666	5.681	5.516	5.696	56,306,688	5.6296	3.70%
2011-03-15	7.290	7.280	7.290	7.050	7.310	37,558,640	271,101,466	7.2181	5.478	5.471	5.478	5.298	5.493	49,980,800	5.4241	2.97%
2011-03-14	7.080	7.060	7.090	6.950	7.100	8,358,140	59,016,811	7.0610	5.320	5.305	5.328	5.223	5.335	11,122,515	5.3061	1.72%
2011-03-11	6.960	6.960	6.990	6.910	7.120	8,052,758	56,566,434	7.0245	5.230	5.230	5.253	5.193	5.350	10,716,130	5.2786	-1.42%
2011-03-10	7.060	7.050	7.080	7.010	7.120	4,152,330	29,375,980	7.0746	5.305	5.298	5.320	5.268	5.350	5,525,673	5.3163	-0.42%
2011-03-09	7.090	7.080	7.100	7.030	7.100	4,768,199	33,772,835	7.0829	5.328	5.320	5.335	5.283	5.335	6,345,235	5.3226	0.71%
2011-03-08	7.040	7.050	7.070	6.970	7.090	5,443,000	38,336,936	7.0433	5.290	5.298	5.313	5.238	5.328	7,243,220	5.2928	0.57%
2011-03-07	7.000	6.980	7.000	6.960	7.050	3,479,496	24,323,222	6.9904	5.260	5.245	5.260	5.230	5.298	4,630,306	5.2530	-0.28%
2011-03-04	7.020	7.020	7.070	7.010	7.120	8,046,087	56,894,903	7.0711	5.275	5.275	5.313	5.268	5.350	10,707,253	5.3137	0.29%
2011-03-03	7.000	6.990	7.000	6.960	7.100	6,720,000	47,105,680	7.0098	5.260	5.253	5.260	5.230	5.335	8,942,575	5.2676	0.86%
2011-03-02	6.940	6.910	6.940	6.880	7.050	9,562,566	66,529,618	6.9573	5.215	5.193	5.215	5.170	5.298	12,725,293	5.2281	-2.66%
2011-03-01	7.130	7.120	7.130	6.860	7.150	8,299,000	58,252,770	7.0193	5.358	5.350	5.358	5.155	5.373	11,043,815	5.2747	1.71%
2011-02-28	7.010	6.970	7.000	6.770	7.020	9,755,000	67,214,490	6.8903	5.268	5.238	5.260	5.087	5.275	12,981,373	5.1778	1.01%
2011-02-25	6.940	6.920	6.940	6.730	6.950	5,900,000	40,555,490	6.8738	5.215	5.200	5.215	5.057	5.223	7,851,368	5.1654	2.81%
2011-02-24	6.750	6.730	6.800	6.730	7.000	7,937,348	54,558,065	6.8736	5.072	5.057	5.110	5.057	5.260	10,562,550	5.1652	-1.89%
2011-02-23	6.880	6.880	6.890	6.850	7.080	7,034,272	48,518,129	6.8974	5.170	5.170	5.178	5.148	5.320	9,360,790	5.1831	-2.27%
2011-02-22	7.040	7.030	7.050	6.960	7.160	9,003,750	63,157,651	7.0146	5.290	5.283	5.298	5.230	5.380	11,981,654	5.2712	-2.49%
2011-02-21	7.220	7.210	7.220	7.080	7.260	5,679,372	40,744,822	7.1742	5.426	5.418	5.426	5.320	5.456	7,557,770	5.3911	-0.82%
2011-02-18	7.280	7.270	7.280	7.050	7.300	17,634,000	127,117,584	7.2087	5.471	5.463	5.471	5.298	5.486	23,466,276	5.4170	3.85%
2011-02-17	7.010	7.010	7.020	6.860	7.080	8,313,000	58,196,750	7.0007	5.268	5.268	5.275	5.155	5.320	11,062,445	5.2607	1.45%
2011-02-16	6.910	6.890	6.940	6.780	7.000	7,108,000	48,984,720	6.8915	5.193	5.178	5.215	5.095	5.260	9,458,903	5.1787	0.58%
2011-02-15	6.870	6.880	6.890	6.830	7.160	4,930,141	34,322,564	6.9618	5.163	5.170	5.178	5.132	5.380	6,560,738	5.2315	-3.65%
2011-02-14	7.130	7.130	7.140	6.900	7.160	9,540,000	67,224,930	7.0466	5.358	5.358	5.365	5.185	5.380	12,695,263	5.2953	4.09%
2011-02-11	6.850	6.830	6.850	6.650	6.880	13,193,343	89,735,076	6.8015	5.148	5.132	5.148	4.997	5.170	17,556,915	5.1111	2.85%
2011-02-10	6.660	6.660	6.710	6.640	6.800	21,328,919	142,510,198	6.6815	5.005	5.005	5.042	4.990	5.110	28,383,254	5.0209	-2.49%
2011-02-09	6.830	6.820	6.830	6.800	7.010	10,464,666	72,049,253	6.8850	5.132	5.125	5.132	5.110	5.268	13,925,754	5.1738	-1.44%
2011-02-08	6.930	6.920	6.940	6.900	7.000	7,088,586	49,175,177	6.9372	5.208	5.200	5.215	5.185	5.260	9,433,068	5.2131	-0.29%
2011-02-07	6.950	6.940	6.950	6.920	7.030	6,382,278	44,512,315	6.9744	5.223	5.215	5.223	5.200	5.283	8,493,155	5.2410	-1.14%
2011-02-02	7.030	7.020	7.040	6.990	7.100	5,581,800	39,171,300	7.0177	5.283	5.275	5.290	5.253	5.335	7,427,927	5.2735	0.43%
2011-02-01	7.000	6.980	7.000	6.980	7.050	7,691,000	53,794,985	6.9945	5.260	5.245	5.260	5.245	5.298	10,234,724	5.2561	0.00%
2011-01-31	7.000	6.990	7.000	6.920	7.040	7,777,135	54,267,203	6.9778	5.260	5.253	5.260	5.200	5.290	10,349,348	5.2435	-0.28%
2011-01-28	7.020	7.010	7.020	6.970	7.080	7,701,538	54,202,104	7.0378	5.275	5.268	5.275	5.238	5.320	10,248,748	5.2887	-0.85%
2011-01-27	7.080	7.070	7.080	7.020	7.140	6,047,637	42,855,129	7.0863	5.320	5.313	5.320	5.275	5.365	8,047,835	5.3251	0.43%
2011-01-26	7.050	7.050	7.060	7.000	7.150	5,273,300	37,213,235	7.0569	5.298	5.298	5.305	5.260	5.373	7,017,393	5.3030	0.00%
2011-01-25	7.050	7.030	7.070	7.010	7.150	4,500,000	31,877,710	7.0839	5.298	5.283	5.313	5.268	5.373	5,988,332	5.3233	-0.42%
2011-01-24	7.080	7.080	7.100	7.070	7.190	4,278,000	30,439,645	7.1154	5.320	5.320	5.335	5.313	5.403	5,692,907	5.3469	-0.42%
2011-01-21	7.110	7.100	7.130	7.080	7.200	7,056,385	50,075,165	7.0964	5.343	5.335	5.358	5.320	5.411	9,390,217	5.3327	-0.28%
2011-01-20	7.130	7.130	7.140	7.110	7.250	6,227,148	44,529,382	7.1508	5.358	5.358	5.365	5.343	5.448	8,286,717	5.3736	-1.79%
2011-01-19	7.260	7.240	7.260	7.150	7.360	8,680,000	63,058,400	7.2648	5.456	5.441	5.456	5.373	5.531	11,550,827	5.4592	-0.68%
2011-01-18	7.310	7.310	7.360	7.250	7.360	8,848,000	64,607,185	7.3019	5.493	5.493	5.531	5.448	5.531	11,774,391	5.4871	0.69%
