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
2026-02-03	6.840	6.820	6.840	6.780	6.950	14,881,787	101,747,646	6.8371	6.840	6.820	6.840	6.780	6.950	14,881,787	6.8371	-0.87%
2026-02-02	6.900	6.900	6.910	6.820	7.100	33,105,029	228,544,909	6.9036	6.900	6.900	6.910	6.820	7.100	33,105,029	6.9036	-2.82%
2026-01-30	7.100	7.090	7.100	7.050	7.240	13,398,795	95,141,152	7.1007	7.100	7.090	7.100	7.050	7.240	13,398,795	7.1007	-1.25%
2026-01-29	7.190	7.190	7.200	7.150	7.260	9,722,310	69,801,931	7.1796	7.190	7.190	7.200	7.150	7.260	9,722,310	7.1796	-0.83%
2026-01-28	7.250	7.230	7.250	6.950	7.250	22,419,957	160,634,282	7.1648	7.250	7.230	7.250	6.950	7.250	22,419,957	7.1648	3.72%
2026-01-27	6.990	6.980	6.990	6.960	7.040	9,355,157	65,370,708	6.9877	6.990	6.980	6.990	6.960	7.040	9,355,157	6.9877	-0.85%
2026-01-26	7.050	7.040	7.050	7.000	7.180	13,561,414	95,760,923	7.0613	7.050	7.040	7.050	7.000	7.180	13,561,414	7.0613	-1.26%
2026-01-23	7.140	7.120	7.140	7.100	7.200	11,015,397	78,616,990	7.1370	7.140	7.120	7.140	7.100	7.200	11,015,397	7.1370	0.00%
2026-01-22	7.140	7.130	7.140	7.000	7.190	19,879,181	142,010,625	7.1437	7.140	7.130	7.140	7.000	7.190	19,879,181	7.1437	2.29%
2026-01-21	6.980	6.970	6.980	6.930	7.000	8,437,779	58,692,276	6.9559	6.980	6.970	6.980	6.930	7.000	8,437,779	6.9559	-0.43%
2026-01-20	7.010	7.000	7.010	6.850	7.030	17,751,559	123,403,599	6.9517	7.010	7.000	7.010	6.850	7.030	17,751,559	6.9517	-0.57%
2026-01-19	7.050	7.030	7.050	6.890	7.060	16,706,516	117,118,361	7.0103	7.050	7.030	7.050	6.890	7.060	16,706,516	7.0103	1.15%
2026-01-16	6.970	6.960	6.970	6.900	7.090	31,124,819	217,694,715	6.9942	6.970	6.960	6.970	6.900	7.090	31,124,819	6.9942	0.14%
2026-01-15	6.960	6.950	6.960	6.880	7.000	12,112,256	84,031,060	6.9377	6.960	6.950	6.960	6.880	7.000	12,112,256	6.9377	0.00%
2026-01-14	6.960	6.940	6.960	6.900	7.060	26,048,597	181,688,464	6.9750	6.960	6.940	6.960	6.900	7.060	26,048,597	6.9750	0.00%
2026-01-13	6.960	6.950	6.960	6.900	6.990	16,387,279	113,666,883	6.9363	6.960	6.950	6.960	6.900	6.990	16,387,279	6.9363	1.02%
2026-01-09	6.890	6.890	6.900	6.880	7.000	14,826,388	102,780,096	6.9322	6.890	6.890	6.900	6.880	7.000	14,826,388	6.9322	-0.86%
2026-01-08	6.950	6.940	6.950	6.760	6.950	14,132,749	97,531,877	6.9011	6.950	6.940	6.950	6.760	6.950	14,132,749	6.9011	1.31%
2026-01-07	6.860	6.850	6.860	6.780	6.970	22,261,300	152,655,802	6.8575	6.860	6.850	6.860	6.780	6.970	22,261,300	6.8575	0.29%
2026-01-06	6.840	6.820	6.840	6.780	6.890	27,060,715	184,893,564	6.8325	6.840	6.820	6.840	6.780	6.890	27,060,715	6.8325	0.29%
2026-01-05	6.820	6.810	6.820	6.750	6.880	14,538,502	99,460,281	6.8412	6.820	6.810	6.820	6.750	6.880	14,538,502	6.8412	2.71%
2025-12-31	6.640	6.640	6.650	6.630	6.740	5,505,000	36,704,280	6.6674	6.640	6.640	6.650	6.630	6.740	5,505,000	6.6674	-0.75%
2025-12-30	6.690	6.680	6.690	6.610	6.750	12,148,896	81,274,206	6.6898	6.690	6.680	6.690	6.610	6.750	12,148,896	6.6898	0.60%
2025-12-29	6.650	6.640	6.650	6.610	6.800	20,463,531	136,793,481	6.6847	6.650	6.640	6.650	6.610	6.800	20,463,531	6.6847	-1.48%
2025-12-24	6.750	6.720	6.750	6.680	6.780	5,287,598	35,535,663	6.7206	6.750	6.720	6.750	6.680	6.780	5,287,598	6.7206	0.30%
2025-12-23	6.730	6.720	6.730	6.670	6.780	10,400,168	70,065,737	6.7370	6.730	6.720	6.730	6.670	6.780	10,400,168	6.7370	0.60%
2025-12-22	6.690	6.680	6.690	6.670	6.720	6,422,924	42,947,340	6.6866	6.690	6.680	6.690	6.670	6.720	6,422,924	6.6866	-0.15%
2025-12-19	6.700	6.690	6.700	6.640	6.700	19,356,302	129,371,005	6.6837	6.700	6.690	6.700	6.640	6.700	19,356,302	6.6837	0.90%
2025-12-18	6.640	6.640	6.650	6.580	6.660	7,667,410	50,795,763	6.6249	6.640	6.640	6.650	6.580	6.660	7,667,410	6.6249	-0.30%
2025-12-17	6.660	6.650	6.660	6.550	6.770	41,726,310	276,017,142	6.6149	6.660	6.650	6.660	6.550	6.770	41,726,310	6.6149	-1.04%
2025-12-16	6.730	6.720	6.730	6.660	6.840	19,337,050	129,762,526	6.7106	6.730	6.720	6.730	6.660	6.840	19,337,050	6.7106	-1.32%
2025-12-15	6.820	6.810	6.820	6.790	6.940	13,743,242	94,072,106	6.8450	6.820	6.810	6.820	6.790	6.940	13,743,242	6.8450	-1.16%
2025-12-12	6.900	6.890	6.900	6.810	6.900	13,096,248	89,915,161	6.8657	6.900	6.890	6.900	6.810	6.900	13,096,248	6.8657	1.32%
2025-12-11	6.810	6.800	6.810	6.760	6.880	8,167,945	55,594,236	6.8064	6.810	6.800	6.810	6.760	6.880	8,167,945	6.8064	-0.15%
2025-12-10	6.820	6.810	6.820	6.680	6.820	9,860,332	66,503,431	6.7445	6.820	6.810	6.820	6.680	6.820	9,860,332	6.7445	1.19%
2025-12-09	6.740	6.730	6.740	6.720	6.890	20,279,088	137,613,956	6.7860	6.740	6.730	6.740	6.720	6.890	20,279,088	6.7860	-2.03%
2025-12-08	6.880	6.860	6.880	6.860	6.950	11,258,350	77,401,138	6.8750	6.880	6.860	6.880	6.860	6.950	11,258,350	6.8750	-0.15%
2025-12-05	6.890	6.880	6.890	6.840	6.900	11,412,562	78,336,980	6.8641	6.890	6.880	6.890	6.840	6.900	11,412,562	6.8641	0.00%
2025-12-04	6.890	6.880	6.890	6.840	6.910	13,021,099	89,334,194	6.8607	6.890	6.880	6.890	6.840	6.910	13,021,099	6.8607	0.15%
2025-12-03	6.880	6.870	6.880	6.860	6.950	9,072,204	62,548,389	6.8945	6.880	6.870	6.880	6.860	6.950	9,072,204	6.8945	-1.01%
2025-12-02	6.950	6.940	6.950	6.880	7.010	9,928,816	68,752,289	6.9245	6.950	6.940	6.950	6.880	7.010	9,928,816	6.9245	0.29%
2025-12-01	6.930	6.920	6.930	6.880	6.950	10,395,793	71,846,425	6.9111	6.930	6.920	6.930	6.880	6.950	10,395,793	6.9111	0.73%
2025-11-28	6.880	6.880	6.890	6.880	6.990	6,279,135	43,304,393	6.8966	6.880	6.880	6.890	6.880	6.990	6,279,135	6.8966	-0.86%
2025-11-27	6.940	6.930	6.940	6.870	7.020	12,441,632	86,761,028	6.9734	6.940	6.930	6.940	6.870	7.020	12,441,632	6.9734	0.43%
2025-11-26	6.910	6.900	6.910	6.910	7.030	7,069,000	49,209,244	6.9613	6.910	6.900	6.910	6.910	7.030	7,069,000	6.9613	-0.29%
2025-11-25	6.930	6.930	6.940	6.900	6.980	9,330,081	64,796,850	6.9449	6.930	6.930	6.940	6.900	6.980	9,330,081	6.9449	0.43%
2025-11-24	6.900	6.890	6.900	6.810	6.930	12,544,861	86,284,268	6.8781	6.900	6.890	6.900	6.810	6.930	12,544,861	6.8781	1.17%
2025-11-21	6.820	6.820	6.830	6.810	6.970	20,288,691	139,815,150	6.8913	6.820	6.820	6.830	6.810	6.970	20,288,691	6.8913	-2.43%
2025-11-20	6.990	6.980	6.990	6.980	7.070	12,485,629	87,459,458	7.0048	6.990	6.980	6.990	6.980	7.070	12,485,629	7.0048	-0.29%
2025-11-19	7.010	7.000	7.010	6.960	7.090	13,280,592	92,991,224	7.0020	7.010	7.000	7.010	6.960	7.090	13,280,592	7.0020	-0.99%
2025-11-18	7.080	7.070	7.080	6.990	7.160	17,350,226	122,685,440	7.0711	7.080	7.070	7.080	6.990	7.160	17,350,226	7.0711	-1.12%
2025-11-17	7.160	7.150	7.160	7.110	7.260	18,163,646	129,801,076	7.1462	7.160	7.150	7.160	7.110	7.260	18,163,646	7.1462	-0.97%
2025-11-14	7.230	7.220	7.230	7.220	7.370	15,396,523	112,068,703	7.2788	7.230	7.220	7.230	7.220	7.370	15,396,523	7.2788	-2.17%
2025-11-13	7.390	7.390	7.400	7.300	7.410	16,358,178	120,113,735	7.3427	7.390	7.390	7.400	7.300	7.410	16,358,178	7.3427	-0.27%
2025-11-12	7.410	7.400	7.410	7.380	7.490	13,305,354	98,660,100	7.4151	7.410	7.400	7.410	7.380	7.490	13,305,354	7.4151	-0.40%
2025-11-11	7.440	7.420	7.440	7.400	7.550	15,735,865	117,074,360	7.4400	7.440	7.420	7.440	7.400	7.550	15,735,865	7.4400	-0.53%
2025-11-10	7.480	7.470	7.480	7.410	7.520	9,974,000	74,517,311	7.4712	7.480	7.470	7.480	7.410	7.520	9,974,000	7.4712	0.13%
2025-11-07	7.470	7.450	7.470	7.420	7.580	14,789,349	110,613,013	7.4792	7.470	7.450	7.470	7.420	7.580	14,789,349	7.4792	-0.53%
2025-11-06	7.510	7.500	7.510	7.330	7.520	24,520,766	182,950,913	7.4611	7.510	7.500	7.510	7.330	7.520	24,520,766	7.4611	2.88%
2025-11-05	7.300	7.290	7.300	7.080	7.330	18,845,229	136,643,958	7.2509	7.300	7.290	7.300	7.080	7.330	18,845,229	7.2509	1.11%
2025-11-04	7.220	7.210	7.220	7.140	7.340	26,598,677	192,804,459	7.2486	7.220	7.210	7.220	7.140	7.340	26,598,677	7.2486	1.11%
2025-11-03	7.250	7.240	7.250	7.140	7.270	19,321,888	139,679,856	7.2291	7.140	7.131	7.140	7.032	7.160	19,618,465	7.1198	0.69%
2025-10-31	7.200	7.200	7.210	7.170	7.370	29,318,449	211,614,900	7.2178	7.091	7.091	7.101	7.062	7.259	29,768,466	7.1087	-2.70%
2025-10-30	7.400	7.390	7.400	7.310	7.510	32,671,996	241,637,498	7.3959	7.288	7.278	7.288	7.199	7.396	33,173,488	7.2841	-0.80%
2025-10-28	7.460	7.450	7.460	7.410	7.610	31,022,732	231,283,132	7.4553	7.347	7.337	7.347	7.298	7.495	31,498,909	7.3426	-1.45%
2025-10-27	7.570	7.570	7.580	7.390	7.590	38,928,083	292,238,842	7.5071	7.456	7.456	7.465	7.278	7.475	39,525,601	7.3937	1.34%
2025-10-24	7.470	7.460	7.470	7.400	7.520	14,111,082	105,082,047	7.4468	7.357	7.347	7.357	7.288	7.406	14,327,677	7.3342	-0.13%
2025-10-23	7.480	7.470	7.480	7.330	7.530	22,701,186	168,588,092	7.4264	7.367	7.357	7.367	7.219	7.416	23,049,633	7.3141	-0.66%
2025-10-22	7.530	7.520	7.530	7.470	7.620	21,702,322	162,854,543	7.5040	7.416	7.406	7.416	7.357	7.505	22,035,437	7.3906	-1.18%
2025-10-21	7.620	7.610	7.620	7.560	7.730	28,161,824	215,251,982	7.6434	7.505	7.495	7.505	7.446	7.613	28,594,088	7.5278	-0.39%
2025-10-20	7.650	7.640	7.650	7.530	7.880	70,634,796	541,054,689	7.6599	7.534	7.525	7.534	7.416	7.761	71,718,989	7.5441	-3.41%
2025-10-17	7.920	7.900	7.920	7.860	8.290	109,455,039	869,943,031	7.9479	7.800	7.781	7.800	7.741	8.165	111,135,095	7.8278	-4.23%
2025-10-16	8.270	8.270	8.280	8.070	8.380	30,606,304	252,911,851	8.2634	8.145	8.145	8.155	7.948	8.253	31,076,089	8.1385	0.73%
2025-10-15	8.210	8.210	8.220	8.080	8.290	31,455,608	257,036,565	8.1714	8.086	8.086	8.096	7.958	8.165	31,938,429	8.0479	0.61%
2025-10-14	8.160	8.160	8.170	8.120	8.660	38,620,211	320,137,292	8.2894	8.037	8.037	8.046	7.997	8.529	39,213,003	8.1641	-2.97%
2025-10-13	8.410	8.400	8.410	7.910	8.560	54,714,183	456,199,986	8.3379	8.283	8.273	8.283	7.790	8.431	55,554,006	8.2118	2.56%
2025-10-10	8.200	8.180	8.200	8.160	8.520	26,807,129	221,815,686	8.2745	8.076	8.056	8.076	8.037	8.391	27,218,599	8.1494	-3.64%
2025-10-09	8.510	8.510	8.520	8.150	8.540	36,014,238	303,225,583	8.4196	8.381	8.381	8.391	8.027	8.411	36,567,031	8.2923	3.40%
2025-10-08	8.230	8.230	8.240	8.150	8.320	8,583,755	70,613,055	8.2264	8.106	8.106	8.115	8.027	8.194	8,715,509	8.1020	-0.72%
2025-10-06	8.290	8.280	8.290	8.220	8.500	8,040,813	66,766,992	8.3035	8.165	8.155	8.165	8.096	8.372	8,164,234	8.1780	-1.19%
2025-10-03	8.390	8.390	8.400	8.160	8.480	14,048,928	117,188,383	8.3414	8.263	8.263	8.273	8.037	8.352	14,264,569	8.2153	2.19%
2025-10-02	8.210	8.200	8.210	8.080	8.290	11,529,116	94,034,771	8.1563	8.086	8.076	8.086	7.958	8.165	11,706,080	8.0330	-1.20%
2025-09-30	8.310	8.290	8.310	8.170	8.350	30,283,999	249,894,897	8.2517	8.184	8.165	8.184	8.046	8.224	30,748,837	8.1270	0.61%
2025-09-29	8.260	8.250	8.260	8.010	8.430	46,999,866	387,467,347	8.2440	8.135	8.125	8.135	7.889	8.303	47,721,280	8.1194	4.96%
2025-09-26	7.870	7.870	7.880	7.710	8.200	43,597,817	348,218,324	7.9871	7.751	7.751	7.761	7.593	8.076	44,267,012	7.8663	1.68%
2025-09-25	7.740	7.740	7.750	7.550	7.800	24,256,000	186,280,118	7.6798	7.623	7.623	7.633	7.436	7.682	24,628,312	7.5637	0.78%
2025-09-24	7.680	7.680	7.700	7.550	7.730	19,890,029	152,280,202	7.6561	7.564	7.564	7.584	7.436	7.613	20,195,327	7.5404	1.72%
2025-09-23	7.550	7.540	7.550	7.470	7.630	13,177,386	99,298,153	7.5355	7.436	7.426	7.436	7.357	7.515	13,379,649	7.4216	-0.40%
2025-09-22	7.580	7.550	7.580	7.480	7.680	13,992,089	105,931,780	7.5708	7.465	7.436	7.465	7.367	7.564	14,206,857	7.4564	-0.79%
2025-09-19	7.640	7.610	7.640	7.570	7.880	38,394,582	294,827,119	7.6789	7.525	7.495	7.525	7.456	7.761	38,983,911	7.5628	-3.54%
2025-09-18	7.920	7.910	7.920	7.650	8.140	48,815,400	386,436,754	7.9163	7.800	7.790	7.800	7.534	8.017	49,564,681	7.7966	2.59%
2025-09-17	7.720	7.700	7.720	7.470	7.760	29,492,128	224,680,323	7.6183	7.603	7.584	7.603	7.357	7.643	29,944,811	7.5031	2.80%
2025-09-16	7.510	7.510	7.520	7.470	7.650	22,324,636	168,539,193	7.5495	7.396	7.396	7.406	7.357	7.534	22,667,303	7.4353	0.54%
2025-09-15	7.470	7.460	7.470	7.400	7.810	42,630,348	321,979,932	7.5528	7.357	7.347	7.357	7.288	7.692	43,284,693	7.4387	-4.84%
2025-09-12	7.850	7.850	7.860	7.800	8.010	30,632,038	241,465,849	7.8828	7.731	7.731	7.741	7.682	7.889	31,102,218	7.7636	-2.12%
2025-09-11	8.020	8.010	8.020	7.850	8.080	27,152,144	216,934,542	7.9896	7.899	7.889	7.899	7.731	7.958	27,568,910	7.8688	1.01%
2025-09-10	7.940	7.940	7.950	7.740	7.990	32,487,003	255,470,455	7.8638	7.820	7.820	7.830	7.623	7.869	32,985,655	7.7449	0.25%
2025-09-09	7.920	7.920	7.930	7.780	8.030	45,114,520	355,866,393	7.8881	7.800	7.800	7.810	7.662	7.909	45,806,995	7.7688	0.64%
2025-09-08	7.870	7.860	7.870	7.420	7.880	79,889,200	620,232,727	7.7637	7.751	7.741	7.751	7.308	7.761	81,115,442	7.6463	6.35%
2025-09-05	7.400	7.400	7.410	6.970	7.440	77,114,294	564,087,792	7.3150	7.288	7.288	7.298	6.865	7.328	78,297,943	7.2044	5.71%
2025-09-04	7.000	6.990	7.000	6.790	7.070	57,548,030	399,932,325	6.9495	6.894	6.884	6.894	6.687	6.963	58,431,351	6.8445	3.55%
2025-09-03	6.760	6.750	6.760	6.750	6.900	26,227,833	178,536,242	6.8071	6.658	6.648	6.658	6.648	6.796	26,630,411	6.7042	0.15%
2025-09-02	6.750	6.750	6.760	6.720	6.850	15,898,168	107,860,250	6.7844	6.648	6.648	6.658	6.618	6.746	16,142,193	6.6819	-0.30%
2025-09-01	6.770	6.770	6.780	6.660	6.790	18,301,419	123,393,482	6.7423	6.668	6.668	6.678	6.559	6.687	18,582,333	6.6404	0.74%
2025-08-29	6.720	6.720	6.730	6.700	6.820	20,690,356	139,724,981	6.7531	6.618	6.618	6.628	6.599	6.717	21,007,938	6.6511	0.15%
2025-08-28	6.710	6.700	6.710	6.630	6.780	28,989,357	194,168,680	6.6979	6.609	6.599	6.609	6.530	6.678	29,434,323	6.5967	-0.59%