2011-01-17	7.260	7.250	7.260	7.250	7.480	14,661,316	107,547,975	7.3355	5.456	5.448	5.456	5.448	5.621	19,510,406	5.5123	-3.33%
2011-01-14	7.510	7.510	7.520	7.500	7.640	13,787,379	104,545,245	7.5827	5.643	5.643	5.651	5.636	5.741	18,347,422	5.6981	-1.70%
2011-01-13	7.640	7.630	7.640	7.560	7.690	13,225,777	100,839,285	7.6245	5.741	5.734	5.741	5.681	5.779	17,600,076	5.7295	0.79%
2011-01-12	7.580	7.550	7.580	7.460	7.650	9,339,254	70,448,976	7.5433	5.696	5.674	5.696	5.606	5.749	12,428,123	5.6685	-0.26%
2011-01-11	7.600	7.590	7.600	7.310	7.640	11,588,000	87,348,470	7.5378	5.711	5.704	5.711	5.493	5.741	15,420,620	5.6644	3.12%
2011-01-10	7.370	7.340	7.370	7.260	7.470	5,867,000	43,178,635	7.3596	5.538	5.516	5.538	5.456	5.613	7,807,454	5.5304	-0.41%
2011-01-07	7.400	7.380	7.400	7.350	7.580	5,494,000	40,806,615	7.4275	5.561	5.546	5.561	5.523	5.696	7,311,088	5.5815	-1.99%
2011-01-06	7.550	7.520	7.550	7.480	7.590	7,175,000	54,077,305	7.5369	5.674	5.651	5.674	5.621	5.704	9,548,062	5.6637	-0.40%
2011-01-05	7.580	7.570	7.580	7.450	7.640	14,029,077	106,247,716	7.5734	5.696	5.689	5.696	5.598	5.741	18,669,060	5.6911	0.13%
2011-01-04	7.570	7.550	7.570	7.230	7.570	25,381,228	189,161,875	7.4528	5.689	5.674	5.689	5.433	5.689	33,775,826	5.6005	4.70%
2011-01-03	7.230	7.210	7.230	7.080	7.250	6,540,000	46,932,750	7.1763	5.433	5.418	5.433	5.320	5.448	8,703,042	5.3927	1.69%
2010-12-31	7.110	7.120	7.170	7.010	7.200	13,834,000	98,592,109	7.1268	5.343	5.350	5.388	5.268	5.411	18,409,463	5.3555	1.43%
2010-12-30	7.010	7.020	7.040	6.970	7.090	10,083,000	70,694,651	7.0113	5.268	5.275	5.290	5.238	5.328	13,417,855	5.2687	0.72%
2010-12-29	6.960	6.960	6.970	6.750	6.970	4,520,000	31,034,528	6.8660	5.230	5.230	5.238	5.072	5.238	6,014,947	5.1596	3.42%
2010-12-28	6.730	6.720	6.730	6.670	6.800	7,182,000	48,213,550	6.7131	5.057	5.050	5.057	5.012	5.110	9,557,378	5.0446	-1.61%
2010-12-24	6.840	6.840	6.850	6.810	6.910	4,717,000	32,308,480	6.8494	5.140	5.140	5.148	5.117	5.193	6,277,102	5.1470	-0.73%
2010-12-23	6.890	6.880	6.890	6.870	7.020	9,860,000	68,054,690	6.9021	5.178	5.170	5.178	5.163	5.275	13,121,100	5.1867	-1.99%
2010-12-22	7.030	6.990	7.000	6.980	7.150	11,986,000	84,531,402	7.0525	5.283	5.253	5.260	5.245	5.373	15,950,254	5.2997	0.86%
2010-12-21	6.970	6.960	6.980	6.920	7.000	10,223,327	71,067,704	6.9515	5.238	5.230	5.245	5.200	5.260	13,604,594	5.2238	0.14%
2010-12-20	6.960	6.950	6.960	6.900	7.000	6,467,000	44,927,890	6.9473	5.230	5.223	5.230	5.185	5.260	8,605,898	5.2206	-0.29%
2010-12-17	6.980	6.970	6.990	6.950	7.090	12,532,000	87,606,855	6.9907	5.245	5.238	5.253	5.223	5.328	16,676,839	5.2532	-0.71%
2010-12-16	7.030	7.020	7.030	7.000	7.100	10,817,000	76,147,125	7.0396	5.283	5.275	5.283	5.260	5.335	14,394,619	5.2900	-0.99%
2010-12-15	7.100	7.090	7.100	7.080	7.290	15,420,370	110,028,755	7.1353	5.335	5.328	5.335	5.320	5.478	20,520,509	5.3619	-2.20%
2010-12-14	7.260	7.240	7.250	7.210	7.500	15,507,400	113,199,595	7.2997	5.456	5.441	5.448	5.418	5.636	20,636,324	5.4855	-1.49%
2010-12-13	7.370	7.360	7.370	7.280	7.420	17,980,000	131,642,383	7.3216	5.538	5.531	5.538	5.471	5.576	23,926,712	5.5019	3.51%
2010-12-10	7.120	7.110	7.120	6.940	7.130	17,735,266	125,002,937	7.0483	5.350	5.343	5.350	5.215	5.358	23,601,035	5.2965	0.42%
2010-12-09	7.090	7.060	7.080	7.060	7.370	17,082,000	122,381,663	7.1644	5.328	5.305	5.320	5.305	5.538	22,731,708	5.3837	-2.48%
2010-12-08	7.270	7.260	7.270	7.260	7.470	6,174,600	45,170,756	7.3156	5.463	5.456	5.463	5.456	5.613	8,216,790	5.4974	-2.28%
2010-12-07	7.440	7.430	7.440	7.360	7.560	8,062,800	59,946,307	7.4349	5.591	5.583	5.591	5.531	5.681	10,729,494	5.5871	-1.33%
2010-12-06	7.540	7.530	7.550	7.530	7.690	9,592,934	73,046,432	7.6146	5.666	5.659	5.674	5.659	5.779	12,765,705	5.7221	0.13%
2010-12-03	7.530	7.510	7.550	7.480	7.610	11,292,258	85,368,975	7.5600	5.659	5.643	5.674	5.621	5.719	15,027,064	5.6810	0.27%
2010-12-02	7.510	7.490	7.520	7.360	7.540	11,156,964	83,338,770	7.4697	5.643	5.628	5.651	5.531	5.666	14,847,023	5.6132	3.16%
2010-12-01	7.280	7.270	7.280	7.150	7.320	15,549,696	112,139,368	7.2117	5.471	5.463	5.471	5.373	5.501	20,692,609	5.4193	0.97%
2010-11-30	7.210	7.220	7.240	7.190	7.350	9,556,950	69,170,144	7.2377	5.418	5.426	5.441	5.403	5.523	12,717,819	5.4388	-0.41%
2010-11-29	7.240	7.230	7.240	7.120	7.380	13,989,000	100,992,950	7.2195	5.441	5.433	5.441	5.350	5.546	18,615,727	5.4251	-1.23%
2010-11-26	7.330	7.330	7.350	7.310	7.440	7,023,000	51,570,323	7.3431	5.508	5.508	5.523	5.493	5.591	9,345,790	5.5180	-1.48%
2010-11-25	7.440	7.410	7.450	7.310	7.510	6,522,000	48,463,990	7.4308	5.591	5.568	5.598	5.493	5.643	8,679,089	5.5840	0.81%
2010-11-24	7.380	7.370	7.400	7.360	7.500	8,083,841	59,832,917	7.4015	5.546	5.538	5.561	5.531	5.636	10,757,494	5.5620	-0.67%
2010-11-23	7.430	7.420	7.450	7.290	7.490	10,397,246	76,779,045	7.3846	5.583	5.576	5.598	5.478	5.628	13,836,035	5.5492	-1.07%
2010-11-22	7.510	7.510	7.520	7.270	7.530	10,908,003	80,386,913	7.3695	5.643	5.643	5.651	5.463	5.659	14,515,720	5.5379	1.49%
2010-11-19	7.400	7.390	7.400	7.290	7.550	16,399,276	121,022,723	7.3798	5.561	5.553	5.561	5.478	5.674	21,823,179	5.5456	-1.33%
2010-11-18	7.500	7.500	7.510	7.420	7.540	12,057,715	90,194,442	7.4802	5.636	5.636	5.643	5.576	5.666	16,045,688	5.6211	1.08%
2010-11-17	7.420	7.420	7.430	7.380	7.750	21,675,000	163,823,445	7.5582	5.576	5.576	5.583	5.546	5.824	28,843,798	5.6797	-4.87%
2010-11-16	7.800	7.820	7.830	7.780	7.970	9,190,364	72,111,570	7.8464	5.861	5.876	5.884	5.846	5.989	12,229,989	5.8963	-1.27%
2010-11-15	7.900	7.880	7.900	7.860	8.140	11,680,920	92,938,902	7.9565	5.937	5.922	5.937	5.906	6.117	15,544,272	5.9790	0.25%
2010-11-12	7.880	7.880	7.890	7.880	8.030	13,578,384	107,948,546	7.9500	5.922	5.922	5.929	5.922	6.034	18,069,304	5.9741	-2.35%
2010-11-11	8.070	8.060	8.090	8.060	8.200	6,596,310	53,537,638	8.1163	6.064	6.057	6.079	6.057	6.162	8,777,976	6.0991	-0.86%
2010-11-10	8.140	8.130	8.140	7.980	8.150	10,645,113	85,911,558	8.0705	6.117	6.109	6.117	5.997	6.124	14,165,882	6.0647	-0.12%
2010-11-09	8.150	8.150	8.170	8.100	8.210	10,431,000	85,148,662	8.1630	6.124	6.124	6.139	6.087	6.169	13,880,953	6.1342	-0.49%
2010-11-08	8.190	8.180	8.190	8.100	8.250	9,277,485	75,850,074	8.1757	6.154	6.147	6.154	6.087	6.200	12,345,924	6.1437	0.49%
2010-11-05	8.150	8.140	8.150	8.120	8.260	16,359,000	133,922,780	8.1865	6.124	6.117	6.124	6.102	6.207	21,769,582	6.1518	0.49%
2010-11-04	8.110	8.100	8.110	8.070	8.150	8,436,000	68,322,447	8.0989	6.094	6.087	6.094	6.064	6.124	11,226,126	6.0860	0.50%
2010-11-03	8.070	8.070	8.080	8.040	8.170	9,150,000	74,197,850	8.1091	6.064	6.064	6.072	6.042	6.139	12,176,275	6.0936	0.00%
2010-11-02	8.070	8.060	8.070	8.050	8.140	5,140,532	41,524,252	8.0778	6.064	6.057	6.064	6.049	6.117	6,840,714	6.0702	-0.62%
2010-11-01	8.120	8.100	8.120	8.070	8.170	7,401,000	60,002,912	8.1074	6.102	6.087	6.102	6.064	6.139	9,848,810	6.0924	0.62%
2010-10-29	8.070	8.080	8.090	7.910	8.110	11,829,275	94,801,003	8.0141	6.064	6.072	6.079	5.944	6.094	15,741,694	6.0223	1.25%
2010-10-28	7.970	7.950	7.980	7.900	8.050	6,153,655	48,999,170	7.9626	5.989	5.974	5.997	5.937	6.049	8,188,917	5.9836	0.50%
2010-10-27	7.930	7.920	7.960	7.920	8.190	13,429,000	107,579,170	8.0110	5.959	5.952	5.982	5.952	6.154	17,870,513	6.0199	-2.94%
2010-10-26	8.170	8.160	8.180	8.100	8.200	7,960,000	64,950,020	8.1596	6.139	6.132	6.147	6.087	6.162	10,592,694	6.1316	0.74%
2010-10-25	8.110	8.110	8.120	8.020	8.240	9,436,825	77,061,371	8.1660	6.094	6.094	6.102	6.027	6.192	12,557,964	6.1365	0.50%
2010-10-22	8.070	8.040	8.050	8.050	8.200	10,668,000	86,544,260	8.1125	6.064	6.042	6.049	6.049	6.162	14,196,339	6.0962	-0.49%
2010-10-21	8.110	8.110	8.130	8.100	8.260	11,223,000	91,684,458	8.1693	6.094	6.094	6.109	6.087	6.207	14,934,900	6.1389	-0.49%
2010-10-20	8.150	8.140	8.150	8.100	8.300	14,768,000	120,977,052	8.1918	6.124	6.117	6.124	6.087	6.237	19,652,374	6.1558	-2.51%
2010-10-19	8.360	8.330	8.340	8.160	8.380	14,765,000	122,509,841	8.2973	6.282	6.260	6.267	6.132	6.297	19,648,382	6.2351	2.08%
2010-10-18	8.190	8.170	8.180	8.170	8.440	16,285,717	134,943,099	8.2860	6.154	6.139	6.147	6.139	6.342	21,672,062	6.2266	-2.03%
2010-10-15	8.360	8.360	8.370	8.080	8.440	39,881,503	331,587,255	8.3143	6.282	6.282	6.290	6.072	6.342	53,071,927	6.2479	4.11%
2010-10-14	8.030	8.040	8.050	7.910	8.110	20,971,000	167,769,180	8.0001	6.034	6.042	6.049	5.944	6.094	27,906,957	6.0117	0.50%
2010-10-13	7.990	7.980	7.990	7.910	8.150	25,543,000	204,196,620	7.9942	6.004	5.997	6.004	5.944	6.124	33,991,102	6.0074	-0.75%
2010-10-12	8.050	8.040	8.050	8.030	8.270	12,348,000	99,831,950	8.0849	6.049	6.042	6.049	6.034	6.215	16,431,982	6.0755	-1.47%
2010-10-11	8.170	8.170	8.180	8.120	8.330	12,359,000	101,415,374	8.2058	6.139	6.139	6.147	6.102	6.260	16,446,621	6.1663	0.12%
2010-10-08	8.160	8.120	8.160	8.080	8.240	12,286,395	99,863,701	8.1280	6.132	6.102	6.132	6.072	6.192	16,350,002	6.1079	-0.37%
2010-10-07	8.190	8.180	8.190	8.120	8.350	14,761,320	121,145,422	8.2070	6.154	6.147	6.154	6.102	6.275	19,643,485	6.1672	-1.33%
2010-10-06	8.300	8.280	8.290	8.250	8.520	21,184,857	177,020,719	8.3560	6.237	6.222	6.230	6.200	6.402	28,191,545	6.2792	-0.95%
2010-10-05	8.380	8.360	8.370	7.980	8.400	42,377,211	349,567,138	8.2489	6.297	6.282	6.290	5.997	6.312	56,393,067	6.1988	5.01%
2010-10-04	7.980	7.970	7.980	7.850	8.060	25,904,485	206,122,767	7.9570	5.997	5.989	5.997	5.899	6.057	34,472,145	5.9794	3.64%
2010-09-30	7.700	7.690	7.700	7.670	7.980	36,594,380	283,616,152	7.7503	5.786	5.779	5.786	5.764	5.997	48,697,620	5.8240	-3.14%
2010-09-29	7.950	7.930	7.950	7.910	8.100	12,579,912	100,383,293	7.9796	5.974	5.959	5.974	5.944	6.087	16,740,597	5.9964	0.25%
2010-09-28	7.930	7.930	7.940	7.910	8.050	6,690,342	53,329,194	7.9711	5.959	5.959	5.967	5.944	6.049	8,903,108	5.9900	-1.12%
2010-09-27	8.020	8.010	8.020	8.010	8.100	11,599,226	93,343,554	8.0474	6.027	6.019	6.027	6.019	6.087	15,435,559	6.0473	0.38%