2025-08-27	6.750	6.740	6.750	6.710	6.970	41,331,692	282,318,849	6.8306	6.648	6.638	6.648	6.609	6.865	41,966,104	6.7273	-1.75%
2025-08-26	6.870	6.870	6.880	6.810	6.910	69,019,419	473,411,672	6.8591	6.766	6.766	6.776	6.707	6.806	70,078,817	6.7554	0.00%
2025-08-25	6.870	6.860	6.870	6.810	6.940	30,816,680	211,615,682	6.8669	6.766	6.756	6.766	6.707	6.835	31,289,694	6.7631	0.59%
2025-08-22	6.830	6.810	6.830	6.760	6.860	26,092,536	177,769,251	6.8130	6.727	6.707	6.727	6.658	6.756	26,493,038	6.7100	0.29%
2025-08-21	6.810	6.800	6.810	6.750	6.930	39,439,872	268,704,781	6.8130	6.707	6.697	6.707	6.648	6.825	40,045,246	6.7100	-0.87%
2025-08-20	6.870	6.870	6.880	6.680	6.990	60,202,734	408,077,016	6.7784	6.766	6.766	6.776	6.579	6.884	61,126,803	6.6759	-2.69%
2025-08-19	7.060	7.050	7.060	7.050	7.170	22,588,400	160,341,922	7.0984	6.953	6.943	6.953	6.943	7.062	22,935,116	6.9911	-0.14%
2025-08-18	7.070	7.060	7.070	7.040	7.240	28,776,904	205,670,430	7.1471	6.963	6.953	6.963	6.934	7.131	29,218,609	7.0390	0.14%
2025-08-15	7.060	7.050	7.070	6.900	7.080	13,516,758	94,708,998	7.0068	6.953	6.943	6.963	6.796	6.973	13,724,231	6.9009	1.00%
2025-08-14	6.990	6.980	6.990	6.970	7.140	26,061,811	183,915,895	7.0569	6.884	6.874	6.884	6.865	7.032	26,461,841	6.9502	-0.99%
2025-08-13	7.060	7.060	7.070	7.010	7.130	22,751,483	160,629,971	7.0602	6.953	6.953	6.963	6.904	7.022	23,100,702	6.9535	0.43%
2025-08-12	7.030	7.020	7.030	7.000	7.140	16,062,530	113,140,007	7.0437	6.924	6.914	6.924	6.894	7.032	16,309,078	6.9372	0.14%
2025-08-11	7.020	7.010	7.020	6.970	7.070	12,395,321	86,895,952	7.0104	6.914	6.904	6.914	6.865	6.963	12,585,580	6.9044	-0.28%
2025-08-08	7.040	7.040	7.050	6.980	7.120	16,760,676	118,308,080	7.0587	6.934	6.934	6.943	6.874	7.012	17,017,940	6.9520	0.28%
2025-08-07	7.020	7.010	7.020	6.900	7.040	18,093,140	126,204,805	6.9753	6.914	6.904	6.914	6.796	6.934	18,370,857	6.8698	1.01%
2025-08-06	6.950	6.940	6.950	6.930	7.070	17,298,000	120,414,798	6.9612	6.845	6.835	6.845	6.825	6.963	17,563,512	6.8560	-1.00%
2025-08-05	7.020	7.020	7.040	6.910	7.060	12,678,864	88,911,250	7.0126	6.914	6.914	6.934	6.806	6.953	12,873,475	6.9065	0.57%
2025-08-04	6.980	6.970	6.980	6.890	7.020	16,330,008	113,853,924	6.9721	6.874	6.865	6.874	6.786	6.914	16,580,662	6.8667	-0.14%
2025-08-01	6.990	6.980	6.990	6.940	7.110	13,778,953	96,688,151	7.0171	6.884	6.874	6.884	6.835	7.003	13,990,450	6.9110	-1.41%
2025-07-31	7.090	7.080	7.090	7.040	7.300	27,141,316	192,907,607	7.1075	6.983	6.973	6.983	6.934	7.190	27,557,916	7.0001	-2.88%
2025-07-30	7.300	7.280	7.300	7.240	7.400	20,708,055	151,781,968	7.3296	7.190	7.170	7.190	7.131	7.288	21,025,909	7.2188	0.27%
2025-07-29	7.280	7.260	7.280	7.160	7.310	15,509,236	112,264,676	7.2386	7.170	7.150	7.170	7.052	7.199	15,747,292	7.1291	-0.14%
2025-07-28	7.290	7.260	7.290	7.180	7.360	16,979,200	123,780,475	7.2901	7.180	7.150	7.180	7.071	7.249	17,239,818	7.1799	0.55%
2025-07-25	7.250	7.240	7.250	7.200	7.410	15,916,648	115,894,154	7.2813	7.140	7.131	7.140	7.091	7.298	16,160,957	7.1712	-2.03%
2025-07-24	7.400	7.390	7.400	7.260	7.440	23,575,814	173,615,913	7.3642	7.288	7.278	7.288	7.150	7.328	23,937,686	7.2528	1.93%
2025-07-23	7.260	7.260	7.270	7.240	7.470	26,477,019	193,712,410	7.3162	7.150	7.150	7.160	7.131	7.357	26,883,422	7.2056	-1.76%
2025-07-22	7.390	7.390	7.400	7.100	7.440	69,096,276	507,632,158	7.3467	7.278	7.278	7.288	6.993	7.328	70,156,854	7.2357	4.53%
2025-07-21	7.070	7.070	7.080	6.900	7.080	39,495,914	276,258,997	6.9946	6.963	6.963	6.973	6.796	6.973	40,102,148	6.8889	2.91%
2025-07-18	6.870	6.870	6.880	6.860	6.940	25,857,991	178,204,776	6.8917	6.766	6.766	6.776	6.756	6.835	26,254,893	6.7875	0.15%
2025-07-17	6.860	6.850	6.860	6.830	6.980	38,417,345	263,542,474	6.8600	6.756	6.746	6.756	6.727	6.874	39,007,024	6.7563	-1.01%
2025-07-16	6.930	6.930	6.940	6.900	7.130	39,730,848	277,065,462	6.9736	6.825	6.825	6.835	6.796	7.022	40,340,688	6.8681	-2.39%
2025-07-15	7.100	7.100	7.110	7.020	7.180	29,965,087	211,692,361	7.0646	6.993	6.993	7.003	6.914	7.071	30,425,030	6.9578	-0.70%
2025-07-14	7.150	7.140	7.150	7.140	7.310	19,182,015	137,874,646	7.1877	7.042	7.032	7.042	7.032	7.199	19,476,445	7.0790	-0.69%
2025-07-11	7.200	7.200	7.220	7.170	7.290	12,251,649	88,651,507	7.2359	7.091	7.091	7.111	7.062	7.180	12,439,703	7.1265	0.42%
2025-07-10	7.170	7.170	7.180	7.130	7.280	13,503,653	97,058,532	7.1876	7.062	7.062	7.071	7.022	7.170	13,710,924	7.0789	-0.28%
2025-07-09	7.190	7.180	7.190	7.130	7.360	25,690,988	185,178,549	7.2079	7.081	7.071	7.081	7.022	7.249	26,085,326	7.0990	-2.18%
2025-07-08	7.350	7.340	7.350	7.290	7.480	23,708,311	174,091,200	7.3430	7.239	7.229	7.239	7.180	7.367	24,072,217	7.2320	-1.87%
2025-07-07	7.490	7.480	7.490	7.360	7.500	27,208,000	202,810,373	7.4541	7.377	7.367	7.377	7.249	7.387	27,625,623	7.3414	2.04%
2025-07-04	7.340	7.330	7.340	7.230	7.370	15,026,096	109,881,790	7.3127	7.229	7.219	7.229	7.121	7.259	15,256,736	7.2022	1.10%
2025-07-03	7.260	7.250	7.260	7.140	7.300	16,145,890	117,104,923	7.2529	7.150	7.140	7.150	7.032	7.190	16,393,718	7.1433	0.83%
2025-07-02	7.200	7.190	7.200	7.120	7.390	34,087,361	247,611,799	7.2640	7.091	7.081	7.091	7.012	7.278	34,610,577	7.1542	1.84%
2025-06-30	7.070	7.070	7.080	6.730	7.160	35,254,158	246,234,929	6.9846	6.963	6.963	6.973	6.628	7.052	35,795,284	6.8790	3.51%
2025-06-27	6.830	6.810	6.830	6.780	7.040	34,099,084	233,425,395	6.8455	6.727	6.707	6.727	6.678	6.934	34,622,480	6.7420	-2.15%
2025-06-26	6.980	6.970	6.980	6.910	7.080	18,997,933	133,142,561	7.0083	6.874	6.865	6.874	6.806	6.973	19,289,538	6.9023	0.58%
2025-06-25	6.940	6.930	6.940	6.780	6.980	24,192,160	167,744,556	6.9338	6.835	6.825	6.835	6.678	6.874	24,563,492	6.8290	2.36%
2025-06-24	6.780	6.780	6.800	6.760	6.930	28,782,750	196,714,460	6.8345	6.678	6.678	6.697	6.658	6.825	29,224,544	6.7311	1.04%
2025-06-23	6.710	6.700	6.710	6.510	6.740	19,083,608	127,162,665	6.6634	6.609	6.599	6.609	6.412	6.638	19,376,528	6.5627	1.96%
2025-06-20	6.830	6.810	6.830	6.720	6.830	29,845,573	202,970,566	6.8007	6.482	6.463	6.482	6.377	6.482	31,450,257	6.4537	0.89%
2025-06-19	6.770	6.760	6.770	6.600	6.950	46,015,079	309,194,401	6.7194	6.425	6.415	6.425	6.263	6.595	48,489,136	6.3766	-2.59%
2025-06-18	6.950	6.940	6.950	6.900	7.040	21,584,895	150,249,165	6.9608	6.595	6.586	6.595	6.548	6.681	22,745,434	6.6057	-0.29%
2025-06-17	6.970	6.970	6.980	6.950	7.080	25,492,169	178,832,715	7.0152	6.614	6.614	6.624	6.595	6.719	26,862,787	6.6573	-0.29%
2025-06-16	6.990	6.980	6.990	6.800	6.990	23,821,480	164,992,611	6.9262	6.633	6.624	6.633	6.453	6.633	25,102,271	6.5728	1.45%
2025-06-13	6.890	6.880	6.890	6.760	6.950	27,840,146	191,802,852	6.8894	6.538	6.529	6.538	6.415	6.595	29,337,006	6.5379	1.03%
2025-06-12	6.820	6.810	6.820	6.770	6.900	21,756,476	148,572,147	6.8289	6.472	6.463	6.472	6.425	6.548	22,926,240	6.4804	-0.58%
2025-06-11	6.860	6.860	6.870	6.830	6.980	21,480,212	147,703,419	6.8763	6.510	6.510	6.519	6.482	6.624	22,635,122	6.5254	-1.01%
2025-06-10	6.930	6.930	6.940	6.800	7.040	20,899,182	144,658,366	6.9217	6.576	6.576	6.586	6.453	6.681	22,022,852	6.5686	0.43%
2025-06-09	6.900	6.900	6.910	6.790	6.970	25,726,411	177,114,138	6.8845	6.548	6.548	6.557	6.444	6.614	27,109,623	6.5333	0.88%
2025-06-06	6.840	6.830	6.840	6.710	6.900	29,211,690	200,079,870	6.8493	6.491	6.482	6.491	6.368	6.548	30,782,293	6.4998	1.94%
2025-06-05	6.710	6.710	6.720	6.670	6.820	24,595,416	165,873,016	6.7441	6.368	6.368	6.377	6.330	6.472	25,917,819	6.4000	-0.45%
2025-06-04	6.740	6.730	6.740	6.540	6.750	21,542,424	143,891,558	6.6795	6.396	6.387	6.396	6.206	6.406	22,700,679	6.3386	2.43%
2025-06-03	6.580	6.570	6.580	6.390	6.610	34,286,610	224,206,374	6.5392	6.244	6.235	6.244	6.064	6.273	36,130,072	6.2055	2.65%
2025-06-02	6.410	6.400	6.410	6.240	6.500	15,174,382	95,973,432	6.3247	6.083	6.073	6.083	5.922	6.168	15,990,251	6.0020	-1.54%
2025-05-30	6.510	6.510	6.520	6.470	6.600	24,122,811	157,099,665	6.5125	6.178	6.178	6.187	6.140	6.263	25,419,804	6.1802	-1.21%
2025-05-29	6.590	6.580	6.590	6.510	6.690	22,429,486	147,377,567	6.5707	6.254	6.244	6.254	6.178	6.349	23,635,435	6.2354	-1.64%
2025-05-28	6.700	6.690	6.700	6.660	6.790	16,816,780	113,049,717	6.7224	6.358	6.349	6.358	6.320	6.444	17,720,955	6.3794	-0.59%
2025-05-27	6.740	6.740	6.750	6.610	6.780	17,452,790	117,429,381	6.7284	6.396	6.396	6.406	6.273	6.434	18,391,161	6.3851	1.20%
2025-05-26	6.660	6.650	6.660	6.640	6.830	16,967,545	114,428,320	6.7440	6.320	6.311	6.320	6.301	6.482	17,879,826	6.3999	0.00%
2025-05-23	6.660	6.650	6.660	6.600	6.730	14,906,073	99,463,326	6.6727	6.320	6.311	6.320	6.263	6.387	15,707,516	6.3322	0.91%
2025-05-22	6.600	6.600	6.610	6.560	6.800	26,951,858	180,132,054	6.6835	6.263	6.263	6.273	6.225	6.453	28,400,958	6.3425	-2.94%
2025-05-21	6.800	6.800	6.810	6.650	6.820	22,694,044	153,469,531	6.7625	6.453	6.453	6.463	6.311	6.472	23,914,217	6.4175	0.74%
2025-05-20	6.750	6.740	6.750	6.660	6.800	26,000,032	175,656,056	6.7560	6.406	6.396	6.406	6.320	6.453	27,397,956	6.4113	1.20%
2025-05-19	6.670	6.660	6.670	6.500	6.730	19,581,500	130,089,610	6.6435	6.330	6.320	6.330	6.168	6.387	20,634,324	6.3045	1.52%
2025-05-16	6.570	6.560	6.570	6.500	6.600	14,778,472	96,753,766	6.5469	6.235	6.225	6.235	6.168	6.263	15,573,055	6.2129	-0.30%
2025-05-15	6.590	6.590	6.600	6.480	6.710	35,305,201	234,156,294	6.6323	6.254	6.254	6.263	6.149	6.368	37,203,429	6.2939	0.61%
2025-05-14	6.550	6.540	6.550	6.450	6.550	18,106,142	117,905,592	6.5119	6.216	6.206	6.216	6.121	6.216	19,079,641	6.1797	0.77%
2025-05-13	6.500	6.490	6.500	6.450	6.590	18,709,886	121,972,095	6.5191	6.168	6.159	6.168	6.121	6.254	19,715,846	6.1865	0.31%
2025-05-12	6.480	6.470	6.480	6.310	6.510	26,789,656	172,555,540	6.4411	6.149	6.140	6.149	5.988	6.178	28,230,035	6.1125	1.73%
2025-05-09	6.370	6.360	6.370	6.190	6.530	52,025,586	333,844,769	6.4169	6.045	6.035	6.045	5.874	6.197	54,822,806	6.0895	2.91%
2025-05-08	6.190	6.180	6.190	6.150	6.270	19,738,070	122,748,624	6.2189	5.874	5.865	5.874	5.836	5.950	20,799,312	5.9016	0.00%
2025-05-07	6.190	6.170	6.190	6.160	6.250	25,780,000	159,816,637	6.1992	5.874	5.855	5.874	5.846	5.931	27,166,094	5.8829	0.16%
2025-05-06	6.180	6.160	6.180	6.020	6.200	27,465,908	168,258,921	6.1261	5.865	5.846	5.865	5.713	5.884	28,942,646	5.8135	3.17%
2025-05-02	5.990	5.990	6.000	5.980	6.180	21,047,249	127,079,061	6.0378	5.684	5.684	5.694	5.675	5.865	22,178,880	5.7297	-2.44%
2025-04-30	6.140	6.120	6.140	6.010	6.180	36,735,636	223,622,068	6.0873	5.827	5.808	5.827	5.703	5.865	38,710,773	5.7767	0.66%
2025-04-29	6.100	6.090	6.100	5.960	6.220	76,356,855	463,230,087	6.0666	5.789	5.779	5.789	5.656	5.903	80,462,276	5.7571	-4.09%
2025-04-28	6.360	6.350	6.360	6.250	6.450	24,031,000	152,694,025	6.3540	6.035	6.026	6.035	5.931	6.121	25,323,056	6.0298	-0.78%
2025-04-25	6.410	6.400	6.410	6.340	6.520	37,723,720	242,268,298	6.4222	6.083	6.073	6.083	6.017	6.187	39,751,982	6.0945	0.63%
2025-04-24	6.370	6.350	6.370	6.300	6.430	20,020,996	126,987,348	6.3427	6.045	6.026	6.045	5.979	6.102	21,097,450	6.0191	-0.47%
2025-04-23	6.400	6.390	6.400	6.300	6.430	24,726,975	157,921,264	6.3866	6.073	6.064	6.073	5.979	6.102	26,056,451	6.0607	2.07%
2025-04-22	6.270	6.260	6.270	6.150	6.330	33,881,840	212,696,791	6.2776	5.950	5.941	5.950	5.836	6.007	35,703,539	5.9573	2.45%
2025-04-17	6.120	6.120	6.130	6.090	6.190	18,573,521	113,806,068	6.1273	5.808	5.808	5.817	5.779	5.874	19,572,149	5.8147	-1.13%
2025-04-16	6.190	6.180	6.190	6.130	6.360	19,495,085	120,849,730	6.1990	5.874	5.865	5.874	5.817	6.035	20,543,262	5.8827	-1.43%
2025-04-15	6.280	6.270	6.280	6.200	6.310	14,926,598	93,410,461	6.2580	5.960	5.950	5.960	5.884	5.988	15,729,145	5.9387	0.00%
2025-04-14	6.280	6.260	6.280	6.070	6.280	26,879,000	166,738,821	6.2033	5.960	5.941	5.960	5.760	5.960	28,324,183	5.8868	3.97%
2025-04-11	6.040	6.030	6.040	5.910	6.060	21,409,652	127,987,382	5.9780	5.732	5.722	5.732	5.608	5.751	22,560,768	5.6730	0.00%
2025-04-10	6.040	6.020	6.040	5.950	6.110	32,197,937	194,163,557	6.0303	5.732	5.713	5.732	5.646	5.798	33,929,099	5.7226	2.37%
2025-04-09	5.900	5.890	5.900	5.650	5.910	53,326,396	308,311,967	5.7816	5.599	5.589	5.599	5.362	5.608	56,193,555	5.4866	-1.01%
2025-04-08	5.960	5.960	5.980	5.870	6.120	54,570,553	326,067,873	5.9752	5.656	5.656	5.675	5.570	5.808	57,504,606	5.6703	-0.33%
2025-04-07	5.980	5.970	5.980	5.900	6.340	96,161,548	584,501,372	6.0783	5.675	5.665	5.675	5.599	6.017	101,331,792	5.7682	-7.86%
2025-04-03	6.490	6.480	6.490	6.120	6.590	62,816,976	406,085,452	6.4646	6.159	6.149	6.159	5.808	6.254	66,194,408	6.1347	2.85%
2025-04-02	6.310	6.310	6.320	6.220	6.320	17,606,555	110,518,236	6.2771	5.988	5.988	5.998	5.903	5.998	18,553,193	5.9568	-0.47%
2025-04-01	6.340	6.330	6.340	6.230	6.380	32,415,542	205,215,001	6.3308	6.017	6.007	6.017	5.912	6.054	34,158,404	6.0077	1.77%
2025-03-31	6.230	6.220	6.230	5.930	6.300	69,625,064	431,778,733	6.2015	5.912	5.903	5.912	5.627	5.979	73,368,541	5.8851	4.18%
2025-03-28	5.980	5.970	5.980	5.950	6.110	17,248,553	103,524,655	6.0019	5.675	5.665	5.675	5.646	5.798	18,175,943	5.6957	-1.48%
2025-03-27	6.070	6.060	6.070	6.060	6.170	16,747,515	101,871,017	6.0828	5.760	5.751	5.760	5.751	5.855	17,647,966	5.7724	-1.30%
2025-03-26	6.150	6.140	6.150	6.070	6.190	14,838,000	90,812,015	6.1202	5.836	5.827	5.836	5.760	5.874	15,635,783	5.8080	-0.65%
2025-03-25	6.190	6.170	6.190	6.080	6.210	11,578,112	71,357,442	6.1631	5.874	5.855	5.874	5.770	5.893	12,200,623	5.8487	0.16%
2025-03-24	6.180	6.180	6.190	6.070	6.210	19,575,088	120,562,212	6.1590	5.865	5.865	5.874	5.760	5.893	20,627,567	5.8447	1.31%