2010-09-24	7.990	7.970	8.000	7.880	8.010	6,928,174	54,938,211	7.9297	6.004	5.989	6.012	5.922	6.019	9,219,601	5.9588	0.88%
2010-09-22	7.920	7.920	7.930	7.900	8.000	8,799,000	69,894,780	7.9435	5.952	5.952	5.959	5.937	6.012	11,709,185	5.9692	-0.50%
2010-09-21	7.960	7.950	7.960	7.920	8.060	5,796,000	46,244,380	7.9787	5.982	5.974	5.982	5.952	6.057	7,712,971	5.9957	-0.38%
2010-09-20	7.990	7.980	8.010	7.960	8.050	3,755,500	30,012,510	7.9916	6.004	5.997	6.019	5.982	6.049	4,997,596	6.0054	-0.25%
2010-09-17	8.010	7.970	7.980	7.880	8.030	14,019,000	111,319,666	7.9406	6.019	5.989	5.997	5.922	6.034	18,655,650	5.9671	0.38%
2010-09-16	7.980	7.970	8.000	7.910	8.160	11,216,000	89,682,710	7.9960	5.997	5.989	6.012	5.944	6.132	14,925,584	6.0087	-1.72%
2010-09-15	8.120	8.120	8.130	8.070	8.190	8,328,127	67,728,919	8.1326	6.102	6.102	6.109	6.064	6.154	11,082,575	6.1113	0.74%
2010-09-14	8.060	8.050	8.060	8.030	8.180	11,768,000	95,291,230	8.0975	6.057	6.049	6.057	6.034	6.147	15,660,153	6.0849	0.12%
2010-09-13	8.050	8.040	8.060	8.020	8.190	13,535,070	109,680,712	8.1034	6.049	6.042	6.057	6.027	6.154	18,011,664	6.0894	0.25%
2010-09-10	8.030	8.030	8.040	8.010	8.240	8,235,000	66,634,430	8.0916	6.034	6.034	6.042	6.019	6.192	10,958,647	6.0805	-1.59%
2010-09-09	8.160	8.160	8.170	8.010	8.250	9,104,000	74,216,074	8.1520	6.132	6.132	6.139	6.019	6.200	12,115,061	6.1259	2.00%
2010-09-08	8.000	7.970	7.990	7.900	8.070	8,347,900	66,720,859	7.9925	6.012	5.989	6.004	5.937	6.064	11,108,888	6.0061	-1.48%
2010-09-07	8.120	8.110	8.120	8.060	8.220	5,230,859	42,436,353	8.1127	6.102	6.094	6.102	6.057	6.177	6,960,915	6.0964	-1.22%
2010-09-06	8.220	8.200	8.210	8.190	8.320	5,440,101	44,836,519	8.2419	6.177	6.162	6.169	6.154	6.252	7,239,362	6.1934	-0.12%
2010-09-03	8.230	8.230	8.240	8.100	8.280	5,955,611	48,878,142	8.2071	6.185	6.185	6.192	6.087	6.222	7,925,372	6.1673	0.00%
2010-09-02	8.230	8.240	8.250	8.050	8.260	14,428,000	117,725,430	8.1595	6.185	6.192	6.200	6.049	6.207	19,199,923	6.1316	3.26%
2010-09-01	7.970	7.960	7.970	7.900	8.060	5,677,450	45,287,695	7.9768	5.989	5.982	5.989	5.937	6.057	7,555,212	5.9942	1.53%
2010-08-31	7.850	7.840	7.850	7.730	7.900	5,823,054	45,638,812	7.8376	5.899	5.891	5.899	5.809	5.937	7,748,973	5.8897	-1.51%
2010-08-30	7.970	7.950	7.970	7.900	8.000	4,624,062	36,835,062	7.9660	5.989	5.974	5.989	5.937	6.012	6,153,426	5.9861	1.92%
2010-08-27	7.820	7.820	7.860	7.810	7.980	5,101,000	40,156,532	7.8723	5.876	5.876	5.906	5.869	5.997	6,788,107	5.9157	-2.25%
2010-08-26	8.000	7.990	8.000	7.750	8.020	9,279,197	73,827,015	7.9562	6.012	6.004	6.012	5.824	6.027	12,348,202	5.9788	3.23%
2010-08-25	7.750	7.750	7.760	7.720	7.950	8,620,000	67,137,754	7.7886	5.824	5.824	5.831	5.801	5.974	11,470,982	5.8528	-1.52%
2010-08-24	7.870	7.870	7.880	7.760	8.060	5,888,700	46,580,548	7.9102	5.914	5.914	5.922	5.831	6.057	7,836,331	5.9442	-0.38%
2010-08-23	7.900	7.900	7.920	7.870	8.150	11,222,163	89,081,297	7.9380	5.937	5.937	5.952	5.914	6.124	14,933,786	5.9651	-1.99%
2010-08-20	8.060	8.050	8.060	8.000	8.410	30,305,000	245,126,017	8.0886	6.057	6.049	6.057	6.012	6.320	40,328,088	6.0783	-4.73%
2010-08-19	8.460	8.460	8.480	8.430	8.600	9,230,000	78,491,660	8.5040	6.357	6.357	6.372	6.335	6.463	12,282,734	6.3904	-0.24%
2010-08-18	8.480	8.470	8.480	8.380	8.650	14,171,000	120,364,820	8.4937	6.372	6.365	6.372	6.297	6.500	18,857,922	6.3827	-1.40%
2010-08-17	8.600	8.590	8.620	8.520	8.680	7,294,294	62,874,767	8.6197	6.463	6.455	6.478	6.402	6.523	9,706,812	6.4774	0.00%
2010-08-16	8.600	8.560	8.600	8.510	8.680	5,664,000	48,694,780	8.5972	6.463	6.433	6.463	6.395	6.523	7,537,314	6.4605	-1.15%
2010-08-13	8.700	8.680	8.700	8.310	8.710	9,370,000	79,915,060	8.5288	6.538	6.523	6.538	6.245	6.545	12,469,038	6.4091	3.57%
2010-08-12	8.400	8.400	8.420	8.300	8.450	14,698,118	123,210,417	8.3827	6.312	6.312	6.327	6.237	6.350	19,559,379	6.2993	-1.18%
2010-08-11	8.500	8.490	8.500	8.420	8.730	11,629,640	99,231,377	8.5326	6.387	6.380	6.387	6.327	6.560	15,476,032	6.4119	-0.12%
2010-08-10	8.510	8.500	8.510	8.480	8.740	13,725,889	117,770,583	8.5802	6.395	6.387	6.395	6.372	6.568	18,265,595	6.4477	-2.63%
2010-08-09	8.740	8.730	8.740	8.340	8.760	20,482,000	176,694,260	8.6268	6.568	6.560	6.568	6.267	6.583	27,256,225	6.4827	4.30%
2010-08-06	8.380	8.390	8.400	8.360	8.570	9,494,128	80,272,585	8.4550	6.297	6.305	6.312	6.282	6.440	12,634,220	6.3536	-1.76%
2010-08-05	8.530	8.530	8.540	8.340	8.580	14,731,000	124,916,875	8.4799	6.410	6.410	6.417	6.267	6.448	19,603,137	6.3723	0.59%
2010-08-04	8.480	8.480	8.490	8.210	8.490	16,147,235	135,300,141	8.3792	6.372	6.372	6.380	6.169	6.380	21,487,778	6.2966	3.29%
2010-08-03	8.210	8.160	8.190	8.130	8.350	10,693,972	87,658,256	8.1970	6.169	6.132	6.154	6.109	6.275	14,230,901	6.1597	-0.97%
2010-08-02	8.290	8.300	8.310	8.190	8.350	13,168,000	109,223,895	8.2946	6.230	6.237	6.245	6.154	6.275	17,523,190	6.2331	1.59%
2010-07-30	8.160	8.140	8.170	8.030	8.210	7,443,000	60,448,460	8.1215	6.132	6.117	6.139	6.034	6.169	9,904,701	6.1030	-0.37%
2010-07-29	8.190	8.190	8.200	8.040	8.250	9,632,292	78,507,538	8.1505	6.154	6.154	6.162	6.042	6.200	12,818,080	6.1248	-0.61%
2010-07-28	8.240	8.220	8.240	7.980	8.260	20,561,570	167,712,094	8.1566	6.192	6.177	6.192	5.997	6.207	27,362,112	6.1294	2.23%
2010-07-27	8.060	8.040	8.060	7.860	8.090	12,653,950	101,254,856	8.0018	6.057	6.042	6.057	5.906	6.079	16,839,123	6.0131	2.54%
2010-07-26	7.860	7.850	7.860	7.800	8.080	6,116,426	48,572,100	7.9413	5.906	5.899	5.906	5.861	6.072	8,139,375	5.9675	-1.50%
2010-07-23	7.980	7.970	7.980	7.880	8.030	11,358,468	90,511,607	7.9686	5.997	5.989	5.997	5.922	6.034	15,115,172	5.9881	0.50%
2010-07-22	7.940	7.930	7.940	7.710	7.940	8,691,000	67,956,110	7.8191	5.967	5.959	5.967	5.794	5.967	11,565,465	5.8758	0.76%
2010-07-21	7.880	7.870	7.880	7.780	7.950	17,737,900	139,424,406	7.8603	5.922	5.914	5.922	5.846	5.974	23,604,540	5.9067	1.42%
2010-07-20	7.770	7.720	7.730	7.100	7.840	26,834,436	204,039,067	7.6036	5.839	5.801	5.809	5.335	5.891	35,709,668	5.7138	9.59%
2010-07-19	7.090	7.100	7.110	7.020	7.210	6,305,300	44,782,234	7.1023	5.328	5.335	5.343	5.275	5.418	8,390,717	5.3371	-2.21%
2010-07-16	7.250	7.230	7.250	7.140	7.520	6,929,826	50,399,845	7.2729	5.448	5.433	5.448	5.365	5.651	9,221,799	5.4653	-2.82%
2010-07-15	7.460	7.430	7.470	7.400	7.590	11,430,248	85,495,324	7.4797	5.606	5.583	5.613	5.561	5.704	15,210,693	5.6207	0.40%
2010-07-14	7.430	7.430	7.480	7.400	7.600	5,806,300	43,504,352	7.4926	5.583	5.583	5.621	5.561	5.711	7,726,678	5.6304	0.27%
2010-07-13	7.410	7.390	7.410	7.390	7.550	5,076,948	37,803,781	7.4462	5.568	5.553	5.568	5.553	5.674	6,756,100	5.5955	-1.85%
2010-07-12	7.550	7.530	7.560	7.500	7.690	7,222,000	54,848,210	7.5946	5.674	5.659	5.681	5.636	5.779	9,610,607	5.7070	-0.66%
2010-07-09	7.600	7.610	7.630	7.250	7.630	12,589,109	93,923,411	7.4607	5.711	5.719	5.734	5.448	5.734	16,752,836	5.6064	5.26%
2010-07-08	7.220	7.210	7.230	7.080	7.370	11,068,858	80,038,572	7.2310	5.426	5.418	5.433	5.320	5.538	14,729,777	5.4338	0.00%
2010-07-07	7.220	7.220	7.230	6.840	7.240	13,726,000	97,547,247	7.1067	5.426	5.426	5.433	5.140	5.441	18,265,743	5.3404	3.74%
2010-07-06	6.960	6.960	6.970	6.750	6.970	14,204,283	97,538,976	6.8669	5.230	5.230	5.238	5.072	5.238	18,902,213	5.1602	0.87%
2010-07-05	6.900	6.900	6.910	6.860	7.130	7,909,000	54,681,120	6.9138	5.185	5.185	5.193	5.155	5.358	10,524,826	5.1954	-1.85%
2010-07-02	7.030	7.030	7.050	6.990	7.200	10,922,378	77,025,940	7.0521	5.283	5.283	5.298	5.253	5.411	14,534,850	5.2994	-2.77%
2010-06-30	7.230	7.220	7.230	7.110	7.280	8,944,915	64,447,104	7.2049	5.433	5.426	5.433	5.343	5.471	11,903,360	5.4142	-0.69%
2010-06-29	7.280	7.320	7.330	7.200	7.500	13,603,747	99,128,023	7.2868	5.471	5.501	5.508	5.411	5.636	18,103,056	5.4758	-2.80%
2010-06-28	7.490	7.480	7.490	7.480	7.650	7,275,000	54,905,390	7.5471	5.628	5.621	5.628	5.621	5.749	9,681,136	5.6714	-0.66%
2010-06-25	7.540	7.540	7.550	7.450	7.720	11,657,000	87,772,030	7.5296	5.666	5.666	5.674	5.598	5.801	15,512,441	5.6582	-2.46%
2010-06-24	7.730	7.710	7.720	7.710	7.870	8,741,000	67,850,120	7.7623	5.809	5.794	5.801	5.794	5.914	11,632,002	5.8331	-1.28%
2010-06-23	7.830	7.820	7.830	7.690	7.850	5,573,000	43,209,204	7.7533	5.884	5.876	5.884	5.779	5.899	7,416,216	5.8263	0.90%
2010-06-22	7.760	7.750	7.760	7.740	7.990	6,055,000	47,473,530	7.8404	5.831	5.824	5.831	5.816	6.004	8,057,633	5.8917	-3.24%
2010-06-21	8.020	8.010	8.040	7.920	8.100	16,116,569	128,655,952	7.9828	6.027	6.019	6.042	5.952	6.087	21,446,970	5.9988	2.43%
2010-06-18	7.830	7.810	7.830	7.630	7.860	14,724,775	114,108,086	7.7494	5.884	5.869	5.884	5.734	5.906	19,594,853	5.8234	1.69%
2010-06-17	7.700	7.670	7.700	7.640	7.830	11,592,000	89,630,830	7.7321	5.786	5.764	5.786	5.741	5.884	15,425,943	5.8104	-0.26%
2010-06-15	7.720	7.720	7.730	7.700	7.820	7,819,852	60,588,929	7.7481	5.801	5.801	5.809	5.786	5.876	10,406,193	5.8224	-0.26%
2010-06-14	7.740	7.730	7.740	7.630	7.780	11,107,000	85,692,100	7.7151	5.816	5.809	5.816	5.734	5.846	14,780,534	5.7976	3.75%
2010-06-11	7.460	7.460	7.470	7.450	7.700	12,142,000	91,607,042	7.5446	5.606	5.606	5.613	5.598	5.786	16,157,850	5.6695	-0.27%
2010-06-10	7.480	7.480	7.490	7.450	7.740	15,683,000	117,848,340	7.5144	5.621	5.621	5.628	5.598	5.816	20,870,002	5.6468	-2.73%
2010-06-09	7.690	7.680	7.690	7.630	8.010	16,175,000	125,294,035	7.7462	5.779	5.771	5.779	5.734	6.019	21,524,726	5.8209	-3.63%
2010-06-08	7.980	7.950	7.970	7.780	7.990	7,602,000	59,964,510	7.8880	5.997	5.974	5.989	5.846	6.004	10,116,289	5.9275	1.27%
2010-06-07	7.880	7.900	7.910	7.780	7.910	26,662,500	209,805,575	7.8689	5.922	5.937	5.944	5.846	5.944	35,480,866	5.9132	-3.08%
2010-06-04	8.130	8.120	8.130	7.800	8.230	70,008,290	568,209,521	8.1163	6.109	6.102	6.109	5.861	6.185	93,162,860	6.0991	3.83%
2010-06-03	7.830	7.800	7.810	7.630	7.920	15,576,059	121,766,172	7.8175	5.884	5.861	5.869	5.734	5.952	20,727,691	5.8746	3.71%