2025-03-21	6.100	6.100	6.120	6.070	6.280	21,089,411	129,596,262	6.1451	5.789	5.789	5.808	5.760	5.960	22,223,309	5.8315	-2.09%
2025-03-20	6.230	6.220	6.230	6.210	6.390	19,877,390	125,180,733	6.2976	5.912	5.903	5.912	5.893	6.064	20,946,122	5.9763	-1.58%
2025-03-19	6.330	6.320	6.330	6.210	6.380	22,055,292	139,631,645	6.3310	6.007	5.998	6.007	5.893	6.054	23,241,122	6.0080	1.12%
2025-03-18	6.260	6.260	6.270	6.200	6.320	17,203,402	107,782,981	6.2652	5.941	5.941	5.950	5.884	5.998	18,128,364	5.9455	0.32%
2025-03-17	6.240	6.240	6.250	6.120	6.340	33,791,099	210,702,651	6.2354	5.922	5.922	5.931	5.808	6.017	35,607,919	5.9173	2.13%
2025-03-14	6.110	6.100	6.110	6.030	6.150	19,013,864	116,115,891	6.1069	5.798	5.789	5.798	5.722	5.836	20,036,168	5.7953	1.50%
2025-03-13	6.020	6.010	6.020	5.940	6.060	20,805,688	124,905,059	6.0034	5.713	5.703	5.713	5.637	5.751	21,924,331	5.6971	-0.33%
2025-03-12	6.040	6.020	6.040	5.970	6.080	16,246,016	98,141,047	6.0409	5.732	5.713	5.732	5.665	5.770	17,119,503	5.7327	-0.17%
2025-03-11	6.050	6.040	6.050	5.930	6.060	21,138,334	126,621,076	5.9901	5.741	5.732	5.741	5.627	5.751	22,274,863	5.6845	0.00%
2025-03-10	6.050	6.050	6.060	5.960	6.120	33,400,581	200,957,601	6.0166	5.741	5.741	5.751	5.656	5.808	35,196,404	5.7096	-0.82%
2025-03-07	6.100	6.090	6.100	6.070	6.260	30,086,204	185,766,265	6.1745	5.789	5.779	5.789	5.760	5.941	31,703,826	5.8594	-0.97%
2025-03-06	6.160	6.140	6.160	6.050	6.170	36,126,360	220,574,416	6.1056	5.846	5.827	5.846	5.741	5.855	38,068,738	5.7941	1.15%
2025-03-05	6.090	6.090	6.100	6.010	6.170	15,020,712	91,127,842	6.0668	5.779	5.779	5.789	5.703	5.855	15,828,319	5.7573	0.00%
2025-03-04	6.090	6.090	6.100	5.970	6.120	13,292,656	80,523,233	6.0577	5.779	5.779	5.789	5.665	5.808	14,007,352	5.7486	0.00%
2025-03-03	6.090	6.080	6.090	5.970	6.150	28,978,176	175,849,151	6.0683	5.779	5.770	5.779	5.665	5.836	30,536,223	5.7587	1.84%
2025-02-28	5.980	5.970	5.980	5.950	6.160	41,106,874	247,531,930	6.0217	5.675	5.665	5.675	5.646	5.846	43,317,036	5.7144	-3.08%
2025-02-27	6.170	6.160	6.170	6.090	6.280	26,053,494	160,262,800	6.1513	5.855	5.846	5.855	5.779	5.960	27,454,292	5.8374	-0.96%
2025-02-26	6.230	6.220	6.230	6.120	6.250	28,221,588	174,426,889	6.1806	5.912	5.903	5.912	5.808	5.931	29,738,956	5.8653	1.47%
2025-02-25	6.140	6.130	6.140	6.110	6.270	23,273,769	143,878,834	6.1820	5.827	5.817	5.827	5.798	5.950	24,525,112	5.8666	-2.38%
2025-02-24	6.290	6.280	6.290	6.020	6.350	47,417,014	296,502,830	6.2531	5.969	5.960	5.969	5.713	6.026	49,966,448	5.9340	2.61%
2025-02-21	6.130	6.120	6.130	6.040	6.250	57,705,899	351,158,135	6.0853	5.817	5.808	5.817	5.732	5.931	60,808,528	5.7748	-1.13%
2025-02-20	6.200	6.190	6.200	6.150	6.350	34,429,232	214,281,059	6.2238	5.884	5.874	5.884	5.836	6.026	36,280,362	5.9063	-2.52%
2025-02-19	6.360	6.350	6.360	6.280	6.370	24,044,000	151,958,515	6.3200	6.035	6.026	6.035	5.960	6.045	25,336,755	5.9976	0.47%
2025-02-18	6.330	6.330	6.340	6.290	6.460	29,758,944	189,972,254	6.3837	6.007	6.007	6.017	5.969	6.130	31,358,970	6.0580	-0.78%
2025-02-17	6.380	6.370	6.380	6.210	6.490	38,877,642	247,981,743	6.3785	6.054	6.045	6.054	5.893	6.159	40,967,946	6.0531	2.24%
2025-02-14	6.240	6.230	6.240	6.020	6.240	36,071,409	222,484,792	6.1679	5.922	5.912	5.922	5.713	5.922	38,010,833	5.8532	3.14%
2025-02-13	6.050	6.040	6.050	6.040	6.230	41,558,143	255,878,495	6.1571	5.741	5.732	5.741	5.732	5.912	43,792,568	5.8430	0.00%
2025-02-12	6.050	6.040	6.050	5.960	6.150	39,173,523	236,979,174	6.0495	5.741	5.732	5.741	5.656	5.836	41,279,736	5.7408	1.17%
2025-02-11	5.980	5.970	5.980	5.910	6.050	24,462,427	146,911,196	6.0056	5.675	5.665	5.675	5.608	5.741	25,777,680	5.6992	0.34%
2025-02-10	5.960	5.960	5.970	5.930	6.190	52,930,911	319,853,320	6.0428	5.656	5.656	5.665	5.627	5.874	55,776,807	5.7345	0.68%
2025-02-07	5.920	5.910	5.920	5.860	6.010	39,731,353	235,763,971	5.9340	5.618	5.608	5.618	5.561	5.703	41,867,558	5.6312	0.00%
2025-02-06	5.920	5.920	5.930	5.680	5.970	58,271,528	342,173,161	5.8720	5.618	5.618	5.627	5.390	5.665	61,404,569	5.5724	3.86%
2025-02-05	5.700	5.700	5.710	5.660	5.800	31,672,909	181,160,296	5.7197	5.409	5.409	5.419	5.371	5.504	33,375,842	5.4279	0.53%
2025-02-04	5.670	5.660	5.670	5.580	5.740	12,307,150	69,551,025	5.6513	5.381	5.371	5.381	5.295	5.447	12,968,859	5.3629	0.89%
2025-02-03	5.620	5.610	5.620	5.500	5.680	16,367,866	91,116,784	5.5668	5.333	5.324	5.333	5.219	5.390	17,247,905	5.2828	-1.75%
2025-01-28	5.720	5.720	5.730	5.700	5.810	4,797,927	27,473,416	5.7261	5.428	5.428	5.438	5.409	5.514	5,055,893	5.4339	-1.04%
2025-01-27	5.780	5.780	5.790	5.710	5.890	23,098,227	134,375,757	5.8176	5.485	5.485	5.495	5.419	5.589	24,340,132	5.5207	1.40%
2025-01-24	5.700	5.690	5.700	5.590	5.740	19,516,000	110,919,051	5.6835	5.409	5.400	5.409	5.305	5.447	20,565,302	5.3935	1.42%
2025-01-23	5.620	5.610	5.620	5.610	5.770	20,411,518	115,496,236	5.6584	5.333	5.324	5.333	5.324	5.476	21,508,968	5.3697	-0.53%
2025-01-22	5.650	5.640	5.650	5.620	5.730	16,113,107	91,164,518	5.6578	5.362	5.352	5.362	5.333	5.438	16,979,448	5.3691	-1.57%
2025-01-21	5.740	5.730	5.740	5.690	5.810	21,846,050	125,073,246	5.7252	5.447	5.438	5.447	5.400	5.514	23,020,630	5.4331	-0.52%
2025-01-20	5.770	5.760	5.770	5.720	5.840	25,845,026	149,675,621	5.7913	5.476	5.466	5.476	5.428	5.542	27,234,616	5.4958	1.58%
2025-01-17	5.680	5.670	5.680	5.590	5.700	17,074,703	96,389,214	5.6451	5.390	5.381	5.390	5.305	5.409	17,992,745	5.3571	-0.35%
2025-01-16	5.700	5.690	5.700	5.650	5.780	20,278,000	115,564,200	5.6990	5.409	5.400	5.409	5.362	5.485	21,368,272	5.4082	0.18%
2025-01-15	5.690	5.680	5.690	5.630	5.700	19,431,265	110,224,821	5.6725	5.400	5.390	5.400	5.343	5.409	20,476,011	5.3831	-0.18%
2025-01-14	5.700	5.700	5.710	5.520	5.730	31,115,211	176,198,973	5.6628	5.409	5.409	5.419	5.238	5.438	32,788,159	5.3739	2.15%
2025-01-13	5.580	5.570	5.580	5.510	5.640	27,078,084	150,774,493	5.5681	5.295	5.286	5.295	5.229	5.352	28,533,971	5.2840	-0.71%
2025-01-10	5.620	5.620	5.630	5.560	5.810	43,650,404	246,547,846	5.6482	5.333	5.333	5.343	5.276	5.514	45,997,322	5.3600	-2.94%
2025-01-09	5.790	5.780	5.790	5.770	5.880	26,946,133	156,522,955	5.8087	5.495	5.485	5.495	5.476	5.580	28,394,925	5.5124	-0.86%
2025-01-08	5.840	5.840	5.860	5.800	6.020	37,863,128	222,062,926	5.8649	5.542	5.542	5.561	5.504	5.713	39,898,886	5.5656	-3.15%
2025-01-07	6.030	6.030	6.040	5.940	6.050	26,050,382	156,079,902	5.9915	5.722	5.722	5.732	5.637	5.741	27,451,013	5.6858	-0.66%
2025-01-06	6.070	6.070	6.080	6.040	6.180	21,248,938	129,171,132	6.0789	5.760	5.760	5.770	5.732	5.865	22,391,413	5.7688	-1.14%
2025-01-03	6.140	6.130	6.140	6.070	6.310	30,881,430	190,316,985	6.1628	5.827	5.817	5.827	5.760	5.988	32,541,808	5.8484	-2.54%
2025-01-02	6.300	6.290	6.300	6.250	6.460	25,143,930	158,731,954	6.3129	5.979	5.969	5.979	5.931	6.130	26,495,824	5.9908	-2.17%
2024-12-31	6.440	6.430	6.440	6.410	6.510	10,715,630	69,134,235	6.4517	6.111	6.102	6.111	6.083	6.178	11,291,769	6.1225	-0.62%
2024-12-30	6.480	6.470	6.480	6.430	6.590	18,529,665	120,187,053	6.4862	6.149	6.140	6.149	6.102	6.254	19,525,935	6.1553	-1.52%
2024-12-27	6.580	6.580	6.590	6.360	6.630	35,943,098	232,478,062	6.4679	6.244	6.244	6.254	6.035	6.292	37,875,623	6.1379	-0.90%
2024-12-24	6.640	6.640	6.660	6.640	6.740	11,709,248	78,164,923	6.6755	6.301	6.301	6.320	6.301	6.396	12,338,810	6.3349	-0.30%
2024-12-23	6.660	6.650	6.660	6.590	6.800	25,230,791	168,410,129	6.6748	6.320	6.311	6.320	6.254	6.453	26,587,356	6.3342	-1.62%
2024-12-20	6.770	6.770	6.780	6.740	6.940	28,695,398	195,869,647	6.8258	6.425	6.425	6.434	6.396	6.586	30,238,241	6.4775	-1.17%
2024-12-19	6.850	6.850	6.860	6.850	6.950	17,874,551	123,079,484	6.8857	6.500	6.500	6.510	6.500	6.595	18,835,598	6.5344	-1.58%
2024-12-18	6.960	6.960	6.970	6.740	7.040	51,475,121	357,230,429	6.9399	6.605	6.605	6.614	6.396	6.681	54,242,744	6.5858	3.42%
2024-12-17	6.730	6.730	6.750	6.670	6.850	21,503,148	145,850,594	6.7828	6.387	6.387	6.406	6.330	6.500	22,659,291	6.4367	0.00%
2024-12-16	6.730	6.730	6.740	6.710	6.850	13,402,650	90,712,810	6.7683	6.387	6.387	6.396	6.368	6.500	14,123,260	6.4229	-0.15%
2024-12-13	6.740	6.730	6.740	6.690	6.800	12,503,063	84,326,904	6.7445	6.396	6.387	6.396	6.349	6.453	13,175,306	6.4004	-0.59%
2024-12-12	6.780	6.780	6.790	6.700	6.810	12,521,210	84,807,433	6.7731	6.434	6.434	6.444	6.358	6.463	13,194,428	6.4275	0.30%
2024-12-11	6.760	6.760	6.770	6.700	6.900	15,486,317	105,119,330	6.7879	6.415	6.415	6.425	6.358	6.548	16,318,958	6.4415	0.45%
2024-12-10	6.730	6.720	6.730	6.700	6.950	21,292,891	144,628,218	6.7923	6.387	6.377	6.387	6.358	6.595	22,437,730	6.4458	-1.17%
2024-12-09	6.810	6.800	6.810	6.650	6.820	19,999,999	134,995,659	6.7498	6.463	6.453	6.463	6.311	6.472	21,075,324	6.4054	1.34%
2024-12-06	6.720	6.720	6.730	6.540	6.790	23,266,197	156,544,735	6.7284	6.377	6.377	6.387	6.206	6.444	24,517,133	6.3851	2.60%
2024-12-05	6.550	6.540	6.550	6.410	6.610	25,582,262	167,288,771	6.5392	6.216	6.206	6.216	6.083	6.273	26,957,724	6.2056	1.39%
2024-12-04	6.460	6.460	6.470	6.370	6.520	19,235,914	123,756,279	6.4336	6.130	6.130	6.140	6.045	6.187	20,270,157	6.1053	-0.31%
2024-12-03	6.480	6.470	6.480	6.350	6.500	18,848,421	121,208,867	6.4307	6.149	6.140	6.149	6.026	6.168	19,861,830	6.1026	-0.15%
2024-12-02	6.490	6.480	6.490	6.380	6.520	12,583,257	81,483,202	6.4755	6.159	6.149	6.159	6.054	6.187	13,259,811	6.1451	1.25%
2024-11-29	6.410	6.410	6.420	6.380	6.530	25,535,000	164,021,025	6.4234	6.083	6.083	6.092	6.054	6.197	26,907,921	6.0956	-1.99%
2024-11-28	6.540	6.540	6.550	6.480	6.600	9,851,561	64,513,784	6.5486	6.206	6.206	6.216	6.149	6.263	10,381,242	6.2145	-0.76%
2024-11-27	6.590	6.590	6.600	6.340	6.630	20,079,095	130,467,942	6.4977	6.254	6.254	6.263	6.017	6.292	21,158,672	6.1662	3.78%
2024-11-26	6.350	6.350	6.360	6.120	6.430	28,141,549	177,585,906	6.3105	6.026	6.026	6.035	5.808	6.102	29,654,614	5.9885	0.16%
2024-11-25	6.340	6.340	6.370	6.340	6.530	32,642,001	208,509,713	6.3878	6.017	6.017	6.045	6.017	6.197	34,397,038	6.0619	-2.01%
2024-11-22	6.470	6.460	6.470	6.390	6.790	32,368,391	211,293,761	6.5278	6.140	6.130	6.140	6.064	6.444	34,108,717	6.1947	-3.43%
2024-11-21	6.700	6.700	6.710	6.680	6.830	11,887,147	80,089,898	6.7375	6.358	6.358	6.368	6.339	6.482	12,526,274	6.3938	-1.33%
2024-11-20	6.790	6.770	6.790	6.730	6.820	8,662,566	58,761,384	6.7834	6.444	6.425	6.444	6.387	6.472	9,128,320	6.4373	0.74%
2024-11-19	6.740	6.720	6.740	6.670	6.780	8,146,597	54,760,382	6.7219	6.396	6.377	6.396	6.330	6.434	8,584,609	6.3789	0.15%
2024-11-18	6.730	6.720	6.730	6.660	6.900	20,377,043	138,602,268	6.8019	6.387	6.377	6.387	6.320	6.548	21,472,640	6.4548	0.90%
2024-11-15	6.670	6.670	6.690	6.520	6.770	23,768,400	159,231,147	6.6993	6.330	6.330	6.349	6.187	6.425	25,046,337	6.3575	2.30%
2024-11-14	6.520	6.520	6.530	6.460	6.670	36,501,954	239,822,838	6.5701	6.187	6.187	6.197	6.130	6.330	38,464,527	6.2349	-0.31%
2024-11-13	6.540	6.530	6.540	6.460	6.650	38,886,829	254,391,194	6.5418	6.206	6.197	6.206	6.130	6.311	40,977,627	6.2081	-0.61%
2024-11-12	6.580	6.580	6.600	6.540	6.970	47,185,947	315,245,301	6.6809	6.244	6.244	6.263	6.206	6.614	49,722,958	6.3400	-5.60%
2024-11-11	6.970	6.970	6.980	6.760	6.980	34,331,601	236,252,516	6.8815	6.614	6.614	6.624	6.415	6.624	36,177,482	6.5304	0.29%
2024-11-08	6.950	6.950	6.970	6.890	7.200	39,861,072	278,747,140	6.9930	6.595	6.595	6.614	6.538	6.833	42,004,252	6.6362	-1.84%
2024-11-07	7.080	7.070	7.080	6.870	7.150	31,356,977	220,543,962	7.0333	6.719	6.709	6.719	6.519	6.785	33,042,924	6.6745	2.31%
2024-11-06	6.920	6.910	6.920	6.810	7.040	32,684,651	226,034,477	6.9156	6.567	6.557	6.567	6.463	6.681	34,441,982	6.5628	-2.26%
2024-11-05	7.080	7.070	7.080	6.970	7.110	27,308,074	192,680,983	7.0558	6.719	6.709	6.719	6.614	6.747	28,776,326	6.6958	0.71%
2024-11-04	7.030	7.030	7.040	6.860	7.080	28,249,082	197,351,759	6.9861	6.671	6.671	6.681	6.510	6.719	29,767,929	6.6297	1.74%
2024-11-01	6.910	6.890	6.920	6.860	7.010	19,836,072	137,161,772	6.9148	6.557	6.538	6.567	6.510	6.652	20,902,583	6.5620	0.00%
2024-10-31	6.910	6.910	6.920	6.870	7.170	48,467,964	340,093,815	7.0169	6.557	6.557	6.567	6.519	6.804	51,073,904	6.6589	2.83%
2024-10-30	6.720	6.710	6.720	6.590	6.840	36,184,980	241,662,843	6.6785	6.377	6.368	6.377	6.254	6.491	38,130,510	6.3378	-2.33%
2024-10-29	6.880	6.870	6.880	6.820	7.190	27,730,349	192,290,682	6.9343	6.529	6.519	6.529	6.472	6.823	29,221,305	6.5805	-3.51%
2024-10-28	7.130	7.120	7.130	6.990	7.210	26,512,791	189,151,711	7.1344	6.766	6.757	6.766	6.633	6.842	27,938,284	6.7703	0.71%
2024-10-25	7.080	7.060	7.080	6.860	7.130	38,965,000	274,150,888	7.0358	6.719	6.700	6.719	6.510	6.766	41,060,001	6.6768	1.00%
2024-10-24	7.010	7.010	7.030	6.970	7.320	54,775,178	387,597,009	7.0761	6.652	6.652	6.671	6.614	6.947	57,720,233	6.7151	-2.37%
2024-10-23	7.180	7.180	7.190	6.980	7.360	117,898,465	851,021,644	7.2183	6.814	6.814	6.823	6.624	6.984	124,237,421	6.8500	4.51%
2024-10-22	6.870	6.860	6.870	6.660	6.980	50,521,500	348,383,632	6.8957	6.519	6.510	6.519	6.320	6.624	53,237,851	6.5439	3.78%
2024-10-21	6.620	6.620	6.630	6.600	6.800	40,682,000	272,098,450	6.6884	6.282	6.282	6.292	6.263	6.453	42,869,318	6.3472	0.91%
2024-10-18	6.560	6.560	6.580	6.270	6.620	35,385,270	228,666,834	6.4622	6.225	6.225	6.244	5.950	6.282	37,287,803	6.1325	4.29%
2024-10-17	6.290	6.280	6.290	6.230	6.560	35,425,918	226,654,289	6.3980	5.969	5.960	5.969	5.912	6.225	37,330,636	6.0715	-1.72%
2024-10-16	6.400	6.380	6.400	6.230	6.470	32,146,396	204,852,558	6.3725	6.073	6.054	6.073	5.912	6.140	33,874,787	6.0473	0.95%
2024-10-15	6.340	6.330	6.340	6.300	6.800	58,419,085	378,649,679	6.4816	6.017	6.007	6.017	5.979	6.453	61,560,059	6.1509	-6.07%
2024-10-14	6.750	6.750	6.760	6.710	7.090	51,547,977	351,860,746	6.8259	6.406	6.406	6.415	6.368	6.728	54,319,518	6.4776	-2.17%
2024-10-10	6.900	6.900	6.910	6.770	7.190	60,268,773	421,159,327	6.9880	6.548	6.548	6.557	6.425	6.823	63,509,198	6.6315	4.39%
2024-10-09	6.610	6.610	6.620	6.520	7.160	67,757,746	461,232,583	6.8071	6.273	6.273	6.282	6.187	6.795	71,400,825	6.4598	-3.64%
2024-10-08	6.860	6.850	6.860	6.840	8.100	118,151,388	861,857,698	7.2945	6.510	6.500	6.510	6.491	7.687	124,503,943	6.9223	-17.25%
2024-10-07	8.290	8.280	8.290	7.680	8.300	59,122,728	478,132,024	8.0871	7.867	7.858	7.867	7.288	7.877	62,301,534	7.6745	11.13%
2024-10-04	7.460	7.450	7.460	6.640	7.500	38,659,947	279,824,078	7.2381	7.079	7.070	7.079	6.301	7.117	40,738,547	6.8688	9.06%
2024-10-03	6.840	6.840	6.850	6.600	7.070	30,483,684	207,039,171	6.7918	6.491	6.491	6.500	6.263	6.709	32,122,677	6.4453	-2.56%
2024-10-02	7.020	7.010	7.020	6.860	7.110	46,435,259	323,927,832	6.9759	6.662	6.652	6.662	6.510	6.747	48,931,908	6.6200	-0.43%
2024-09-30	7.050	7.050	7.060	6.690	7.180	107,382,412	749,184,883	6.9768	6.690	6.690	6.700	6.349	6.814	113,155,960	6.6208	6.98%
2024-09-27	6.590	6.580	6.590	6.310	6.710	69,332,433	451,112,473	6.5065	6.254	6.244	6.254	5.988	6.368	73,060,177	6.1745	5.10%
2024-09-26	6.270	6.260	6.270	6.030	6.300	45,861,099	284,792,683	6.2099	5.950	5.941	5.950	5.722	5.979	48,326,878	5.8930	3.64%
2024-09-25	6.050	6.040	6.050	6.000	6.250	84,743,430	517,670,518	6.1087	5.741	5.732	5.741	5.694	5.931	89,299,765	5.7970	3.60%
2024-09-24	5.840	5.830	5.840	5.560	5.840	49,665,995	284,866,774	5.7357	5.542	5.533	5.542	5.276	5.542	52,336,348	5.4430	4.10%
2024-09-23	5.610	5.600	5.610	5.480	5.700	28,700,946	162,044,847	5.6460	5.324	5.314	5.324	5.200	5.409	30,244,088	5.3579	0.90%
2024-09-20	5.560	5.550	5.560	5.420	5.620	35,451,346	195,835,696	5.5241	5.276	5.267	5.276	5.143	5.333	37,357,431	5.2422	1.65%
2024-09-19	5.470	5.470	5.480	5.230	5.480	45,806,867	247,188,672	5.3963	5.191	5.191	5.200	4.963	5.200	48,269,730	5.1210	2.24%
2024-09-17	5.350	5.340	5.350	5.340	5.430	7,670,972	41,281,771	5.3816	5.077	5.068	5.077	5.068	5.153	8,083,411	5.1070	-0.74%
2024-09-16	5.390	5.380	5.390	5.190	5.400	9,272,769	49,567,800	5.3455	5.115	5.105	5.115	4.925	5.124	9,771,331	5.0728	0.37%
2024-09-13	5.370	5.360	5.370	5.230	5.450	31,242,261	167,446,952	5.3596	5.096	5.087	5.096	4.963	5.172	32,922,040	5.0862	0.75%
2024-09-12	5.330	5.320	5.330	5.120	5.380	58,012,989	304,601,297	5.2506	5.058	5.049	5.058	4.859	5.105	61,132,129	4.9827	0.38%
2024-09-11	5.310	5.300	5.310	5.190	5.470	54,598,109	288,228,508	5.2791	5.039	5.030	5.039	4.925	5.191	57,533,644	5.0097	-3.80%
2024-09-10	5.520	5.510	5.520	5.360	5.530	30,280,130	165,074,528	5.4516	5.238	5.229	5.238	5.087	5.248	31,908,179	5.1734	0.73%
2024-09-09	5.480	5.480	5.490	5.430	5.750	64,673,761	358,073,282	5.5366	5.200	5.200	5.210	5.153	5.457	68,151,026	5.2541	-5.84%
2024-09-05	5.820	5.810	5.820	5.680	5.860	33,658,100	194,179,708	5.7692	5.523	5.514	5.523	5.390	5.561	35,467,769	5.4748	0.87%
2024-09-04	5.770	5.770	5.780	5.670	5.840	45,113,863	259,783,561	5.7584	5.476	5.476	5.485	5.381	5.542	47,539,465	5.4646	-2.04%
2024-09-03	5.890	5.890	5.900	5.830	6.060	47,830,976	283,172,747	5.9203	5.589	5.589	5.599	5.533	5.751	50,402,667	5.6182	-2.32%
2024-09-02	6.030	6.030	6.040	5.960	6.150	39,270,959	236,834,774	6.0308	5.722	5.722	5.732	5.656	5.836	41,382,411	5.7231	-1.15%
2024-08-30	6.100	6.100	6.120	5.920	6.200	92,590,039	561,482,786	6.0642	5.789	5.789	5.808	5.618	5.884	97,568,257	5.7548	-0.97%
2024-08-29	6.160	6.160	6.170	6.030	6.280	84,927,536	523,395,908	6.1629	5.846	5.846	5.855	5.722	5.960	89,493,770	5.8484	-6.38%
2024-08-28	6.580	6.570	6.580	6.490	6.660	26,745,609	175,872,887	6.5758	6.244	6.235	6.244	6.159	6.320	28,183,620	6.2403	-1.20%
2024-08-27	6.660	6.640	6.660	6.480	6.680	26,577,565	175,002,044	6.5846	6.320	6.301	6.320	6.149	6.339	28,006,541	6.2486	-0.30%
2024-08-26	6.680	6.670	6.680	6.600	6.750	12,859,000	85,911,635	6.6811	6.339	6.330	6.339	6.263	6.406	13,550,380	6.3402	1.52%
2024-08-23	6.580	6.580	6.590	6.550	6.770	19,986,709	132,699,195	6.6394	6.244	6.244	6.254	6.216	6.425	21,061,319	6.3006	-2.23%
2024-08-22	6.730	6.720	6.730	6.620	6.760	24,371,000	163,222,339	6.6974	6.387	6.377	6.387	6.282	6.415	25,681,337	6.3557	0.45%
2024-08-21	6.700	6.700	6.710	6.630	6.840	27,064,763	181,493,416	6.7059	6.358	6.358	6.368	6.292	6.491	28,519,933	6.3637	-2.05%
2024-08-20	6.840	6.830	6.840	6.810	7.100	25,854,962	177,572,328	6.8680	6.491	6.482	6.491	6.463	6.738	27,245,086	6.5176	-3.25%
2024-08-19	7.070	7.060	7.070	6.930	7.100	12,296,000	86,737,345	7.0541	6.709	6.700	6.709	6.576	6.738	12,957,110	6.6942	1.00%
2024-08-16	7.000	7.000	7.010	6.960	7.060	18,789,000	131,537,790	7.0008	6.643	6.643	6.652	6.605	6.700	19,799,214	6.6436	0.72%
2024-08-15	6.950	6.950	6.960	6.830	7.030	25,627,404	177,731,610	6.9352	6.595	6.595	6.605	6.482	6.671	27,005,293	6.5814	1.16%
2024-08-14	6.870	6.860	6.870	6.850	7.070	29,787,568	205,938,958	6.9136	6.519	6.510	6.519	6.500	6.709	31,389,133	6.5608	-2.69%
2024-08-13	7.060	7.050	7.060	7.010	7.100	15,982,381	112,822,352	7.0592	6.700	6.690	6.700	6.652	6.738	16,841,693	6.6990	0.43%
2024-08-12	7.030	7.020	7.030	7.020	7.300	22,792,532	162,387,485	7.1246	6.671	6.662	6.671	6.662	6.928	24,018,001	6.7611	-0.28%
2024-08-09	7.050	7.040	7.050	6.990	7.220	27,283,058	193,916,037	7.1076	6.690	6.681	6.690	6.633	6.852	28,749,965	6.7449	-0.56%
2024-08-08	7.090	7.080	7.090	7.010	7.150	24,421,311	173,283,195	7.0956	6.728	6.719	6.728	6.652	6.785	25,734,353	6.7335	1.00%
2024-08-07	7.020	7.020	7.030	6.630	7.090	39,881,000	279,112,670	6.9986	6.662	6.662	6.671	6.292	6.728	42,025,251	6.6415	4.93%
2024-08-06	6.690	6.690	6.700	6.480	6.770	40,810,020	271,063,019	6.6421	6.349	6.349	6.358	6.149	6.425	43,004,221	6.3032	2.92%
2024-08-05	6.500	6.490	6.500	6.460	6.840	62,271,042	411,159,971	6.6027	6.168	6.159	6.168	6.130	6.491	65,619,121	6.2659	-4.27%
2024-08-02	6.790	6.790	6.800	6.710	6.980	44,500,891	302,662,157	6.8013	6.444	6.444	6.453	6.368	6.624	46,893,536	6.4542	-2.72%
2024-08-01	6.980	6.970	6.980	6.920	7.160	21,915,556	153,651,692	7.0111	6.624	6.614	6.624	6.567	6.795	23,093,873	6.6534	-0.57%
2024-07-31	7.020	7.020	7.030	6.920	7.130	39,819,042	278,848,081	7.0029	6.662	6.662	6.671	6.567	6.766	41,959,962	6.6456	-1.68%
2024-07-30	7.140	7.140	7.150	7.060	7.380	33,511,704	240,139,991	7.1659	6.776	6.776	6.785	6.700	7.003	35,313,502	6.8002	-3.38%
2024-07-29	7.390	7.390	7.400	7.300	7.500	24,087,377	178,518,610	7.4113	7.013	7.013	7.022	6.928	7.117	25,382,465	7.0331	1.79%
2024-07-26	7.260	7.260	7.270	7.140	7.350	35,740,998	259,285,575	7.2546	6.890	6.890	6.899	6.776	6.975	37,662,657	6.8844	2.54%
2024-07-25	7.080	7.070	7.080	7.020	7.330	37,171,514	265,319,635	7.1377	6.719	6.709	6.719	6.662	6.956	39,170,086	6.7735	-2.34%
2024-07-24	7.250	7.240	7.250	7.140	7.420	53,900,400	392,936,337	7.2900	6.880	6.871	6.880	6.776	7.041	56,798,421	6.9181	0.97%
2024-07-23	7.180	7.180	7.190	7.160	7.600	50,928,643	373,247,094	7.3288	6.814	6.814	6.823	6.795	7.212	53,666,884	6.9549	-3.62%
2024-07-22	7.450	7.450	7.460	7.200	7.490	30,971,982	228,380,910	7.3738	7.070	7.070	7.079	6.833	7.108	32,637,229	6.9976	1.36%
2024-07-19	7.350	7.340	7.350	7.310	7.540	33,814,749	249,995,442	7.3931	6.975	6.965	6.975	6.937	7.155	35,632,841	7.0159	-0.81%
2024-07-18	7.410	7.410	7.440	7.150	7.480	32,686,408	241,554,405	7.3901	7.032	7.032	7.060	6.785	7.098	34,443,833	7.0130	2.77%
2024-07-17	7.210	7.200	7.210	7.060	7.420	37,711,108	271,445,654	7.1980	6.842	6.833	6.842	6.700	7.041	39,738,692	6.8308	-1.90%
2024-07-16	7.350	7.340	7.350	7.250	7.520	39,442,522	291,144,775	7.3815	6.975	6.965	6.975	6.880	7.136	41,563,198	7.0049	0.14%
2024-07-15	7.340	7.340	7.350	7.020	7.360	29,578,693	214,964,304	7.2675	6.965	6.965	6.975	6.662	6.984	31,169,028	6.8967	2.51%
2024-07-12	7.160	7.160	7.170	7.080	7.250	27,638,172	198,931,797	7.1977	6.795	6.795	6.804	6.719	6.880	29,124,172	6.8305	1.13%
2024-07-11	7.080	7.080	7.090	6.880	7.150	39,703,871	278,265,736	7.0085	6.719	6.719	6.728	6.529	6.785	41,838,599	6.6509	0.71%
2024-07-10	7.030	7.020	7.030	6.900	7.170	50,942,558	355,748,266	6.9833	6.671	6.662	6.671	6.548	6.804	53,681,547	6.6270	-1.13%
2024-07-09	7.110	7.110	7.120	6.940	7.310	66,533,950	472,263,405	7.0981	6.747	6.747	6.757	6.586	6.937	70,111,230	6.7359	-2.74%
2024-07-08	7.310	7.310	7.320	7.160	7.510	54,167,415	395,398,665	7.2996	6.937	6.937	6.947	6.795	7.127	57,079,793	6.9271	-3.69%
2024-07-05	7.590	7.590	7.600	7.530	7.800	31,099,000	237,376,495	7.6329	7.203	7.203	7.212	7.146	7.402	32,771,076	7.2435	-2.06%
2024-07-04	7.750	7.740	7.750	7.560	7.830	29,092,118	225,035,140	7.7353	7.355	7.345	7.355	7.174	7.430	30,656,292	7.3406	1.57%
2024-07-03	7.630	7.620	7.630	7.370	7.710	45,546,854	344,520,429	7.5641	7.241	7.231	7.241	6.994	7.317	47,995,737	7.1781	1.87%
2024-07-02	7.490	7.480	7.490	7.330	7.600	76,771,720	572,977,107	7.4634	7.108	7.098	7.108	6.956	7.212	80,899,446	7.0826	6.70%
2024-06-28	7.020	7.020	7.030	6.830	7.130	42,983,642	301,184,351	7.0070	6.662	6.662	6.671	6.482	6.766	45,294,711	6.6494	3.39%
2024-06-27	6.790	6.780	6.790	6.720	6.930	50,678,495	343,865,238	6.7852	6.444	6.434	6.444	6.377	6.576	53,403,287	6.4390	-1.88%
2024-06-26	6.920	6.910	6.920	6.790	7.110	63,600,410	439,210,682	6.9058	6.567	6.557	6.567	6.444	6.747	67,019,965	6.5534	-2.67%
2024-06-25	7.110	7.110	7.120	7.040	7.260	33,159,083	236,089,490	7.1199	6.747	6.747	6.757	6.681	6.890	34,941,922	6.7566	-0.97%
2024-06-24	7.180	7.170	7.180	6.980	7.220	38,782,190	274,913,051	7.0886	6.814	6.804	6.814	6.624	6.852	40,867,362	6.7270	1.56%
2024-06-21	7.070	7.070	7.080	7.050	7.360	64,661,220	462,687,896	7.1556	6.709	6.709	6.719	6.690	6.984	68,137,810	6.7905	-3.28%
2024-06-20	7.310	7.310	7.320	7.280	7.580	50,697,140	375,093,514	7.3987	6.937	6.937	6.947	6.909	7.193	53,422,934	7.0212	-2.01%
2024-06-19	7.460	7.440	7.460	7.280	7.540	50,064,878	369,793,799	7.3863	7.079	7.060	7.079	6.909	7.155	52,756,678	7.0094	0.27%
2024-06-18	7.440	7.440	7.450	7.180	7.490	51,759,287	380,495,951	7.3513	7.060	7.060	7.070	6.814	7.108	54,542,189	6.9762	1.50%
2024-06-17	7.330	7.330	7.340	7.300	7.890	97,271,043	728,706,020	7.4915	6.956	6.956	6.965	6.928	7.487	102,500,941	7.1093	-5.54%
2024-06-14	7.760	7.750	7.760	7.690	8.130	104,618,882	830,665,844	7.9399	7.364	7.355	7.364	7.298	7.715	110,243,845	7.5348	0.00%
2024-06-13	7.760	7.760	7.770	7.560	7.870	60,651,196	469,913,657	7.7478	7.364	7.364	7.374	7.174	7.468	63,912,182	7.3525	2.92%
2024-06-12	7.540	7.530	7.540	7.350	7.710	49,692,360	374,734,878	7.5411	7.155	7.146	7.155	6.975	7.317	52,364,131	7.1563	0.19%
2024-06-11	7.770	7.770	7.780	7.730	8.250	97,201,089	776,325,614	7.9868	7.141	7.141	7.151	7.105	7.583	105,756,444	7.3407	-3.48%
2024-06-07	8.050	8.040	8.050	7.700	8.170	99,422,147	792,347,072	7.9695	7.399	7.390	7.399	7.077	7.509	108,172,993	7.3248	5.23%
2024-06-06	7.650	7.640	7.650	7.400	7.780	62,688,256	479,300,614	7.6458	7.031	7.022	7.031	6.801	7.151	68,205,892	7.0273	2.55%
2024-06-05	7.460	7.450	7.460	7.430	7.660	48,305,000	362,353,114	7.5014	6.857	6.847	6.857	6.829	7.040	52,556,664	6.8945	-1.97%
2024-06-04	7.610	7.600	7.610	7.120	7.660	45,840,014	342,657,704	7.4751	6.994	6.985	6.994	6.544	7.040	49,874,718	6.8704	4.97%
2024-06-03	7.250	7.250	7.270	7.040	7.360	61,236,423	440,135,748	7.1875	6.663	6.663	6.682	6.470	6.765	66,626,273	6.6060	1.68%
2024-05-31	7.130	7.120	7.130	7.090	7.470	77,675,728	559,186,790	7.1990	6.553	6.544	6.553	6.516	6.866	84,512,518	6.6166	-2.73%
2024-05-30	7.330	7.330	7.340	7.300	7.630	104,627,706	780,922,334	7.4638	6.737	6.737	6.746	6.709	7.013	113,836,730	6.8600	1.95%
2024-05-29	7.190	7.190	7.210	7.160	7.470	46,235,959	336,293,080	7.2734	6.608	6.608	6.627	6.581	6.866	50,305,512	6.6850	-2.31%
2024-05-28	7.360	7.350	7.360	7.300	7.660	61,355,685	458,646,520	7.4752	6.765	6.755	6.765	6.709	7.040	66,756,032	6.8705	-0.41%
2024-05-27	7.390	7.380	7.390	7.150	7.520	95,069,221	699,340,925	7.3561	6.792	6.783	6.792	6.572	6.912	103,436,935	6.7610	3.94%
2024-05-24	7.110	7.100	7.110	6.680	7.280	74,403,701	529,143,331	7.1118	6.535	6.526	6.535	6.140	6.691	80,952,497	6.5365	5.49%
2024-05-23	6.740	6.720	6.740	6.680	6.860	27,804,647	187,641,380	6.7486	6.195	6.176	6.195	6.140	6.305	30,251,930	6.2026	-2.32%
2024-05-22	6.900	6.890	6.900	6.680	6.920	31,517,196	216,326,422	6.8638	6.342	6.333	6.342	6.140	6.360	34,291,247	6.3085	2.99%
2024-05-21	6.700	6.700	6.710	6.640	6.930	41,589,889	280,956,270	6.7554	6.158	6.158	6.167	6.103	6.369	45,250,509	6.2089	-2.76%
2024-05-20	6.890	6.890	6.900	6.830	7.050	43,959,331	305,184,957	6.9424	6.333	6.333	6.342	6.277	6.480	47,828,502	6.3808	0.29%
2024-05-17	6.870	6.870	6.880	6.670	6.950	69,367,110	476,522,582	6.8696	6.314	6.314	6.323	6.130	6.388	75,472,600	6.3138	3.46%
2024-05-16	6.640	6.630	6.640	6.400	6.790	62,380,914	413,649,801	6.6310	6.103	6.094	6.103	5.882	6.241	67,871,499	6.0946	2.31%
2024-05-14	6.490	6.480	6.490	6.460	6.670	41,635,567	271,802,054	6.5281	5.965	5.956	5.965	5.937	6.130	45,300,207	6.0000	-0.76%
2024-05-13	6.540	6.540	6.550	6.400	6.650	66,164,362	432,940,869	6.5434	6.011	6.011	6.020	5.882	6.112	71,987,955	6.0141	0.31%