2010-06-02	7.550	7.550	7.560	7.460	7.820	13,002,273	99,125,402	7.6237	5.674	5.674	5.681	5.606	5.876	17,302,650	5.7289	-0.92%
2010-06-01	7.620	7.600	7.610	7.610	7.830	11,737,000	90,441,380	7.7057	5.726	5.711	5.719	5.719	5.884	15,618,900	5.7905	-1.93%
2010-05-31	7.770	7.750	7.770	7.410	7.790	13,923,000	106,288,840	7.6340	5.839	5.824	5.839	5.568	5.854	18,527,899	5.7367	3.60%
2010-05-28	7.500	7.490	7.500	7.460	7.610	15,527,417	117,049,476	7.5382	5.636	5.628	5.636	5.606	5.719	20,662,961	5.6647	1.63%
2010-05-27	7.380	7.380	7.400	6.910	7.570	19,477,000	142,647,720	7.3239	5.546	5.546	5.561	5.193	5.689	25,918,831	5.5036	3.80%
2010-05-26	7.110	7.110	7.190	6.630	7.230	42,406,180	292,261,654	6.8920	5.343	5.343	5.403	4.982	5.433	56,431,617	5.1790	5.80%
2010-05-25	6.720	6.710	6.720	6.700	7.050	13,012,000	88,732,940	6.8193	5.050	5.042	5.050	5.035	5.298	17,315,594	5.1245	-6.01%
2010-05-24	7.150	7.140	7.150	6.950	7.280	17,445,300	124,904,778	7.1598	5.373	5.365	5.373	5.223	5.471	23,215,166	5.3803	0.70%
2010-05-20	7.100	7.080	7.110	6.720	7.580	35,490,000	252,045,680	7.1019	5.335	5.320	5.343	5.050	5.696	47,227,977	5.3368	-6.33%
2010-05-19	7.580	7.550	7.580	7.540	7.850	8,579,000	65,826,941	7.6730	5.696	5.674	5.696	5.666	5.899	11,416,422	5.7660	-4.05%
2010-05-18	7.900	7.890	7.900	7.840	8.070	13,095,000	103,595,100	7.9110	5.937	5.929	5.937	5.891	6.064	17,426,046	5.9448	-0.13%
2010-05-17	7.910	7.900	7.920	7.880	8.060	26,286,000	208,552,316	7.9340	5.944	5.937	5.952	5.922	6.057	34,979,842	5.9621	-1.25%
2010-05-14	8.010	8.010	8.020	7.720	8.130	49,151,000	392,751,520	7.9907	6.019	6.019	6.027	5.801	6.109	65,407,221	6.0047	3.76%
2010-05-13	7.720	7.720	7.730	7.460	7.840	29,704,442	226,292,499	7.6181	5.801	5.801	5.809	5.606	5.891	39,528,901	5.7247	2.52%
2010-05-12	7.530	7.530	7.540	7.460	7.770	20,140,522	152,394,999	7.5666	5.659	5.659	5.666	5.606	5.839	26,801,806	5.6860	-2.59%
2010-05-11	7.730	7.710	7.740	7.620	8.050	27,736,000	215,957,904	7.7862	5.809	5.794	5.816	5.726	6.049	36,909,416	5.8510	-3.01%
2010-05-10	7.970	7.980	8.000	7.780	8.050	22,653,084	179,320,125	7.9159	5.989	5.997	6.012	5.846	6.049	30,145,374	5.9485	2.05%
2010-05-07	7.810	7.810	7.830	7.490	7.980	25,730,300	199,026,093	7.7351	5.869	5.869	5.884	5.628	5.997	34,240,350	5.8126	-0.64%
2010-05-06	7.860	7.840	7.870	7.730	8.120	25,945,084	204,573,488	7.8849	5.906	5.891	5.914	5.809	6.102	34,526,171	5.9252	0.26%
2010-05-05	7.840	7.830	7.840	7.580	7.880	22,625,253	174,758,008	7.7240	5.891	5.884	5.891	5.696	5.922	30,108,338	5.8043	-1.01%
2010-05-04	7.920	7.910	7.920	7.810	8.130	28,526,000	226,263,547	7.9318	5.952	5.944	5.952	5.869	6.109	37,960,701	5.9605	-1.86%
2010-05-03	8.070	8.070	8.080	7.970	8.280	25,511,583	205,075,779	8.0385	6.064	6.064	6.072	5.989	6.222	33,949,294	6.0406	-2.30%
2010-04-30	8.260	8.230	8.240	8.220	8.360	13,500,824	111,670,664	8.2714	6.207	6.185	6.192	6.177	6.282	17,966,092	6.2156	0.49%
2010-04-29	8.220	8.210	8.220	8.200	8.380	16,423,500	136,145,430	8.2897	6.177	6.169	6.177	6.162	6.297	21,855,415	6.2294	-1.32%
2010-04-28	8.330	8.330	8.340	8.270	8.400	13,687,000	113,994,560	8.3287	6.260	6.260	6.267	6.215	6.312	18,213,844	6.2587	-1.30%
2010-04-27	8.440	8.430	8.440	8.320	8.530	13,301,000	112,140,570	8.4310	6.342	6.335	6.342	6.252	6.410	17,700,178	6.3356	0.84%
2010-04-26	8.370	8.370	8.380	8.360	8.610	34,875,000	294,235,362	8.4369	6.290	6.290	6.297	6.282	6.470	46,409,571	6.3400	-1.65%
2010-04-23	8.510	8.500	8.510	8.480	8.570	10,337,000	88,011,530	8.5142	6.395	6.387	6.395	6.372	6.440	13,755,864	6.3981	-0.23%
2010-04-22	8.530	8.520	8.530	8.410	8.640	16,063,295	137,379,872	8.5524	6.410	6.402	6.410	6.320	6.493	21,376,076	6.4268	0.59%
2010-04-21	8.480	8.470	8.480	8.460	8.740	23,498,260	201,204,119	8.5625	6.372	6.365	6.372	6.357	6.568	31,270,084	6.4344	-2.53%
2010-04-20	8.700	8.690	8.700	8.340	8.710	31,587,300	268,577,361	8.5027	6.538	6.530	6.538	6.267	6.545	42,034,496	6.3895	3.57%
2010-04-19	8.400	8.400	8.410	8.330	8.550	34,451,337	290,303,848	8.4265	6.312	6.312	6.320	6.260	6.425	45,845,786	6.3322	-1.41%
2010-04-16	8.520	8.510	8.600	8.430	8.770	60,778,272	518,034,957	8.5234	6.402	6.395	6.463	6.335	6.590	80,880,102	6.4050	-3.07%
2010-04-15	8.790	8.780	8.790	8.700	9.050	61,158,000	540,730,520	8.8415	6.605	6.598	6.605	6.538	6.801	81,385,421	6.6441	-2.22%
2010-04-14	8.990	8.990	9.000	8.960	9.080	24,475,002	220,572,599	9.0122	6.756	6.756	6.763	6.733	6.823	32,569,874	6.7723	-0.22%
2010-04-13	9.010	9.010	9.030	9.000	9.190	30,968,002	280,022,368	9.0423	6.771	6.771	6.786	6.763	6.906	41,210,371	6.7949	-1.31%
2010-04-12	9.130	9.130	9.140	9.100	9.280	23,293,000	214,220,120	9.1968	6.861	6.861	6.868	6.838	6.974	30,996,936	6.9110	0.33%
2010-04-09	9.100	9.090	9.100	8.990	9.150	26,881,677	244,066,960	9.0793	6.838	6.831	6.838	6.756	6.876	35,772,534	6.8227	1.45%
2010-04-08	8.970	8.950	8.960	8.950	9.070	46,345,916	417,036,463	8.9983	6.741	6.726	6.733	6.726	6.816	61,674,383	6.7619	-1.21%