2024-05-10	6.520	6.510	6.520	6.140	6.570	98,313,341	626,217,445	6.3696	5.993	5.983	5.993	5.643	6.039	106,966,593	5.8543	6.19%
2024-05-09	6.140	6.130	6.140	5.810	6.180	74,431,436	452,188,615	6.0752	5.643	5.634	5.643	5.340	5.680	80,982,673	5.5838	5.50%
2024-05-08	5.820	5.810	5.820	5.790	6.020	36,193,492	213,441,704	5.8972	5.349	5.340	5.349	5.322	5.533	39,379,137	5.4202	-2.68%
2024-05-07	5.980	5.970	5.980	5.880	6.070	66,783,758	400,181,255	5.9922	5.496	5.487	5.496	5.404	5.579	72,661,868	5.5074	2.05%
2024-05-06	5.860	5.860	5.870	5.620	5.870	108,925,597	630,341,989	5.7869	5.386	5.386	5.395	5.165	5.395	118,512,909	5.3188	3.90%
2024-05-03	5.640	5.630	5.640	5.520	5.720	23,299,975	130,490,284	5.6004	5.184	5.175	5.184	5.073	5.257	25,350,770	5.1474	1.08%
2024-05-02	5.580	5.580	5.590	5.410	5.600	16,638,058	91,790,715	5.5169	5.129	5.129	5.138	4.972	5.147	18,102,491	5.0706	1.27%
2024-04-30	5.510	5.510	5.520	5.510	5.720	55,839,370	311,080,240	5.5710	5.064	5.064	5.073	5.064	5.257	60,754,188	5.1203	-2.30%
2024-04-29	5.640	5.630	5.640	5.570	5.720	61,747,748	348,743,342	5.6479	5.184	5.175	5.184	5.119	5.257	67,182,604	5.1910	-1.40%
2024-04-26	5.720	5.720	5.730	5.680	6.020	72,413,930	417,296,081	5.7626	5.257	5.257	5.266	5.221	5.533	78,787,592	5.2965	-4.19%
2024-04-25	5.970	5.960	5.980	5.840	6.030	35,685,497	212,977,438	5.9682	5.487	5.478	5.496	5.368	5.542	38,826,430	5.4854	0.84%
2024-04-24	5.920	5.920	5.930	5.800	5.970	39,880,239	234,942,864	5.8912	5.441	5.441	5.450	5.331	5.487	43,390,381	5.4146	3.32%
2024-04-23	5.730	5.730	5.740	5.650	5.800	20,535,848	117,539,987	5.7236	5.266	5.266	5.276	5.193	5.331	22,343,353	5.2606	0.53%
2024-04-22	5.700	5.700	5.710	5.680	5.910	20,520,149	118,787,479	5.7888	5.239	5.239	5.248	5.221	5.432	22,326,272	5.3205	0.00%
2024-04-19	5.700	5.700	5.720	5.670	5.780	18,029,717	103,134,867	5.7203	5.239	5.239	5.257	5.211	5.312	19,616,640	5.2575	-0.35%
2024-04-18	5.720	5.720	5.740	5.630	5.780	16,680,000	95,501,235	5.7255	5.257	5.257	5.276	5.175	5.312	18,148,125	5.2623	1.06%
2024-04-17	5.660	5.660	5.670	5.510	5.710	16,410,954	92,725,817	5.6502	5.202	5.202	5.211	5.064	5.248	17,855,398	5.1932	2.54%
2024-04-16	5.520	5.520	5.530	5.500	5.760	27,321,862	152,536,146	5.5829	5.073	5.073	5.083	5.055	5.294	29,726,652	5.1313	-3.16%
2024-04-15	5.700	5.700	5.710	5.630	5.800	22,716,463	129,938,368	5.7200	5.239	5.239	5.248	5.175	5.331	24,715,899	5.2573	-1.55%
2024-04-12	5.790	5.780	5.790	5.770	6.020	24,177,727	142,033,798	5.8746	5.322	5.312	5.322	5.303	5.533	26,305,780	5.3993	-1.86%
2024-04-11	5.900	5.900	5.910	5.780	5.980	20,174,581	119,145,987	5.9057	5.423	5.423	5.432	5.312	5.496	21,950,288	5.4280	0.34%
2024-04-10	5.880	5.880	5.890	5.770	5.940	25,651,350	150,455,280	5.8654	5.404	5.404	5.414	5.303	5.459	27,909,107	5.3909	2.26%
2024-04-09	5.750	5.740	5.750	5.580	5.780	20,813,566	119,158,922	5.7251	5.285	5.276	5.285	5.129	5.312	22,645,515	5.2619	2.50%
2024-04-08	5.610	5.610	5.620	5.470	5.720	39,821,723	222,737,423	5.5934	5.156	5.156	5.165	5.027	5.257	43,326,714	5.1409	3.89%
2024-04-05	5.400	5.400	5.410	5.310	5.650	14,944,202	81,322,746	5.4418	4.963	4.963	4.972	4.880	5.193	16,259,547	5.0015	-5.10%
2024-04-03	5.690	5.680	5.690	5.630	5.800	22,705,050	129,449,288	5.7013	5.230	5.221	5.230	5.175	5.331	24,703,482	5.2401	0.71%
2024-04-02	5.650	5.650	5.660	5.480	5.830	30,475,945	173,769,808	5.7019	5.193	5.193	5.202	5.037	5.358	33,158,348	5.2406	3.10%
2024-03-28	5.480	5.480	5.490	5.130	5.520	49,982,562	267,937,768	5.3606	5.037	5.037	5.046	4.715	5.073	54,381,881	4.9270	1.67%
2024-03-27	5.390	5.390	5.400	5.310	5.450	15,527,658	83,576,713	5.3824	4.954	4.954	4.963	4.880	5.009	16,894,357	4.9470	-0.37%
2024-03-26	5.410	5.400	5.410	5.390	5.670	32,876,000	181,242,136	5.5129	4.972	4.963	4.972	4.954	5.211	35,769,649	5.0669	-1.10%
2024-03-25	5.470	5.460	5.470	5.210	5.530	32,621,849	177,342,127	5.4363	5.027	5.018	5.027	4.789	5.083	35,493,128	4.9965	4.19%
2024-03-22	5.250	5.250	5.270	5.180	5.450	46,602,000	246,688,614	5.2935	4.825	4.825	4.844	4.761	5.009	50,703,771	4.8653	-4.55%
2024-03-21	5.500	5.500	5.510	5.420	5.530	28,222,808	154,759,801	5.4835	5.055	5.055	5.064	4.982	5.083	30,706,897	5.0399	-0.54%
2024-03-20	5.530	5.520	5.530	5.430	5.640	29,268,995	161,281,918	5.5103	5.083	5.073	5.083	4.991	5.184	31,845,166	5.0646	-1.95%
2024-03-19	5.640	5.640	5.650	5.640	5.760	15,771,443	89,839,110	5.6963	5.184	5.184	5.193	5.184	5.294	17,159,599	5.2355	-1.40%
2024-03-18	5.720	5.720	5.730	5.650	5.870	27,110,810	155,602,383	5.7395	5.257	5.257	5.266	5.193	5.395	29,497,024	5.2752	0.18%
2024-03-15	5.710	5.710	5.720	5.660	5.800	31,270,072	179,232,235	5.7317	5.248	5.248	5.257	5.202	5.331	34,022,372	5.2681	-0.70%
2024-03-14	5.750	5.740	5.750	5.730	6.020	33,490,330	194,885,727	5.8192	5.285	5.276	5.285	5.266	5.533	36,438,051	5.3484	-3.04%
2024-03-13	5.930	5.920	5.930	5.780	6.060	34,405,604	204,382,905	5.9404	5.450	5.441	5.450	5.312	5.570	37,433,884	5.4598	1.89%
2024-03-12	5.820	5.820	5.840	5.780	6.200	51,332,160	302,468,628	5.8924	5.349	5.349	5.368	5.312	5.698	55,850,266	5.4157	-2.84%
2024-03-11	5.990	5.980	5.990	5.920	6.290	47,318,525	285,431,379	6.0321	5.505	5.496	5.505	5.441	5.781	51,483,363	5.5441	0.84%
2024-03-08	5.940	5.940	5.950	5.700	5.990	35,740,503	211,141,190	5.9076	5.459	5.459	5.469	5.239	5.505	38,886,277	5.4297	4.21%
2024-03-07	5.700	5.700	5.710	5.680	5.850	22,312,684	128,044,021	5.7386	5.239	5.239	5.248	5.221	5.377	24,276,581	5.2744	-1.89%
2024-03-06	5.810	5.810	5.820	5.400	5.950	43,584,864	252,761,123	5.7993	5.340	5.340	5.349	4.963	5.469	47,421,076	5.3301	6.61%
2024-03-05	5.450	5.440	5.450	5.420	5.590	25,157,726	138,117,674	5.4901	5.009	5.000	5.009	4.982	5.138	27,372,035	5.0459	-1.98%
2024-03-04	5.560	5.560	5.570	5.490	5.660	16,952,000	94,195,813	5.5566	5.110	5.110	5.119	5.046	5.202	18,444,065	5.1071	0.72%
2024-03-01	5.520	5.520	5.530	5.420	5.550	14,000,802	77,113,789	5.5078	5.073	5.073	5.083	4.982	5.101	15,233,112	5.0622	-0.36%
2024-02-29	5.540	5.520	5.540	5.500	5.640	26,179,020	145,398,709	5.5540	5.092	5.073	5.092	5.055	5.184	28,483,221	5.1047	-1.60%
2024-02-28	5.630	5.620	5.630	5.570	5.710	25,029,000	141,482,773	5.6528	5.175	5.165	5.175	5.119	5.248	27,231,979	5.1955	0.18%
2024-02-27	5.620	5.620	5.630	5.490	5.660	25,355,200	141,251,655	5.5709	5.165	5.165	5.175	5.046	5.202	27,586,890	5.1202	0.90%
2024-02-26	5.570	5.560	5.570	5.540	5.750	26,085,804	147,201,487	5.6430	5.119	5.110	5.119	5.092	5.285	28,381,800	5.1865	-1.42%
2024-02-23	5.650	5.630	5.650	5.410	5.760	60,202,965	338,169,891	5.6172	5.193	5.175	5.193	4.972	5.294	65,501,853	5.1628	3.48%
2024-02-22	5.460	5.460	5.470	5.140	5.490	49,514,890	266,211,188	5.3764	5.018	5.018	5.027	4.724	5.046	53,873,045	4.9415	6.43%
2024-02-21	5.130	5.120	5.130	5.040	5.200	34,941,942	179,568,623	5.1391	4.715	4.706	4.715	4.632	4.779	38,017,429	4.7233	0.59%
2024-02-20	5.100	5.090	5.100	4.850	5.130	34,213,690	170,902,290	4.9951	4.687	4.678	4.687	4.458	4.715	37,225,079	4.5911	5.37%
2024-02-19	4.840	4.830	4.840	4.760	4.880	28,074,466	135,038,994	4.8100	4.448	4.439	4.448	4.375	4.485	30,545,498	4.4209	0.41%
2024-02-16	4.820	4.810	4.820	4.600	4.840	7,230,904	34,436,607	4.7624	4.430	4.421	4.430	4.228	4.448	7,867,347	4.3772	4.78%
2024-02-15	4.600	4.600	4.610	4.510	4.650	17,406,485	79,662,208	4.5766	4.228	4.228	4.237	4.145	4.274	18,938,553	4.2064	0.00%
2024-02-14	4.600	4.600	4.610	4.460	4.610	13,259,076	60,314,244	4.5489	4.228	4.228	4.237	4.099	4.237	14,426,101	4.1809	-0.86%
2024-02-09	4.640	4.640	4.650	4.520	4.840	12,143,474	56,224,079	4.6300	4.265	4.265	4.274	4.154	4.448	13,212,307	4.2554	-2.52%
2024-02-08	4.760	4.760	4.770	4.740	4.890	18,526,916	89,163,997	4.8127	4.375	4.375	4.384	4.357	4.494	20,157,601	4.4233	-2.06%
2024-02-07	4.860	4.860	4.870	4.830	4.940	26,569,992	129,656,669	4.8798	4.467	4.467	4.476	4.439	4.540	28,908,605	4.4851	1.46%
2024-02-06	4.790	4.790	4.800	4.620	4.840	20,851,000	99,142,322	4.7548	4.403	4.403	4.412	4.246	4.448	22,686,244	4.3702	3.46%
2024-02-05	4.630	4.620	4.630	4.510	4.730	38,971,218	178,865,840	4.5897	4.255	4.246	4.255	4.145	4.347	42,401,350	4.2184	0.00%
2024-02-02	4.630	4.630	4.640	4.560	4.820	28,478,200	132,790,349	4.6629	4.255	4.255	4.265	4.191	4.430	30,984,768	4.2857	-1.28%
2024-02-01	4.690	4.680	4.690	4.560	4.930	58,411,800	275,838,049	4.7223	4.311	4.301	4.311	4.191	4.531	63,553,035	4.3403	0.00%
2024-01-31	4.690	4.680	4.690	4.570	4.770	29,400,285	137,603,212	4.6803	4.311	4.301	4.311	4.200	4.384	31,988,012	4.3017	0.00%
2024-01-30	4.690	4.680	4.690	4.650	4.850	31,783,100	150,166,556	4.7247	4.311	4.301	4.311	4.274	4.458	34,580,555	4.3425	-3.50%
2024-01-29	4.860	4.860	4.870	4.840	5.040	17,008,132	83,820,126	4.9282	4.467	4.467	4.476	4.448	4.632	18,505,138	4.5296	-0.82%
2024-01-26	4.900	4.900	4.920	4.870	5.050	30,818,081	152,337,347	4.9431	4.504	4.504	4.522	4.476	4.641	33,530,598	4.5432	-2.39%
2024-01-25	5.020	5.000	5.020	4.740	5.020	69,258,677	335,923,182	4.8503	4.614	4.596	4.614	4.357	4.614	75,354,623	4.4579	6.58%
2024-01-24	4.710	4.710	4.720	4.480	4.740	52,686,926	242,721,606	4.6069	4.329	4.329	4.338	4.118	4.357	57,324,275	4.2342	4.43%
2024-01-23	4.510	4.500	4.510	4.380	4.600	38,017,602	171,365,757	4.5075	4.145	4.136	4.145	4.026	4.228	41,363,800	4.1429	2.04%
2024-01-22	4.420	4.410	4.420	4.370	4.690	46,464,690	208,839,162	4.4946	4.062	4.053	4.062	4.016	4.311	50,554,376	4.1310	-5.76%
2024-01-19	4.690	4.680	4.690	4.620	4.850	35,757,097	168,642,154	4.7163	4.311	4.301	4.311	4.246	4.458	38,904,332	4.3348	-3.30%
2024-01-18	4.850	4.850	4.860	4.800	4.910	37,460,277	181,687,649	4.8501	4.458	4.458	4.467	4.412	4.513	40,757,421	4.4578	-0.61%
2024-01-17	4.880	4.880	4.890	4.870	5.110	35,519,086	176,031,229	4.9560	4.485	4.485	4.494	4.476	4.697	38,645,372	4.5550	-4.50%
2024-01-16	5.110	5.110	5.120	5.050	5.240	21,185,220	108,994,614	5.1448	4.697	4.697	4.706	4.641	4.816	23,049,881	4.7286	-1.92%
2024-01-15	5.210	5.210	5.220	5.130	5.340	20,225,463	105,751,507	5.2286	4.789	4.789	4.798	4.715	4.908	22,005,649	4.8057	0.58%
2024-01-12	5.180	5.180	5.190	5.180	5.350	33,383,868	175,536,531	5.2581	4.761	4.761	4.770	4.761	4.917	36,322,218	4.8328	-3.18%
2024-01-11	5.350	5.350	5.360	5.310	5.450	15,022,418	80,603,789	5.3656	4.917	4.917	4.926	4.880	5.009	16,344,647	4.9315	0.19%
2024-01-10	5.340	5.340	5.350	5.320	5.450	13,441,059	72,219,327	5.3730	4.908	4.908	4.917	4.890	5.009	14,624,102	4.9384	-1.84%
2024-01-09	5.440	5.440	5.460	5.420	5.540	12,402,391	67,940,118	5.4780	5.000	5.000	5.018	4.982	5.092	13,494,013	5.0348	-0.55%
2024-01-08	5.470	5.460	5.470	5.430	5.690	15,929,001	87,770,952	5.5101	5.027	5.018	5.027	4.991	5.230	17,331,025	5.0644	-3.70%
2024-01-05	5.680	5.670	5.680	5.660	5.820	11,882,031	67,936,460	5.7176	5.221	5.211	5.221	5.202	5.349	12,927,853	5.2550	-1.56%
2024-01-04	5.770	5.760	5.770	5.660	5.790	13,488,702	77,023,222	5.7102	5.303	5.294	5.303	5.202	5.322	14,675,938	5.2483	-0.52%
2024-01-03	5.800	5.780	5.800	5.740	5.870	16,051,216	92,781,746	5.7804	5.331	5.312	5.331	5.276	5.395	17,463,997	5.3127	-0.85%
2024-01-02	5.850	5.840	5.850	5.810	5.910	10,781,856	62,928,137	5.8365	5.377	5.368	5.377	5.340	5.432	11,730,843	5.3643	-1.18%
2023-12-29	5.920	5.920	5.930	5.800	5.940	8,476,130	49,805,707	5.8760	5.441	5.441	5.450	5.331	5.459	9,222,174	5.4006	0.68%
2023-12-28	5.880	5.870	5.880	5.620	5.900	17,907,000	104,086,725	5.8126	5.404	5.395	5.404	5.165	5.423	19,483,122	5.3424	4.07%
2023-12-27	5.650	5.650	5.660	5.620	5.940	18,073,398	102,843,188	5.6903	5.193	5.193	5.202	5.165	5.459	19,664,165	5.2300	-4.07%
2023-12-22	5.890	5.890	5.900	5.830	5.960	15,322,090	89,942,952	5.8701	5.414	5.414	5.423	5.358	5.478	16,670,695	5.3953	-0.34%
2023-12-21	5.910	5.900	5.910	5.650	5.910	13,869,421	80,689,083	5.8178	5.432	5.423	5.432	5.193	5.432	15,090,167	5.3471	1.90%
2023-12-20	5.800	5.790	5.800	5.760	5.960	10,733,972	62,767,153	5.8475	5.331	5.322	5.331	5.294	5.478	11,678,745	5.3745	0.35%
2023-12-19	5.780	5.780	5.790	5.700	5.880	9,848,200	56,711,326	5.7585	5.312	5.312	5.322	5.239	5.404	10,715,010	5.2927	-1.70%
2023-12-18	5.880	5.850	5.880	5.790	5.900	7,830,341	45,868,558	5.8578	5.404	5.377	5.404	5.322	5.423	8,519,545	5.3839	-0.17%
2023-12-15	5.890	5.880	5.890	5.830	5.960	29,402,309	173,078,682	5.8866	5.414	5.404	5.414	5.358	5.478	31,990,214	5.4104	1.03%
2023-12-14	5.830	5.800	5.830	5.620	5.830	15,044,308	86,923,398	5.7778	5.358	5.331	5.358	5.165	5.358	16,368,464	5.3104	2.82%
2023-12-13	5.670	5.670	5.680	5.620	5.730	14,829,030	84,113,827	5.6722	5.211	5.211	5.221	5.165	5.266	16,134,238	5.2134	-0.35%
2023-12-12	5.690	5.680	5.690	5.650	5.740	9,155,940	52,113,242	5.6917	5.230	5.221	5.230	5.193	5.276	9,961,819	5.2313	-0.18%
2023-12-11	5.700	5.690	5.700	5.430	5.710	18,170,105	101,669,436	5.5954	5.239	5.230	5.239	4.991	5.248	19,769,384	5.1428	1.79%
2023-12-08	5.600	5.590	5.600	5.430	5.630	11,780,502	65,738,276	5.5803	5.147	5.138	5.147	4.991	5.175	12,817,387	5.1288	1.82%
2023-12-07	5.500	5.490	5.500	5.410	5.560	10,604,961	58,051,454	5.4740	5.055	5.046	5.055	4.972	5.110	11,538,379	5.0312	-1.08%
2023-12-06	5.560	5.560	5.570	5.410	5.600	16,047,500	88,589,550	5.5205	5.110	5.110	5.119	4.972	5.147	17,459,954	5.0739	0.54%
2023-12-05	5.530	5.520	5.530	5.460	5.620	16,637,202	92,084,673	5.5349	5.083	5.073	5.083	5.018	5.165	18,101,560	5.0871	-1.07%
2023-12-04	5.590	5.580	5.590	5.550	5.720	15,845,178	88,858,983	5.6080	5.138	5.129	5.138	5.101	5.257	17,239,824	5.1543	-1.58%
2023-12-01	5.680	5.670	5.680	5.650	5.860	21,490,769	122,804,353	5.7143	5.221	5.211	5.221	5.193	5.386	23,382,323	5.2520	-2.91%
2023-11-30	5.850	5.850	5.860	5.820	6.020	46,342,687	272,534,270	5.8808	5.377	5.377	5.386	5.349	5.533	50,421,634	5.4051	-0.85%
2023-11-29	5.900	5.890	5.900	5.870	6.140	25,366,155	150,968,439	5.9516	5.423	5.414	5.423	5.395	5.643	27,598,810	5.4701	-3.44%
2023-11-28	6.110	6.100	6.110	6.070	6.290	14,061,294	86,088,678	6.1224	5.616	5.607	5.616	5.579	5.781	15,298,928	5.6271	-0.65%
2023-11-27	6.150	6.150	6.170	6.140	6.330	20,555,183	127,110,990	6.1839	5.652	5.652	5.671	5.643	5.818	22,364,390	5.6836	-2.38%
2023-11-24	6.300	6.290	6.300	6.270	6.460	10,764,030	68,220,181	6.3378	5.790	5.781	5.790	5.763	5.937	11,711,448	5.8251	-3.08%
2023-11-23	6.500	6.490	6.500	6.340	6.520	6,724,871	43,092,088	6.4079	5.974	5.965	5.974	5.827	5.993	7,316,774	5.8895	1.88%
2023-11-22	6.380	6.380	6.390	6.360	6.480	10,698,153	68,369,008	6.3907	5.864	5.864	5.873	5.845	5.956	11,639,773	5.8737	-1.24%
2023-11-21	6.460	6.460	6.470	6.450	6.710	22,276,684	145,556,529	6.5340	5.937	5.937	5.947	5.928	6.167	24,237,412	6.0054	-3.00%
2023-11-20	6.660	6.650	6.660	6.490	6.730	10,875,996	72,000,789	6.6202	6.121	6.112	6.121	5.965	6.186	11,833,269	6.0846	2.62%
2023-11-17	6.490	6.490	6.500	6.490	6.700	12,410,199	81,219,247	6.5446	5.965	5.965	5.974	5.965	6.158	13,502,508	6.0151	-3.57%
2023-11-16	6.730	6.700	6.730	6.670	6.830	12,408,320	83,564,228	6.7345	6.186	6.158	6.186	6.130	6.277	13,500,464	6.1897	-0.88%
2023-11-15	6.790	6.770	6.790	6.520	6.790	31,720,720	212,082,720	6.6859	6.241	6.222	6.241	5.993	6.241	34,512,685	6.1451	6.26%
2023-11-14	6.390	6.390	6.410	6.260	6.430	10,519,500	66,673,691	6.3381	5.873	5.873	5.891	5.754	5.910	11,445,396	5.8254	2.08%
2023-11-13	6.260	6.250	6.260	6.100	6.390	15,139,168	93,996,503	6.2088	5.754	5.744	5.754	5.607	5.873	16,471,673	5.7066	-1.42%
2023-11-10	6.350	6.350	6.380	6.260	6.420	10,486,084	66,244,801	6.3174	5.836	5.836	5.864	5.754	5.901	11,409,038	5.8063	-1.24%
2023-11-09	6.430	6.430	6.440	6.420	6.580	5,552,193	35,799,905	6.4479	5.910	5.910	5.919	5.901	6.048	6,040,881	5.9263	-1.08%
2023-11-08	6.500	6.500	6.520	6.490	6.700	8,696,069	57,085,536	6.5645	5.974	5.974	5.993	5.965	6.158	9,461,471	6.0335	-1.96%
2023-11-07	6.630	6.630	6.640	6.610	6.760	12,481,291	83,287,965	6.6730	6.094	6.094	6.103	6.075	6.213	13,579,858	6.1332	0.00%
2023-11-06	6.630	6.620	6.630	6.580	6.790	12,799,370	85,391,284	6.6715	6.094	6.084	6.094	6.048	6.241	13,925,933	6.1318	-1.04%
2023-11-03	6.700	6.680	6.700	6.580	6.750	7,817,836	52,205,662	6.6778	6.158	6.140	6.158	6.048	6.204	8,505,939	6.1376	2.45%
2023-11-02	6.540	6.530	6.540	6.480	6.710	9,219,383	60,492,177	6.5614	6.011	6.002	6.011	5.956	6.167	10,030,846	6.0306	-0.91%
2023-11-01	6.600	6.600	6.610	6.440	6.650	13,596,125	89,146,471	6.5568	6.066	6.066	6.075	5.919	6.112	14,792,816	6.0263	-0.45%
2023-10-31	6.630	6.620	6.630	6.580	6.740	15,065,070	99,837,258	6.6271	6.094	6.084	6.094	6.048	6.195	16,391,053	6.0910	-1.19%
2023-10-30	6.710	6.710	6.720	6.630	6.830	14,585,097	97,922,921	6.7139	6.167	6.167	6.176	6.094	6.277	15,868,834	6.1708	-1.18%
2023-10-27	6.790	6.790	6.800	6.250	6.810	36,868,851	245,168,237	6.6497	6.241	6.241	6.250	5.744	6.259	40,113,939	6.1118	9.52%
2023-10-26	6.200	6.190	6.200	6.070	6.270	14,323,901	88,571,356	6.1835	5.698	5.689	5.698	5.579	5.763	15,584,649	5.6832	0.98%
2023-10-25	6.140	6.140	6.160	6.110	6.320	11,770,454	73,053,776	6.2065	5.643	5.643	5.662	5.616	5.809	12,806,455	5.7044	0.49%
2023-10-24	6.110	6.110	6.130	6.060	6.220	21,858,272	134,161,606	6.1378	5.616	5.616	5.634	5.570	5.717	23,782,173	5.6413	-2.71%
2023-10-20	6.280	6.270	6.280	6.180	6.370	7,284,345	45,854,845	6.2950	5.772	5.763	5.772	5.680	5.855	7,925,492	5.7857	0.64%
2023-10-19	6.240	6.230	6.240	6.190	6.450	8,628,333	54,332,859	6.2970	5.735	5.726	5.735	5.689	5.928	9,387,774	5.7876	-1.89%
2023-10-18	6.360	6.360	6.380	6.350	6.620	9,658,877	62,540,433	6.4749	5.845	5.845	5.864	5.836	6.084	10,509,023	5.9511	-3.49%
2023-10-17	6.590	6.590	6.600	6.380	6.630	14,994,339	98,634,915	6.5781	6.057	6.057	6.066	5.864	6.094	16,314,097	6.0460	3.45%
2023-10-16	6.370	6.370	6.390	6.370	6.490	8,077,493	51,668,358	6.3966	5.855	5.855	5.873	5.855	5.965	8,788,450	5.8791	-0.47%
2023-10-13	6.400	6.390	6.400	6.330	6.450	6,446,839	41,179,856	6.3876	5.882	5.873	5.882	5.818	5.928	7,014,271	5.8709	-1.08%
2023-10-12	6.470	6.470	6.480	6.420	6.580	11,301,406	73,567,242	6.5096	5.947	5.947	5.956	5.901	6.048	12,296,123	5.9830	0.31%
2023-10-11	6.450	6.450	6.460	6.310	6.480	11,685,487	74,860,623	6.4063	5.928	5.928	5.937	5.800	5.956	12,714,009	5.8880	2.06%
2023-10-10	6.320	6.310	6.320	6.310	6.480	12,178,205	77,594,944	6.3716	5.809	5.800	5.809	5.800	5.956	13,250,095	5.8562	-1.10%
2023-10-09	6.390	6.390	6.400	6.260	6.460	8,593,411	54,795,085	6.3764	5.873	5.873	5.882	5.754	5.937	9,349,778	5.8606	1.43%
2023-10-06	6.300	6.290	6.300	6.150	6.380	10,090,031	63,278,897	6.2714	5.790	5.781	5.790	5.652	5.864	10,978,126	5.7641	2.61%
2023-10-05	6.140	6.140	6.150	6.130	6.260	6,878,563	42,455,081	6.1721	5.643	5.643	5.652	5.634	5.754	7,483,994	5.6728	-0.32%
2023-10-04	6.160	6.150	6.160	6.080	6.380	11,695,879	72,031,060	6.1587	5.662	5.652	5.662	5.588	5.864	12,725,316	5.6605	-3.60%
2023-10-03	6.390	6.390	6.400	6.320	6.770	17,464,323	111,924,323	6.4087	5.873	5.873	5.882	5.809	6.222	19,001,481	5.8903	-6.30%
2023-09-29	6.820	6.800	6.820	6.680	6.860	11,715,241	79,570,546	6.7921	6.268	6.250	6.268	6.140	6.305	12,746,382	6.2426	2.40%
2023-09-28	6.660	6.660	6.680	6.440	6.770	23,694,695	157,066,424	6.6288	6.121	6.121	6.140	5.919	6.222	25,780,233	6.0925	3.58%
2023-09-27	6.430	6.430	6.440	6.290	6.480	11,529,354	73,792,372	6.4004	5.910	5.910	5.919	5.781	5.956	12,544,134	5.8826	2.23%
2023-09-26	6.290	6.290	6.300	6.260	6.400	10,191,000	64,257,662	6.3053	5.781	5.781	5.790	5.754	5.882	11,087,982	5.7953	-1.72%
2023-09-25	6.400	6.400	6.410	6.330	6.460	8,924,100	56,972,177	6.3841	5.882	5.882	5.891	5.818	5.937	9,709,573	5.8676	0.16%
2023-09-22	6.390	6.390	6.400	6.280	6.410	11,401,619	72,501,502	6.3589	5.873	5.873	5.882	5.772	5.891	12,405,156	5.8445	0.79%
2023-09-21	6.340	6.340	6.360	6.320	6.500	10,992,100	70,101,510	6.3774	5.827	5.827	5.845	5.809	5.974	11,959,592	5.8615	-2.16%
2023-09-20	6.480	6.480	6.500	6.420	6.570	9,972,335	64,773,633	6.4953	5.956	5.956	5.974	5.901	6.039	10,850,071	5.9699	0.93%
2023-09-19	6.420	6.420	6.430	6.360	6.480	10,105,941	64,909,563	6.4229	5.901	5.901	5.910	5.845	5.956	10,995,436	5.9033	0.00%
2023-09-18	6.420	6.410	6.420	6.400	6.610	14,459,685	93,194,575	6.4451	5.901	5.891	5.901	5.882	6.075	15,732,384	5.9237	-2.13%
2023-09-15	6.560	6.550	6.560	6.490	6.640	19,951,944	130,969,674	6.5643	6.029	6.020	6.029	5.965	6.103	21,708,056	6.0332	0.61%
2023-09-14	6.520	6.510	6.520	6.500	6.750	13,027,445	85,867,431	6.5913	5.993	5.983	5.993	5.974	6.204	14,174,082	6.0581	0.77%
2023-09-13	6.470	6.470	6.480	6.400	6.530	12,323,122	79,781,512	6.4741	5.947	5.947	5.956	5.882	6.002	13,407,767	5.9504	0.94%
2023-09-12	6.410	6.410	6.420	6.360	6.560	10,341,666	66,612,993	6.4412	5.891	5.891	5.901	5.845	6.029	11,251,909	5.9202	-0.93%
2023-09-11	6.470	6.460	6.470	6.460	6.740	22,259,663	145,883,701	6.5537	5.947	5.937	5.947	5.937	6.195	24,218,893	6.0235	-1.52%
2023-09-07	6.570	6.570	6.580	6.340	6.670	34,440,722	225,203,131	6.5389	6.039	6.039	6.048	5.827	6.130	37,472,093	6.0099	5.46%
2023-09-06	6.230	6.230	6.240	6.160	6.260	11,067,453	68,705,905	6.2079	5.726	5.726	5.735	5.662	5.754	12,041,578	5.7057	0.00%
2023-09-05	6.230	6.230	6.240	6.200	6.390	12,559,581	78,724,814	6.2681	5.726	5.726	5.735	5.698	5.873	13,665,038	5.7610	-1.27%
2023-09-04	6.310	6.310	6.320	6.160	6.330	12,327,954	77,167,284	6.2595	5.800	5.800	5.809	5.662	5.818	13,413,024	5.7532	1.61%
2023-08-31	6.210	6.210	6.220	6.210	6.420	25,863,490	162,143,530	6.2692	5.708	5.708	5.717	5.708	5.901	28,139,919	5.7620	-0.96%
2023-08-30	6.270	6.270	6.280	6.270	6.740	35,266,133	229,121,409	6.4969	5.763	5.763	5.772	5.763	6.195	38,370,155	5.9713	1.79%
2023-08-29	6.160	6.160	6.180	5.900	6.240	18,142,010	110,579,169	6.0952	5.662	5.662	5.680	5.423	5.735	19,738,817	5.6021	3.70%
2023-08-28	5.940	5.930	5.940	5.900	6.330	18,191,000	109,403,137	6.0141	5.459	5.450	5.459	5.423	5.818	19,792,118	5.5276	-1.82%
2023-08-25	6.050	6.050	6.060	5.880	6.080	21,842,083	131,025,896	5.9988	5.561	5.561	5.570	5.404	5.588	23,764,559	5.5135	0.00%
2023-08-24	6.050	6.050	6.060	6.000	6.170	18,855,233	114,408,649	6.0677	5.561	5.561	5.570	5.515	5.671	20,514,815	5.5769	-0.82%
2023-08-23	6.100	6.090	6.100	6.100	6.270	10,653,968	65,594,286	6.1568	5.607	5.597	5.607	5.607	5.763	11,591,699	5.6587	-1.93%
2023-08-22	6.220	6.220	6.230	6.070	6.330	16,301,736	101,095,345	6.2015	5.717	5.717	5.726	5.579	5.818	17,736,567	5.6998	0.48%
2023-08-21	6.190	6.180	6.190	6.170	6.320	14,281,178	89,029,679	6.2341	5.689	5.680	5.689	5.671	5.809	15,538,165	5.7297	-2.83%
2023-08-18	6.370	6.370	6.380	6.360	6.570	13,515,255	86,937,584	6.4326	5.855	5.855	5.864	5.845	6.039	14,704,828	5.9122	-2.30%
2023-08-17	6.520	6.520	6.540	6.350	6.570	16,611,974	107,736,118	6.4854	5.993	5.993	6.011	5.836	6.039	18,074,111	5.9608	0.62%
2023-08-16	6.480	6.470	6.480	6.380	6.600	19,061,780	123,474,376	6.4776	5.956	5.947	5.956	5.864	6.066	20,739,542	5.9536	-2.70%
2023-08-15	6.660	6.660	6.670	6.540	6.760	27,131,723	179,954,736	6.6326	6.121	6.121	6.130	6.011	6.213	29,519,778	6.0961	-0.75%
2023-08-14	6.710	6.710	6.720	6.460	6.740	27,030,323	178,701,002	6.6111	6.167	6.167	6.176	5.937	6.195	29,409,453	6.0763	-1.03%
2023-08-11	6.780	6.780	6.800	6.780	7.000	15,594,786	106,901,923	6.8550	6.232	6.232	6.250	6.232	6.434	16,967,393	6.3004	-2.73%
2023-08-10	6.970	6.970	6.980	6.870	7.050	12,134,168	84,766,951	6.9858	6.406	6.406	6.415	6.314	6.480	13,202,182	6.4207	0.00%
2023-08-09	6.970	6.960	6.970	6.870	7.050	16,617,239	115,058,138	6.9240	6.406	6.397	6.406	6.314	6.480	18,079,840	6.3639	-0.29%
2023-08-08	6.990	6.990	7.000	6.950	7.130	14,170,500	99,178,670	6.9990	6.425	6.425	6.434	6.388	6.553	15,417,746	6.4328	-1.96%
2023-08-07	7.130	7.130	7.140	6.980	7.190	11,090,739	78,677,467	7.0940	6.553	6.553	6.562	6.415	6.608	12,066,913	6.5201	-0.70%
2023-08-04	7.180	7.170	7.180	7.160	7.450	12,779,776	93,277,649	7.2988	6.599	6.590	6.599	6.581	6.847	13,904,614	6.7084	0.00%
2023-08-03	7.180	7.180	7.190	7.100	7.260	14,376,558	103,341,216	7.1882	6.599	6.599	6.608	6.526	6.673	15,641,940	6.6067	-0.97%
2023-08-02	7.250	7.240	7.250	7.250	7.480	11,567,050	84,731,293	7.3252	6.663	6.654	6.663	6.663	6.875	12,585,148	6.7326	-1.89%
2023-08-01	7.390	7.390	7.400	7.370	7.520	21,610,590	160,659,182	7.4343	6.792	6.792	6.801	6.774	6.912	23,512,691	6.8329	-1.34%
2023-07-31	7.490	7.480	7.490	7.380	7.620	21,276,836	159,770,806	7.5091	6.884	6.875	6.884	6.783	7.004	23,149,561	6.9017	-0.27%
2023-07-28	7.510	7.500	7.510	7.200	7.540	24,975,400	184,989,864	7.4069	6.902	6.893	6.902	6.618	6.930	27,173,661	6.8077	0.94%
2023-07-27	7.440	7.430	7.440	7.370	7.590	15,951,838	119,091,071	7.4657	6.838	6.829	6.838	6.774	6.976	17,355,872	6.8617	-0.67%
2023-07-26	7.490	7.480	7.490	7.420	7.760	14,574,680	109,810,693	7.5343	6.884	6.875	6.884	6.820	7.132	15,857,501	6.9248	-2.73%
2023-07-25	7.700	7.690	7.700	7.570	7.720	12,999,000	99,464,776	7.6517	7.077	7.068	7.077	6.958	7.095	14,143,134	7.0327	2.12%
2023-07-24	7.540	7.540	7.550	7.510	7.670	8,402,866	63,588,250	7.5674	6.930	6.930	6.939	6.902	7.050	9,142,462	6.9553	-1.82%
2023-07-21	7.680	7.660	7.680	7.590	7.730	9,684,777	74,339,426	7.6759	7.059	7.040	7.059	6.976	7.105	10,537,203	7.0549	-0.39%
2023-07-20	7.710	7.700	7.710	7.710	7.890	6,985,836	54,191,942	7.7574	7.086	7.077	7.086	7.086	7.252	7,600,709	7.1299	-1.03%
2023-07-19	7.790	7.790	7.800	7.730	7.890	7,782,303	60,577,953	7.7841	7.160	7.160	7.169	7.105	7.252	8,467,278	7.1544	-1.27%
2023-07-18	7.890	7.890	7.900	7.890	8.100	7,805,475	62,024,292	7.9463	7.252	7.252	7.261	7.252	7.445	8,492,490	7.3034	-2.95%
2023-07-14	8.130	8.120	8.130	7.950	8.160	7,421,070	59,929,200	8.0755	7.472	7.463	7.472	7.307	7.500	8,074,251	7.4223	1.37%
2023-07-13	8.020	8.020	8.030	7.920	8.050	12,263,078	97,825,274	7.9772	7.371	7.371	7.380	7.279	7.399	13,342,438	7.3319	0.75%
2023-07-12	7.960	7.960	7.970	7.870	7.990	6,769,594	53,882,092	7.9594	7.316	7.316	7.325	7.233	7.344	7,365,434	7.3155	1.14%
2023-07-11	7.870	7.850	7.870	7.720	7.930	12,255,584	96,170,094	7.8470	7.233	7.215	7.233	7.095	7.288	13,334,285	7.2122	0.00%
2023-07-10	7.870	7.860	7.870	7.780	8.030	13,476,000	105,628,841	7.8383	7.233	7.224	7.233	7.151	7.380	14,662,118	7.2042	1.16%
2023-07-07	7.780	7.780	7.790	7.730	7.980	9,126,279	71,274,022	7.8098	7.151	7.151	7.160	7.105	7.334	9,929,547	7.1780	-1.77%
2023-07-06	7.920	7.910	7.940	7.820	8.130	9,922,789	79,010,054	7.9625	7.279	7.270	7.298	7.187	7.472	10,796,164	7.3183	-2.46%
2023-07-05	8.120	8.110	8.120	8.110	8.360	7,436,445	60,913,948	8.1913	7.463	7.454	7.463	7.454	7.684	8,090,979	7.5286	-1.46%
2023-07-04	8.240	8.230	8.240	8.100	8.280	11,255,542	92,288,184	8.1994	7.573	7.564	7.573	7.445	7.610	12,246,222	7.5361	0.37%
2023-07-03	8.210	8.200	8.210	8.070	8.270	19,136,876	156,945,633	8.2012	7.546	7.537	7.546	7.417	7.601	20,821,248	7.5378	1.73%
2023-06-30	8.070	8.070	8.080	7.980	8.130	13,465,196	108,748,680	8.0763	7.417	7.417	7.426	7.334	7.472	14,650,363	7.4229	-0.12%
2023-06-29	8.080	8.080	8.090	7.910	8.140	15,593,594	125,959,955	8.0777	7.426	7.426	7.436	7.270	7.482	16,966,096	7.4242	1.00%
2023-06-28	8.000	8.000	8.020	7.860	8.070	21,166,574	169,336,773	8.0002	7.353	7.353	7.371	7.224	7.417	23,029,594	7.3530	1.01%