2010-04-07	9.080	9.080	9.090	9.050	9.210	47,747,000	434,203,240	9.0938	6.823	6.823	6.831	6.801	6.921	63,538,862	6.8337	-0.66%
2010-04-01	9.140	9.140	9.150	9.020	9.280	60,708,000	551,780,275	9.0891	6.868	6.868	6.876	6.778	6.974	80,786,588	6.8301	-0.65%
2010-03-31	9.200	9.190	9.200	9.180	9.470	37,406,130	346,162,896	9.2542	6.913	6.906	6.913	6.898	7.116	49,777,848	6.9542	-1.92%
2010-03-30	9.380	9.370	9.380	9.360	9.530	22,347,000	211,695,910	9.4731	7.049	7.041	7.049	7.034	7.161	29,738,056	7.1187	-0.21%
2010-03-29	9.400	9.390	9.400	9.380	9.520	18,156,000	171,179,850	9.4283	7.064	7.056	7.064	7.049	7.154	24,160,923	7.0850	0.53%
2010-03-26	9.350	9.350	9.370	9.250	9.440	25,014,680	233,361,422	9.3290	7.026	7.026	7.041	6.951	7.094	33,288,045	7.0104	0.21%
2010-03-25	9.330	9.340	9.350	9.310	9.450	11,029,000	103,355,510	9.3712	7.011	7.019	7.026	6.996	7.101	14,676,736	7.0421	-1.48%
2010-03-24	9.470	9.460	9.470	9.380	9.520	10,532,400	99,411,928	9.4387	7.116	7.109	7.116	7.049	7.154	14,015,890	7.0928	0.96%
2010-03-23	9.380	9.380	9.390	9.370	9.710	14,282,000	135,536,500	9.4900	7.049	7.049	7.056	7.041	7.297	19,005,634	7.1314	-2.49%
2010-03-22	9.620	9.600	9.610	9.550	9.750	13,311,000	128,163,550	9.6284	7.229	7.214	7.222	7.176	7.327	17,713,485	7.2354	-2.04%
2010-03-19	9.820	9.800	9.840	9.410	9.880	34,012,000	328,040,642	9.6449	7.379	7.364	7.394	7.071	7.424	45,261,143	7.2477	4.25%
2010-03-18	9.420	9.390	9.420	9.340	9.440	12,205,514	114,612,125	9.3902	7.079	7.056	7.079	7.019	7.094	16,242,371	7.0564	0.53%
2010-03-17	9.370	9.350	9.380	9.300	9.410	9,888,200	92,546,166	9.3593	7.041	7.026	7.049	6.989	7.071	13,158,627	7.0331	1.63%
2010-03-16	9.220	9.230	9.240	9.180	9.360	15,425,000	142,713,244	9.2521	6.928	6.936	6.944	6.898	7.034	20,526,671	6.9526	-0.86%
2010-03-15	9.300	9.290	9.300	9.250	9.480	20,640,500	192,221,050	9.3128	6.989	6.981	6.989	6.951	7.124	27,467,147	6.9982	-2.11%
2010-03-12	9.500	9.490	9.500	9.470	9.640	12,579,000	119,871,934	9.5295	7.139	7.131	7.139	7.116	7.244	16,739,384	7.1611	-0.73%
2010-03-11	9.570	9.560	9.570	9.550	9.800	17,218,000	165,818,396	9.6305	7.191	7.184	7.191	7.176	7.364	22,912,688	7.2370	-1.75%
2010-03-10	9.740	9.730	9.740	9.710	9.800	19,867,300	193,284,449	9.7288	7.319	7.312	7.319	7.297	7.364	26,438,219	7.3108	0.41%
2010-03-09	9.700	9.690	9.700	9.560	9.840	19,554,277	189,451,315	9.6885	7.289	7.282	7.289	7.184	7.394	26,021,666	7.2805	-0.31%
2010-03-08	9.730	9.720	9.740	9.690	9.910	18,052,000	176,832,646	9.7957	7.312	7.304	7.319	7.282	7.447	24,022,526	7.3611	-0.41%
2010-03-05	9.770	9.740	9.750	9.710	9.870	16,673,000	163,054,440	9.7796	7.342	7.319	7.327	7.297	7.417	22,187,435	7.3490	0.93%
2010-03-04	9.680	9.670	9.680	9.630	10.04	28,114,667	276,371,716	9.8302	7.274	7.267	7.274	7.237	7.545	37,413,323	7.3870	-1.43%
2010-03-03	9.820	9.810	9.820	9.410	9.940	39,132,198	382,137,880	9.7653	7.379	7.372	7.379	7.071	7.470	52,074,797	7.3383	4.36%
2010-03-02	9.410	9.410	9.420	9.400	9.660	17,453,000	165,704,990	9.4944	7.071	7.071	7.079	7.064	7.259	23,225,412	7.1346	-2.18%
2010-03-01	9.620	9.610	9.620	9.510	9.690	18,164,734	174,740,170	9.6197	7.229	7.222	7.229	7.146	7.282	24,172,545	7.2289	1.58%
2010-02-26	9.470	9.460	9.470	9.350	9.530	19,714,434	185,549,602	9.4119	7.116	7.109	7.116	7.026	7.161	26,234,794	7.0727	0.21%
2010-02-25	9.450	9.430	9.440	9.360	9.580	20,378,000	192,805,066	9.4614	7.101	7.086	7.094	7.034	7.199	27,117,828	7.1099	1.18%
2010-02-24	9.340	9.330	9.340	9.090	9.400	17,730,730	164,328,969	9.2680	7.019	7.011	7.019	6.831	7.064	23,594,999	6.9646	2.19%
2010-02-23	9.140	9.130	9.140	9.070	9.190	13,170,000	120,279,000	9.1328	6.868	6.861	6.868	6.816	6.906	17,525,851	6.8629	-0.11%
2010-02-22	9.150	9.140	9.170	9.020	9.240	15,065,000	137,545,980	9.1302	6.876	6.868	6.891	6.778	6.944	20,047,604	6.8610	1.78%
2010-02-19	8.990	8.990	9.000	8.910	9.080	20,588,000	184,376,400	8.9555	6.756	6.756	6.763	6.696	6.823	27,397,283	6.7297	-0.99%
2010-02-18	9.080	9.070	9.080	9.060	9.340	13,585,000	124,787,260	9.1857	6.823	6.816	6.823	6.808	7.019	18,078,108	6.9027	-2.99%
2010-02-17	9.360	9.360	9.370	9.310	9.580	8,552,000	80,374,140	9.3983	7.034	7.034	7.041	6.996	7.199	11,380,492	7.0624	-0.21%
2010-02-12	9.380	9.360	9.380	9.240	9.430	13,562,600	126,736,288	9.3445	7.049	7.034	7.049	6.944	7.086	18,048,300	7.0221	1.52%
2010-02-11	9.240	9.240	9.250	9.000	9.250	22,915,000	209,223,260	9.1304	6.944	6.944	6.951	6.763	6.951	30,493,916	6.8611	3.24%
2010-02-10	8.950	8.940	8.950	8.940	9.130	14,611,803	131,694,151	9.0129	6.726	6.718	6.726	6.718	6.861	19,444,517	6.7728	-0.67%
2010-02-09	9.010	9.020	9.030	8.800	9.070	13,885,600	124,164,044	8.9419	6.771	6.778	6.786	6.613	6.816	18,478,129	6.7195	1.01%
2010-02-08	8.920	8.910	8.920	8.900	9.270	21,527,998	193,991,902	9.0111	6.703	6.696	6.703	6.688	6.966	28,648,177	6.7715	-2.83%
2010-02-05	9.180	9.170	9.180	8.980	9.250	21,522,000	196,492,530	9.1298	6.898	6.891	6.898	6.748	6.951	28,640,195	6.8607	-1.92%