2023-06-27	7.920	7.920	7.930	7.760	7.980	13,670,896	107,835,970	7.8880	7.279	7.279	7.288	7.132	7.334	14,874,168	7.2499	-0.63%
2023-06-26	7.970	7.970	7.990	7.770	8.110	15,686,342	125,191,815	7.9809	7.325	7.325	7.344	7.141	7.454	17,067,008	7.3353	2.71%
2023-06-23	7.760	7.760	7.780	7.680	8.100	18,292,193	143,691,278	7.8553	7.132	7.132	7.151	7.059	7.445	19,902,218	7.2199	-4.90%
2023-06-21	8.160	8.160	8.170	8.110	8.340	23,841,582	195,874,733	8.2157	7.500	7.500	7.509	7.454	7.665	25,940,048	7.5511	-2.16%
2023-06-20	8.340	8.320	8.340	8.170	8.400	15,989,005	132,632,360	8.2952	7.665	7.647	7.665	7.509	7.720	17,396,310	7.6242	-0.02%
2023-06-19	8.470	8.470	8.480	8.340	8.550	12,629,140	106,627,444	8.4430	7.667	7.667	7.676	7.549	7.739	13,952,562	7.6421	-1.51%
2023-06-16	8.600	8.590	8.600	8.450	8.670	13,199,614	113,351,508	8.5875	7.784	7.775	7.784	7.649	7.848	14,582,816	7.7730	0.94%
2023-06-15	8.520	8.520	8.530	8.120	8.570	21,158,988	177,314,129	8.3801	7.712	7.712	7.721	7.350	7.757	23,376,262	7.5852	4.54%
2023-06-14	8.150	8.150	8.160	8.040	8.200	10,806,199	88,069,565	8.1499	7.377	7.377	7.386	7.277	7.422	11,938,593	7.3769	0.62%
2023-06-13	8.100	8.100	8.120	8.040	8.300	22,916,377	185,957,741	8.1146	7.332	7.332	7.350	7.277	7.513	25,317,810	7.3449	-2.29%
2023-06-12	8.290	8.290	8.300	8.220	8.640	17,196,592	143,851,243	8.3651	7.504	7.504	7.513	7.440	7.820	18,998,642	7.5717	-3.04%
2023-06-09	8.550	8.550	8.570	8.360	8.620	15,763,567	134,507,040	8.5328	7.739	7.739	7.757	7.567	7.802	17,415,449	7.7234	2.27%
2023-06-08	8.360	8.360	8.370	8.350	8.510	18,245,262	153,307,337	8.4026	7.567	7.567	7.576	7.558	7.703	20,157,203	7.6056	-1.99%
2023-06-07	8.530	8.500	8.530	8.470	8.970	15,911,466	136,213,293	8.5607	7.721	7.694	7.721	7.667	8.119	17,578,846	7.7487	-4.05%
2023-06-06	8.890	8.870	8.890	8.800	9.040	18,527,149	164,555,246	8.8818	8.047	8.029	8.047	7.965	8.183	20,468,629	8.0394	-1.00%
2023-06-05	8.980	8.980	9.000	8.620	9.060	14,105,869	125,257,181	8.8798	8.128	8.128	8.146	7.802	8.201	15,584,039	8.0375	3.70%
2023-06-02	8.660	8.660	8.700	8.610	8.900	29,433,633	255,582,498	8.6833	7.839	7.839	7.875	7.793	8.056	32,518,016	7.8597	0.58%
2023-06-01	8.610	8.600	8.610	8.530	8.880	16,865,571	145,827,845	8.6465	7.793	7.784	7.793	7.721	8.038	18,632,933	7.8263	-1.94%
2023-05-31	8.780	8.780	8.800	8.690	9.120	33,338,431	294,996,196	8.8485	7.947	7.947	7.965	7.866	8.255	36,832,002	8.0092	-3.83%
2023-05-30	9.130	9.130	9.140	8.720	9.180	28,089,256	252,814,604	9.0004	8.264	8.264	8.273	7.893	8.309	31,032,760	8.1467	2.58%
2023-05-29	8.900	8.900	8.910	8.560	8.980	22,035,068	194,461,004	8.8251	8.056	8.056	8.065	7.748	8.128	24,344,147	7.9880	2.06%
2023-05-25	8.720	8.710	8.720	8.640	8.990	20,030,000	175,930,162	8.7833	7.893	7.884	7.893	7.820	8.137	22,128,966	7.9502	-3.11%
2023-05-24	9.000	9.000	9.010	8.850	9.130	23,976,464	214,973,670	8.9660	8.146	8.146	8.155	8.011	8.264	26,488,984	8.1156	1.12%
2023-05-23	8.900	8.900	8.910	8.810	9.250	21,353,675	190,975,522	8.9434	8.056	8.056	8.065	7.974	8.373	23,591,350	8.0952	-2.52%
2023-05-22	9.130	9.120	9.140	8.350	9.200	32,267,358	291,197,900	9.0245	8.264	8.255	8.273	7.558	8.327	35,648,690	8.1685	8.30%
2023-05-19	8.430	8.420	8.430	8.320	8.510	12,546,150	105,913,310	8.4419	7.630	7.621	7.630	7.531	7.703	13,860,875	7.6412	-0.94%
2023-05-18	8.510	8.500	8.510	8.430	8.750	11,785,169	100,687,418	8.5436	7.703	7.694	7.703	7.630	7.920	13,020,150	7.7332	-1.05%
2023-05-17	8.600	8.600	8.620	8.560	8.910	15,576,890	136,225,436	8.7454	7.784	7.784	7.802	7.748	8.065	17,209,210	7.9158	-2.82%
2023-05-16	8.850	8.840	8.850	8.440	8.870	17,288,776	151,230,057	8.7473	8.011	8.002	8.011	7.639	8.029	19,100,486	7.9176	5.86%
2023-05-15	8.360	8.360	8.370	8.350	8.740	25,873,468	219,059,084	8.4666	7.567	7.567	7.576	7.558	7.911	28,584,777	7.6635	-3.80%
2023-05-12	8.690	8.690	8.710	8.630	8.980	19,950,288	176,287,257	8.8363	7.866	7.866	7.884	7.811	8.128	22,040,901	7.9982	-0.91%
2023-05-11	8.770	8.760	8.770	8.580	8.850	10,578,060	92,531,743	8.7475	7.938	7.929	7.938	7.766	8.011	11,686,547	7.9178	0.69%
2023-05-10	8.710	8.700	8.710	8.360	8.800	23,075,652	199,418,229	8.6419	7.884	7.875	7.884	7.567	7.965	25,493,775	7.8222	4.44%
2023-05-09	8.340	8.320	8.340	8.270	8.740	19,831,882	168,321,606	8.4874	7.549	7.531	7.549	7.486	7.911	21,910,087	7.6824	-3.92%
2023-05-08	8.680	8.670	8.680	8.430	8.750	20,657,302	178,077,982	8.6206	7.857	7.848	7.857	7.630	7.920	22,822,004	7.8029	2.00%
2023-05-05	8.510	8.510	8.520	8.230	8.540	16,308,900	137,413,302	8.4257	7.703	7.703	7.712	7.449	7.730	18,017,928	7.6265	1.67%
2023-05-04	8.370	8.370	8.380	8.140	8.400	16,642,448	138,361,660	8.3138	7.576	7.576	7.585	7.368	7.603	18,386,429	7.5252	3.08%
2023-05-03	8.120	8.110	8.120	8.100	8.420	11,999,126	98,179,511	8.1822	7.350	7.341	7.350	7.332	7.621	13,256,528	7.4061	-3.91%
2023-05-02	8.450	8.450	8.460	8.160	8.510	17,056,569	143,058,827	8.3873	7.649	7.649	7.658	7.386	7.703	18,843,946	7.5918	3.05%
2023-04-28	8.200	8.200	8.210	8.080	8.300	28,593,945	234,174,920	8.1897	7.422	7.422	7.431	7.314	7.513	31,590,336	7.4129	-0.36%
2023-04-27	8.230	8.230	8.240	8.070	8.440	36,125,238	297,147,682	8.2255	7.449	7.449	7.458	7.305	7.639	39,910,842	7.4453	-0.96%
2023-04-26	8.310	8.300	8.310	7.870	8.420	48,382,236	396,943,032	8.2043	7.522	7.513	7.522	7.124	7.621	53,452,264	7.4261	-0.12%
2023-04-25	8.320	8.310	8.320	8.200	8.570	17,743,218	147,619,542	8.3198	7.531	7.522	7.531	7.422	7.757	19,602,549	7.5306	-2.69%
2023-04-24	8.550	8.550	8.560	8.310	8.680	13,157,363	112,571,143	8.5558	7.739	7.739	7.748	7.522	7.857	14,536,138	7.7442	0.23%
2023-04-21	8.530	8.530	8.540	8.520	8.800	20,144,315	173,803,584	8.6279	7.721	7.721	7.730	7.712	7.965	22,255,260	7.8096	-2.96%
2023-04-20	8.790	8.780	8.790	8.760	8.920	12,455,400	109,831,537	8.8180	7.956	7.947	7.956	7.929	8.074	13,760,615	7.9816	-1.35%
2023-04-19	8.910	8.910	8.920	8.620	8.960	17,795,874	157,692,049	8.8612	8.065	8.065	8.074	7.802	8.110	19,660,723	8.0207	2.06%
2023-04-18	8.730	8.720	8.730	8.620	8.850	25,775,145	224,613,479	8.7143	7.902	7.893	7.902	7.802	8.011	28,476,151	7.8878	-2.02%
2023-04-17	8.910	8.910	8.920	8.750	8.940	15,315,831	135,515,765	8.8481	8.065	8.065	8.074	7.920	8.092	16,920,794	8.0088	-0.67%
2023-04-14	8.970	8.970	8.980	8.590	9.100	26,210,275	234,646,861	8.9525	8.119	8.119	8.128	7.775	8.237	28,956,879	8.1033	3.70%
2023-04-13	8.650	8.640	8.650	8.460	8.700	11,911,735	102,676,310	8.6198	7.830	7.820	7.830	7.658	7.875	13,159,979	7.8022	-1.03%
2023-04-12	8.740	8.730	8.740	8.650	8.930	12,129,431	106,051,978	8.7434	7.911	7.902	7.911	7.830	8.083	13,400,488	7.9140	-0.68%
2023-04-11	8.800	8.790	8.800	8.650	8.920	31,148,713	272,620,144	8.7522	7.965	7.956	7.965	7.830	8.074	34,412,821	7.9221	2.80%
2023-04-06	8.560	8.550	8.560	8.420	8.670	17,872,642	152,084,527	8.5093	7.748	7.739	7.748	7.621	7.848	19,745,536	7.7022	-1.61%
2023-04-04	8.700	8.700	8.710	8.690	8.960	11,326,530	99,069,078	8.7466	7.875	7.875	7.884	7.866	8.110	12,513,450	7.9170	-2.90%
2023-04-03	8.960	8.940	8.960	8.850	9.120	11,244,888	100,752,254	8.9598	8.110	8.092	8.110	8.011	8.255	12,423,252	8.1100	-0.11%
2023-03-31	8.970	8.960	8.970	8.920	9.100	13,793,587	124,129,163	8.9990	8.119	8.110	8.119	8.074	8.237	15,239,032	8.1455	-0.55%
2023-03-30	9.020	9.020	9.030	8.760	9.290	24,345,801	219,921,173	9.0332	8.164	8.164	8.173	7.929	8.409	26,897,024	8.1764	2.97%
2023-03-29	8.760	8.750	8.760	8.660	8.980	18,953,011	167,210,232	8.8224	7.929	7.920	7.929	7.839	8.128	20,939,118	7.9855	-0.90%
2023-03-28	8.840	8.830	8.840	8.780	9.000	9,469,949	84,203,019	8.8916	8.002	7.992	8.002	7.947	8.146	10,462,315	8.0482	0.34%
2023-03-27	8.810	8.800	8.810	8.630	9.220	23,740,583	209,737,440	8.8346	7.974	7.965	7.974	7.811	8.345	26,228,385	7.9966	-5.17%
2023-03-24	9.290	9.290	9.300	9.210	9.730	15,533,288	146,605,334	9.4381	8.409	8.409	8.418	8.336	8.807	17,161,038	8.5429	-3.03%
2023-03-23	9.580	9.560	9.580	9.440	9.700	12,928,646	123,270,184	9.5347	8.671	8.653	8.671	8.545	8.780	14,283,453	8.6303	-0.83%
2023-03-22	9.660	9.660	9.670	9.390	9.740	13,363,779	128,428,326	9.6102	8.744	8.744	8.753	8.499	8.816	14,764,184	8.6986	4.09%
2023-03-21	9.280	9.280	9.300	9.080	9.390	13,840,834	127,681,394	9.2250	8.400	8.400	8.418	8.219	8.499	15,291,230	8.3500	-1.07%
2023-03-20	9.380	9.380	9.390	9.260	9.780	14,556,030	137,866,581	9.4714	8.490	8.490	8.499	8.382	8.852	16,081,373	8.5731	-1.16%
2023-03-17	9.490	9.490	9.500	9.380	9.660	37,505,368	356,296,884	9.4999	8.590	8.590	8.599	8.490	8.744	41,435,597	8.5988	0.64%
2023-03-16	9.430	9.420	9.430	9.340	9.700	14,590,713	138,918,460	9.5210	8.536	8.526	8.536	8.454	8.780	16,119,690	8.6179	-0.21%
2023-03-15	9.450	9.440	9.450	9.330	9.600	10,203,400	96,379,239	9.4458	8.554	8.545	8.554	8.445	8.689	11,272,626	8.5498	0.00%
2023-03-14	9.450	9.440	9.450	9.280	9.670	15,934,531	150,643,135	9.4539	8.554	8.545	8.554	8.400	8.753	17,604,328	8.5572	-2.17%
2023-03-13	9.660	9.650	9.660	9.280	9.660	19,029,031	179,936,573	9.4559	8.744	8.735	8.744	8.400	8.744	21,023,104	8.5590	1.05%
2023-03-10	9.560	9.550	9.560	9.500	9.740	8,992,438	86,421,184	9.6104	8.653	8.644	8.653	8.599	8.816	9,934,766	8.6989	-1.54%
2023-03-09	9.710	9.710	9.730	9.680	9.900	13,800,129	134,743,463	9.7639	8.789	8.789	8.807	8.762	8.961	15,246,260	8.8378	-1.32%
2023-03-08	9.840	9.840	9.850	9.650	9.940	13,770,849	134,698,234	9.7814	8.907	8.907	8.916	8.735	8.997	15,213,912	8.8536	-2.19%
2023-03-07	10.06	10.06	10.08	9.870	10.36	12,699,723	128,444,006	10.114	9.106	9.106	9.124	8.934	9.377	14,030,541	9.1546	-0.59%
2023-03-06	10.12	10.10	10.12	9.930	10.34	12,443,190	125,755,630	10.106	9.160	9.142	9.160	8.988	9.359	13,747,126	9.1478	1.00%
2023-03-03	10.02	10.00	10.02	9.770	10.06	16,875,230	167,857,944	9.9470	9.070	9.051	9.070	8.843	9.106	18,643,604	9.0035	1.83%
2023-03-02	9.840	9.840	9.850	9.760	10.10	11,972,965	118,706,897	9.9146	8.907	8.907	8.916	8.834	9.142	13,227,625	8.9742	-0.71%
2023-03-01	9.910	9.910	9.920	9.570	9.980	22,893,217	224,288,429	9.7972	8.970	8.970	8.979	8.662	9.033	25,292,223	8.8679	2.91%
2023-02-28	9.630	9.620	9.630	9.560	9.850	22,155,850	214,150,435	9.6656	8.717	8.708	8.717	8.653	8.916	24,477,586	8.7488	-1.73%
2023-02-27	9.800	9.800	9.810	9.520	9.860	19,263,211	187,394,033	9.7281	8.870	8.870	8.880	8.617	8.925	21,281,824	8.8054	-0.61%
2023-02-24	9.860	9.860	9.870	9.830	10.22	19,717,936	196,421,383	9.9616	8.925	8.925	8.934	8.898	9.251	21,784,200	9.0167	-3.33%
2023-02-23	10.20	10.20	10.22	9.920	10.32	28,670,977	290,862,253	10.145	9.233	9.233	9.251	8.979	9.341	31,675,440	9.1826	-2.11%
2023-02-22	10.42	10.42	10.44	10.30	10.62	14,106,669	147,259,816	10.439	9.432	9.432	9.450	9.323	9.613	15,584,922	9.4489	-2.25%
2023-02-21	10.66	10.64	10.66	10.58	10.90	9,429,617	100,775,698	10.687	9.649	9.631	9.649	9.576	9.866	10,417,757	9.6735	-2.56%
2023-02-20	10.94	10.94	10.96	10.62	11.04	10,324,068	112,558,099	10.903	9.902	9.902	9.920	9.613	9.993	11,405,939	9.8684	0.55%
2023-02-17	10.88	10.86	10.88	10.78	11.40	16,596,882	183,490,514	11.056	9.848	9.830	9.848	9.758	10.32	18,336,088	10.007	-2.16%
2023-02-16	11.12	11.10	11.12	11.02	11.44	13,256,203	148,728,335	11.220	10.07	10.05	10.07	9.975	10.35	14,645,335	10.155	-0.71%
2023-02-15	11.20	11.18	11.20	10.98	11.46	23,892,388	266,745,467	11.165	10.14	10.12	10.14	9.939	10.37	26,396,098	10.105	-1.75%
2023-02-14	11.40	11.38	11.40	10.86	11.44	21,048,904	237,809,943	11.298	10.32	10.30	10.32	9.830	10.35	23,254,642	10.226	5.95%
2023-02-13	10.76	10.76	10.78	10.64	11.14	16,279,211	176,545,514	10.845	9.739	9.739	9.758	9.631	10.08	17,985,128	9.8162	-3.06%
2023-02-10	11.10	11.08	11.10	11.00	11.28	8,617,298	95,836,238	11.121	10.05	10.03	10.05	9.957	10.21	9,520,314	10.066	-0.54%
2023-02-09	11.16	11.14	11.16	10.86	11.40	17,686,840	198,040,438	11.197	10.10	10.08	10.10	9.830	10.32	19,540,264	10.135	1.27%
2023-02-08	11.02	11.02	11.04	10.48	11.12	19,931,434	216,755,298	10.875	9.975	9.975	9.993	9.486	10.07	22,020,071	9.8435	2.23%
2023-02-07	10.78	10.76	10.78	10.54	10.88	16,076,566	172,195,652	10.711	9.758	9.739	9.758	9.540	9.848	17,761,247	9.6950	1.51%
2023-02-06	10.62	10.60	10.62	10.46	10.82	13,087,272	139,339,556	10.647	9.613	9.595	9.613	9.468	9.794	14,458,702	9.6371	-1.67%
2023-02-03	10.80	10.76	10.80	10.44	10.92	21,424,150	229,986,188	10.735	9.776	9.739	9.776	9.450	9.884	23,669,210	9.7167	3.05%
2023-02-02	10.48	10.48	10.50	10.36	10.56	29,046,166	303,790,060	10.459	9.486	9.486	9.504	9.377	9.558	32,089,946	9.4668	-1.50%
2023-02-01	10.64	10.62	10.64	10.04	10.66	38,000,164	391,013,747	10.290	9.631	9.613	9.631	9.088	9.649	41,982,243	9.3138	-1.30%
2023-01-31	10.78	10.76	10.78	10.56	10.90	16,615,356	178,617,443	10.750	9.758	9.739	9.758	9.558	9.866	18,356,498	9.7305	-0.37%
2023-01-30	10.82	10.80	10.82	10.78	11.14	17,268,601	188,425,287	10.911	9.794	9.776	9.794	9.758	10.08	19,078,197	9.8765	-1.46%
2023-01-27	10.98	10.98	11.02	10.84	11.34	13,153,969	144,351,787	10.974	9.939	9.939	9.975	9.812	10.26	14,532,388	9.9331	-2.66%
2023-01-26	11.28	11.28	11.30	11.08	11.50	13,103,746	147,600,129	11.264	10.21	10.21	10.23	10.03	10.41	14,476,902	10.196	0.53%
2023-01-20	11.22	11.22	11.24	11.02	11.28	7,157,438	80,154,479	11.199	10.16	10.16	10.17	9.975	10.21	7,907,474	10.137	1.81%
2023-01-19	11.02	11.00	11.02	10.90	11.28	6,102,653	67,109,090	10.997	9.975	9.957	9.975	9.866	10.21	6,742,157	9.9537	-1.61%
2023-01-18	11.20	11.18	11.20	11.10	11.48	16,380,813	184,333,540	11.253	10.14	10.12	10.14	10.05	10.39	18,097,377	10.186	3.70%