2010-02-04	9.360	9.340	9.350	9.290	9.590	19,455,200	182,741,730	9.3930	7.034	7.019	7.026	6.981	7.207	25,889,821	7.0584	-2.70%
2010-02-03	9.620	9.610	9.620	9.250	9.650	20,784,000	196,659,171	9.4620	7.229	7.222	7.229	6.951	7.252	27,658,109	7.1104	3.55%
2010-02-02	9.290	9.280	9.290	9.270	9.620	20,987,000	197,660,242	9.4182	6.981	6.974	6.981	6.966	7.229	27,928,249	7.0774	-0.43%
2010-02-01	9.330	9.320	9.330	9.150	9.600	43,563,500	405,253,480	9.3026	7.011	7.004	7.011	6.876	7.214	57,971,709	6.9905	-2.81%
2010-01-29	9.600	9.590	9.600	9.400	9.950	33,774,000	325,677,780	9.6429	7.214	7.207	7.214	7.064	7.477	44,944,426	7.2462	-0.21%
2010-01-28	9.620	9.620	9.630	9.560	9.800	17,005,707	164,691,153	9.6845	7.229	7.229	7.237	7.184	7.364	22,630,181	7.2775	0.21%
2010-01-27	9.600	9.570	9.620	9.460	9.950	22,594,500	219,338,393	9.7076	7.214	7.191	7.229	7.109	7.477	30,067,414	7.2949	-1.64%
2010-01-26	9.760	9.730	9.740	9.730	10.24	35,961,300	354,605,720	9.8608	7.334	7.312	7.319	7.312	7.695	47,855,155	7.4100	-4.69%
2010-01-25	10.24	10.20	10.28	10.10	10.34	14,740,000	150,330,940	10.199	7.695	7.665	7.725	7.590	7.770	19,615,114	7.6640	-1.16%
2010-01-22	10.36	10.36	10.38	9.690	10.38	50,878,000	503,980,920	9.9057	7.785	7.785	7.800	7.282	7.800	67,705,410	7.4437	1.57%
2010-01-21	10.20	10.22	10.24	10.18	10.62	31,184,500	322,818,420	10.352	7.665	7.680	7.695	7.650	7.981	41,498,474	7.7790	-3.95%
2010-01-20	10.62	10.60	10.62	10.48	10.80	24,167,807	256,396,501	10.609	7.981	7.965	7.981	7.875	8.116	32,161,077	7.9723	-0.75%
2010-01-19	10.70	10.68	10.72	10.68	10.98	20,454,081	220,429,366	10.777	8.041	8.026	8.056	8.026	8.251	27,219,072	8.0983	-1.29%
2010-01-18	10.84	10.82	10.84	10.72	10.94	16,740,508	181,434,574	10.838	8.146	8.131	8.146	8.056	8.221	22,277,270	8.1444	-0.18%
2010-01-15	10.86	10.84	10.86	10.70	11.00	13,746,807	149,334,379	10.863	8.161	8.146	8.161	8.041	8.266	18,293,431	8.1633	-0.37%
2010-01-14	10.90	10.90	10.92	10.84	11.18	42,285,000	465,012,465	10.997	8.191	8.191	8.206	8.146	8.401	56,270,358	8.2639	0.74%
2010-01-13	10.82	10.82	10.84	10.60	10.84	23,837,900	254,658,420	10.683	8.131	8.131	8.146	7.965	8.146	31,722,057	8.0278	0.00%
2010-01-12	10.82	10.80	10.82	10.66	11.02	31,411,046	340,275,472	10.833	8.131	8.116	8.131	8.011	8.281	41,799,948	8.1406	-0.73%
2010-01-11	10.90	10.88	10.90	10.78	11.14	57,771,500	632,932,662	10.956	8.191	8.176	8.191	8.101	8.371	76,878,869	8.2329	1.30%
2010-01-08	10.76	10.74	10.76	10.42	10.92	55,998,000	599,038,050	10.698	8.086	8.071	8.086	7.830	8.206	74,518,801	8.0388	0.56%
2010-01-07	10.70	10.68	10.70	10.26	10.78	105,616,333	1,115,817,765	10.565	8.041	8.026	8.041	7.710	8.101	140,547,921	7.9391	4.90%
2010-01-06	10.20	10.18	10.20	9.960	10.22	39,769,355	401,607,925	10.098	7.665	7.650	7.665	7.485	7.680	52,922,687	7.5886	0.39%
2010-01-05	10.16	10.16	10.18	10.12	10.40	41,448,156	424,043,519	10.231	7.635	7.635	7.650	7.605	7.815	55,156,736	7.6880	-1.17%
2010-01-04	10.28	10.26	10.28	10.12	10.44	52,192,000	535,972,180	10.269	7.725	7.710	7.725	7.605	7.845	69,454,003	7.7169	2.39%
2009-12-31	10.04	10.04	10.06	9.990	10.20	15,071,086	151,781,937	10.071	7.545	7.545	7.560	7.507	7.665	20,055,703	7.5680	1.11%
2009-12-30	9.930	10.00	10.02	9.730	10.14	42,763,000	421,976,520	9.8678	7.462	7.515	7.530	7.312	7.620	56,906,452	7.4153	-0.70%
2009-12-29	10.00	9.990	10.00	9.890	10.22	26,880,000	269,431,080	10.024	7.515	7.507	7.515	7.432	7.680	35,770,302	7.5323	-1.19%
2009-12-28	10.12	10.08	10.10	10.02	10.30	50,415,000	513,088,960	10.177	7.605	7.575	7.590	7.530	7.740	67,089,277	7.6479	0.40%
2009-12-24	10.08	10.06	10.08	9.780	10.26	53,627,800	535,400,447	9.9836	7.575	7.560	7.575	7.349	7.710	71,364,680	7.5023	0.90%
2009-12-23	9.990	9.970	9.990	9.540	10.08	133,363,000	1,316,750,400	9.8734	7.507	7.492	7.507	7.169	7.575	177,471,532	7.4195	5.71%
2009-12-22	9.450	9.450	9.460	9.300	9.470	46,422,301	435,509,733	9.3815	7.101	7.101	7.109	6.989	7.116	61,776,031	7.0498	2.83%
2009-12-21	9.190	9.190	9.200	9.000	9.360	53,156,564	491,070,004	9.2382	6.906	6.906	6.913	6.763	7.034	70,737,587	6.9421	2.00%
2009-12-18	9.010	9.010	9.020	8.800	9.240	83,215,875	747,804,702	8.9863	6.771	6.771	6.778	6.613	6.944	110,738,727	6.7529	-2.91%
2009-12-17	9.280	9.250	9.270	9.160	9.780	94,215,278	891,976,794	9.4674	6.974	6.951	6.966	6.883	7.349	125,376,077	7.1144	-1.80%
2009-12-16	9.450	9.450	9.460	9.400	9.960	101,176,500	971,740,085	9.6044	7.101	7.101	7.109	7.064	7.485	134,639,656	7.2173	-3.57%
2009-12-15	9.800	9.790	9.800	9.710	10.14	171,702,000	1,706,375,710	9.9380	7.364	7.357	7.364	7.297	7.620	228,490,788	7.4680	-0.41%
2009-12-14	9.840	9.840	9.850	9.140	9.960	277,546,614	2,673,295,963	9.6319	7.394	7.394	7.402	6.868	7.485	369,342,493	7.2380	7.78%
2009-12-11	9.130	9.130	9.140	8.950	9.150	168,641,355	1,527,944,964	9.0603	6.861	6.861	6.868	6.726	6.876	224,417,864	6.8085	2.24%
2009-12-10	8.930	8.890	8.900	8.750	9.260	767,415,293	6,934,797,000	9.0366	6.711	6.680	6.688	6.575	6.959	1,021,230,535	6.7906