2023-01-17	10.80	10.76	10.80	10.62	11.12	10,071,345	108,643,858	10.787	9.776	9.739	9.776	9.613	10.07	11,126,732	9.7642	-1.28%
2023-01-16	10.94	10.94	10.96	10.44	11.50	22,590,011	249,123,275	11.028	9.902	9.902	9.920	9.450	10.41	24,957,243	9.9820	3.80%
2023-01-13	10.54	10.52	10.54	10.30	10.72	21,336,985	224,052,619	10.501	9.540	9.522	9.540	9.323	9.703	23,572,911	9.5047	-2.04%
2023-01-12	10.76	10.76	10.78	10.66	11.04	24,654,668	265,854,734	10.783	9.739	9.739	9.758	9.649	9.993	27,238,258	9.7603	-1.65%
2023-01-11	10.94	10.92	10.94	10.84	11.46	21,530,008	238,935,112	11.098	9.902	9.884	9.902	9.812	10.37	23,786,161	10.045	-3.19%
2023-01-10	11.30	11.28	11.30	11.24	11.72	13,588,692	155,214,612	11.422	10.23	10.21	10.23	10.17	10.61	15,012,666	10.339	-0.70%
2023-01-09	11.38	11.36	11.38	11.30	11.72	23,329,921	267,842,554	11.481	10.30	10.28	10.30	10.23	10.61	25,774,689	10.392	-0.18%
2023-01-06	11.40	11.38	11.40	10.88	11.52	32,465,601	367,851,208	11.331	10.32	10.30	10.32	9.848	10.43	35,867,707	10.256	5.17%
2023-01-05	10.84	10.82	10.84	10.72	11.50	30,616,933	336,030,159	10.975	9.812	9.794	9.812	9.703	10.41	33,825,315	9.9343	1.50%
2023-01-04	10.68	10.66	10.68	10.24	10.82	29,060,765	305,900,712	10.526	9.667	9.649	9.667	9.269	9.794	32,106,075	9.5278	3.69%
2023-01-03	10.30	10.28	10.30	9.320	10.40	34,610,327	350,826,515	10.137	9.323	9.305	9.323	8.436	9.414	38,237,182	9.1750	7.97%
2022-12-30	9.540	9.520	9.540	9.350	9.910	10,475,936	99,914,139	9.5375	8.635	8.617	8.635	8.463	8.970	11,573,721	8.6328	-0.10%
2022-12-29	9.550	9.540	9.550	9.270	9.580	12,561,744	118,746,840	9.4531	8.644	8.635	8.644	8.391	8.671	13,878,103	8.5564	-0.62%
2022-12-28	9.610	9.600	9.610	8.400	9.650	48,953,611	453,827,447	9.2706	8.698	8.689	8.698	7.603	8.735	54,083,514	8.3912	14.95%
2022-12-23	8.360	8.350	8.360	8.280	8.530	11,996,453	100,643,246	8.3894	7.567	7.558	7.567	7.495	7.721	13,253,575	7.5937	-1.30%
2022-12-22	8.470	8.450	8.470	8.420	8.670	5,718,900	48,673,461	8.5110	7.667	7.649	7.667	7.621	7.848	6,318,190	7.7037	0.12%
2022-12-21	8.460	8.450	8.460	8.270	8.540	8,440,555	71,061,830	8.4191	7.658	7.649	7.658	7.486	7.730	9,325,050	7.6205	0.00%
2022-12-20	8.460	8.450	8.460	8.350	8.630	8,260,141	69,767,604	8.4463	7.658	7.649	7.658	7.558	7.811	9,125,730	7.6452	-1.28%
2022-12-19	8.570	8.550	8.570	8.450	8.920	14,978,572	128,994,942	8.6120	7.757	7.739	7.757	7.649	8.074	16,548,193	7.7951	-3.16%
2022-12-16	8.850	8.840	8.850	8.620	8.850	16,443,300	144,827,380	8.8077	8.011	8.002	8.011	7.802	8.011	18,166,412	7.9723	1.61%
2022-12-15	8.710	8.700	8.710	8.530	9.100	13,909,506	121,030,660	8.7013	7.884	7.875	7.884	7.721	8.237	15,367,099	7.8760	-4.07%
2022-12-14	9.080	9.080	9.090	8.730	9.130	22,327,302	201,049,584	9.0047	8.219	8.219	8.228	7.902	8.264	24,667,005	8.1505	4.13%
2022-12-13	8.720	8.720	8.730	8.520	8.770	16,289,056	140,793,883	8.6435	7.893	7.893	7.902	7.712	7.938	17,996,004	7.8236	-0.11%
2022-12-12	8.730	8.720	8.730	8.700	9.130	15,177,927	134,466,855	8.8594	7.902	7.893	7.902	7.875	8.264	16,768,439	8.0190	-4.07%
2022-12-09	9.100	9.090	9.100	9.060	9.440	19,374,000	177,310,672	9.1520	8.237	8.228	8.237	8.201	8.545	21,404,223	8.2839	-0.66%
2022-12-08	9.160	9.160	9.170	8.930	9.170	13,929,284	126,615,325	9.0899	8.291	8.291	8.300	8.083	8.300	15,388,949	8.2277	2.23%
2022-12-07	8.960	8.960	8.970	8.960	9.470	13,706,820	126,178,239	9.2055	8.110	8.110	8.119	8.110	8.572	15,143,173	8.3324	-4.07%
2022-12-06	9.340	9.330	9.340	9.100	9.460	10,732,588	100,019,676	9.3193	8.454	8.445	8.454	8.237	8.563	11,857,268	8.4353	0.76%
2022-12-05	9.270	9.270	9.280	9.200	9.410	14,800,001	137,547,178	9.2937	8.391	8.391	8.400	8.327	8.517	16,350,910	8.4122	1.87%
2022-12-02	9.100	9.100	9.110	8.890	9.500	15,413,379	140,114,449	9.0904	8.237	8.237	8.246	8.047	8.599	17,028,564	8.2282	-2.88%
2022-12-01	9.370	9.360	9.370	9.300	9.800	22,337,975	213,672,745	9.5654	8.481	8.472	8.481	8.418	8.870	24,678,796	8.6582	-1.58%
2022-11-30	9.520	9.510	9.520	9.160	9.550	26,142,383	247,494,077	9.4672	8.617	8.608	8.617	8.291	8.644	28,881,872	8.5692	2.26%
2022-11-29	9.310	9.310	9.320	9.100	9.330	20,409,614	188,765,226	9.2488	8.427	8.427	8.436	8.237	8.445	22,548,360	8.3716	0.11%
2022-11-28	9.300	9.300	9.310	9.060	9.810	11,302,360	104,767,528	9.2695	8.418	8.418	8.427	8.201	8.880	12,486,747	8.3903	-5.49%
2022-11-25	9.840	9.830	9.840	9.620	9.900	8,034,294	78,679,804	9.7930	8.907	8.898	8.907	8.708	8.961	8,876,217	8.8641	0.51%
2022-11-24	9.790	9.780	9.790	9.500	9.810	8,869,376	86,452,646	9.7473	8.861	8.852	8.861	8.599	8.880	9,798,808	8.8228	2.30%
2022-11-23	9.570	9.560	9.570	9.310	9.670	11,013,362	105,267,532	9.5582	8.662	8.653	8.662	8.427	8.753	12,167,464	8.6516	1.70%
2022-11-22	9.410	9.400	9.410	9.370	9.710	8,232,754	78,293,203	9.5100	8.517	8.508	8.517	8.481	8.789	9,095,473	8.6079	-2.79%
2022-11-21	9.680	9.670	9.680	9.150	9.680	10,834,811	103,071,975	9.5130	8.762	8.753	8.762	8.282	8.762	11,970,203	8.6107	1.89%
2022-11-18	9.500	9.490	9.500	9.470	9.990	13,755,288	132,811,002	9.6553	8.599	8.590	8.599	8.572	9.042	15,196,720	8.7395	-3.55%
2022-11-17	9.850	9.840	9.850	9.630	9.970	17,249,281	168,916,411	9.7927	8.916	8.907	8.916	8.717	9.024	19,056,852	8.8638	-0.10%
2022-11-16	9.860	9.850	9.860	9.490	9.940	38,871,724	380,970,810	9.8007	8.925	8.916	8.925	8.590	8.997	42,945,135	8.8711	1.65%
2022-11-15	9.700	9.700	9.710	9.570	9.800	54,343,329	526,530,088	9.6890	8.780	8.780	8.789	8.662	8.870	60,038,027	8.7699	-1.02%
2022-11-14	9.800	9.790	9.800	9.710	10.18	36,305,622	359,003,366	9.8884	8.870	8.861	8.870	8.789	9.214	40,110,128	8.9504	-0.20%
2022-11-11	9.820	9.810	9.820	9.680	10.38	26,919,956	266,066,324	9.8836	8.889	8.880	8.889	8.762	9.395	29,740,928	8.9461	3.37%
2022-11-10	9.500	9.500	9.510	9.420	9.900	8,823,790	84,799,110	9.6103	8.599	8.599	8.608	8.526	8.961	9,748,445	8.6987	-4.04%
2022-11-09	9.900	9.890	9.900	9.730	10.06	16,741,081	165,783,919	9.9028	8.961	8.952	8.961	8.807	9.106	18,495,397	8.9635	1.64%
2022-11-08	9.740	9.740	9.750	9.610	10.18	12,965,992	126,874,331	9.7852	8.816	8.816	8.825	8.698	9.214	14,324,713	8.8570	-0.61%
2022-11-07	9.800	9.790	9.800	9.250	9.890	19,359,077	186,763,212	9.6473	8.870	8.861	8.870	8.373	8.952	21,387,736	8.7323	5.38%
2022-11-04	9.300	9.300	9.310	8.910	9.590	32,946,332	307,736,595	9.3405	8.418	8.418	8.427	8.065	8.680	36,398,815	8.4546	4.49%
2022-11-03	8.900	8.900	8.910	8.670	9.180	30,619,201	275,042,464	8.9827	8.056	8.056	8.065	7.848	8.309	33,827,821	8.1307	2.30%
2022-11-02	8.700	8.680	8.700	8.430	9.440	34,589,246	300,484,681	8.6872	7.875	7.857	7.875	7.630	8.545	38,213,891	7.8632	-6.75%
2022-11-01	9.330	9.320	9.330	8.840	9.480	23,162,658	213,279,954	9.2079	8.445	8.436	8.445	8.002	8.581	25,589,899	8.3345	4.01%
2022-10-31	8.970	8.970	8.980	8.850	10.04	21,065,926	194,497,983	9.2328	8.119	8.119	8.128	8.011	9.088	23,273,448	8.3571	-10.30%
2022-10-28	10.00	10.00	10.02	9.820	10.98	29,751,444	302,351,827	10.163	9.051	9.051	9.070	8.889	9.939	32,869,131	9.1987	-6.02%
2022-10-27	10.64	10.62	10.64	10.42	11.26	21,195,450	227,619,126	10.739	9.631	9.613	9.631	9.432	10.19	23,416,545	9.7204	-2.74%
2022-10-26	10.94	10.92	10.94	10.38	10.98	10,868,958	117,862,775	10.844	9.902	9.884	9.902	9.395	9.939	12,007,928	9.8154	3.21%
2022-10-25	10.60	10.60	10.64	10.06	10.82	12,522,297	132,056,302	10.546	9.595	9.595	9.631	9.106	9.794	13,834,522	9.5454	2.32%
2022-10-24	10.36	10.36	10.38	10.24	11.10	20,388,312	215,928,112	10.591	9.377	9.377	9.395	9.269	10.05	22,524,826	9.5862	-7.00%
2022-10-21	11.14	11.14	11.16	10.26	11.26	34,269,093	377,961,658	11.029	10.08	10.08	10.10	9.287	10.19	37,860,189	9.9831	6.10%
2022-10-20	10.50	10.48	10.50	10.16	10.64	12,241,756	128,230,445	10.475	9.504	9.486	9.504	9.196	9.631	13,524,583	9.4813	0.00%
2022-10-19	10.50	10.48	10.50	10.38	10.92	23,892,959	253,082,183	10.592	9.504	9.486	9.504	9.395	9.884	26,396,729	9.5876	-0.76%
2022-10-18	10.58	10.56	10.58	10.38	10.80	22,779,556	241,632,861	10.607	9.576	9.558	9.576	9.395	9.776	25,166,651	9.6013	3.73%
2022-10-17	10.20	10.18	10.20	9.730	10.30	16,018,938	161,342,301	10.072	9.233	9.214	9.233	8.807	9.323	17,697,580	9.1166	0.79%
2022-10-14	10.12	10.10	10.12	10.04	10.44	12,845,389	130,797,852	10.183	9.160	9.142	9.160	9.088	9.450	14,191,472	9.2167	-1.94%
2022-10-13	10.32	10.30	10.32	10.08	10.50	20,665,629	214,350,520	10.372	9.341	9.323	9.341	9.124	9.504	22,831,203	9.3885	0.98%
2022-10-12	10.22	10.22	10.24	9.680	10.38	14,882,394	149,186,497	10.024	9.251	9.251	9.269	8.762	9.395	16,441,937	9.0735	2.00%
2022-10-11	10.02	10.02	10.04	9.590	10.16	11,899,973	118,773,465	9.9810	9.070	9.070	9.088	8.680	9.196	13,146,984	9.0343	1.52%
2022-10-10	9.870	9.860	9.870	9.720	10.02	12,641,911	124,479,656	9.8466	8.934	8.925	8.934	8.798	9.070	13,966,671	8.9126	-2.47%
2022-10-07	10.12	10.10	10.12	10.00	10.38	12,045,031	121,980,508	10.127	9.160	9.142	9.160	9.051	9.395	13,307,243	9.1665	-0.39%
2022-10-06	10.16	10.14	10.16	10.02	10.28	8,527,716	86,644,884	10.160	9.196	9.178	9.196	9.070	9.305	9,421,345	9.1967	-0.39%
2022-10-05	10.20	10.18	10.20	9.920	10.32	12,654,064	127,312,881	10.061	9.233	9.214	9.233	8.979	9.341	13,980,097	9.1067	6.36%
2022-10-03	9.590	9.580	9.590	9.510	9.950	7,663,285	74,016,420	9.6586	8.680	8.671	8.680	8.608	9.006	8,466,329	8.7424	-2.64%
2022-09-30	9.850	9.850	9.870	9.550	9.940	15,308,469	150,087,380	9.8042	8.916	8.916	8.934	8.644	8.997	16,912,660	8.8743	0.61%
2022-09-29	9.790	9.790	9.800	9.740	10.30	10,793,911	107,526,389	9.9618	8.861	8.861	8.870	8.816	9.323	11,925,017	9.0169	-2.49%
2022-09-28	10.04	10.02	10.04	9.860	10.38	17,089,089	171,350,310	10.027	9.088	9.070	9.088	8.925	9.395	18,879,874	9.0758	-4.02%
2022-09-27	10.46	10.46	10.48	10.20	10.60	10,429,832	108,230,072	10.377	9.468	9.468	9.486	9.233	9.595	11,522,786	9.3927	-1.32%
2022-09-26	10.60	10.58	10.60	10.20	10.66	14,172,368	148,764,272	10.497	9.595	9.576	9.595	9.233	9.649	15,657,506	9.5011	-1.49%
2022-09-23	10.76	10.76	10.80	10.74	11.32	7,625,853	82,886,939	10.869	9.739	9.739	9.776	9.721	10.25	8,424,975	9.8382	-4.44%
2022-09-22	11.26	11.24	11.26	10.96	11.26	8,855,238	98,889,319	11.167	10.19	10.17	10.19	9.920	10.19	9,783,188	10.108	-1.23%
2022-09-21	11.40	11.40	11.42	11.26	11.62	12,647,109	144,435,751	11.421	10.32	10.32	10.34	10.19	10.52	13,972,414	10.337	-0.87%
2022-09-20	11.50	11.50	11.52	11.46	11.70	11,072,000	127,712,007	11.535	10.41	10.41	10.43	10.37	10.59	12,232,247	10.441	-0.69%
2022-09-19	11.58	11.56	11.58	11.32	11.64	8,474,962	97,545,752	11.510	10.48	10.46	10.48	10.25	10.54	9,363,063	10.418	0.00%
2022-09-16	11.58	11.56	11.58	11.54	11.86	18,159,951	211,263,451	11.634	10.48	10.46	10.48	10.45	10.74	20,062,952	10.530	-2.36%
2022-09-15	11.86	11.84	11.86	11.82	12.56	13,257,942	158,540,477	11.958	10.74	10.72	10.74	10.70	11.37	14,647,256	10.824	-4.35%
2022-09-14	12.40	12.38	12.40	12.06	12.44	13,183,009	162,000,951	12.289	11.22	11.21	11.22	10.92	11.26	14,564,471	11.123	-0.32%
2022-09-13	12.44	12.44	12.48	12.44	13.30	20,986,886	267,765,355	12.759	11.26	11.26	11.30	11.26	12.04	23,186,125	11.549	-6.47%
2022-09-09	13.30	13.28	13.30	13.00	13.40	30,248,744	400,500,752	13.240	12.04	12.02	12.04	11.77	12.13	33,418,543	11.984	3.42%
2022-09-08	12.86	12.86	12.88	12.54	13.16	15,670,252	202,052,795	12.894	11.64	11.64	11.66	11.35	11.91	17,312,355	11.671	1.90%
2022-09-07	12.62	12.62	12.64	12.34	12.82	13,693,513	172,099,039	12.568	11.42	11.42	11.44	11.17	11.60	15,128,471	11.376	-0.94%
2022-09-06	12.74	12.72	12.74	12.10	12.78	13,865,699	173,404,718	12.506	11.53	11.51	11.53	10.95	11.57	15,318,701	11.320	4.60%
2022-09-05	12.18	12.16	12.18	11.86	12.20	15,799,671	190,580,932	12.062	11.02	11.01	11.02	10.74	11.04	17,455,336	10.918	-0.33%
2022-09-02	12.22	12.20	12.22	11.84	12.44	13,857,690	169,245,846	12.213	11.06	11.04	11.06	10.72	11.26	15,309,853	11.055	-0.81%
2022-09-01	12.32	12.32	12.34	12.30	12.72	17,695,933	219,126,017	12.383	11.15	11.15	11.17	11.13	11.51	19,550,309	11.208	-3.14%
2022-08-31	12.72	12.70	12.72	12.52	12.90	14,133,533	179,361,741	12.691	11.51	11.50	11.51	11.33	11.68	15,614,602	11.487	-1.85%
2022-08-30	12.96	12.96	12.98	12.88	13.34	7,421,089	96,404,800	12.991	11.73	11.73	11.75	11.66	12.07	8,198,753	11.758	-2.41%
2022-08-29	13.28	13.26	13.28	12.64	13.34	7,495,251	99,139,621	13.227	12.02	12.00	12.02	11.44	12.07	8,280,687	11.972	1.84%
2022-08-26	13.04	13.02	13.04	12.92	13.58	15,389,220	201,721,992	13.108	11.80	11.79	11.80	11.69	12.29	17,001,873	11.865	-3.98%
2022-08-25	13.58	13.56	13.58	13.34	13.88	8,541,195	115,696,594	13.546	12.29	12.27	12.29	12.07	12.56	9,436,236	12.261	1.65%
2022-08-24	13.36	13.32	13.36	13.16	13.88	23,560,555	314,855,180	13.364	12.09	12.06	12.09	11.91	12.56	26,029,492	12.096	-3.47%
2022-08-23	13.84	13.84	13.86	13.74	14.18	13,265,554	184,723,821	13.925	12.53	12.53	12.55	12.44	12.84	14,655,666	12.604	-1.00%
2022-08-22	13.98	13.96	13.98	13.70	14.18	25,483,406	357,020,266	14.010	12.65	12.64	12.65	12.40	12.84	28,153,840	12.681	1.01%
2022-08-19	13.84	13.84	13.86	13.18	14.18	26,005,990	360,408,542	13.859	12.53	12.53	12.55	11.93	12.84	28,731,187	12.544	2.82%
2022-08-18	13.46	13.44	13.46	13.30	13.88	24,497,972	332,112,568	13.557	12.18	12.17	12.18	12.04	12.56	27,065,142	12.271	0.30%
2022-08-17	13.42	13.42	13.44	12.58	13.78	49,201,273	659,589,153	13.406	12.15	12.15	12.17	11.39	12.47	54,357,129	12.134	7.36%
2022-08-16	12.50	12.46	12.50	12.20	12.58	15,558,811	194,145,653	12.478	11.31	11.28	11.31	11.04	11.39	17,189,236	11.295	3.48%
2022-08-15	12.08	12.04	12.08	11.82	12.22	8,243,293	99,233,864	12.038	10.93	10.90	10.93	10.70	11.06	9,107,117	10.896	0.83%
2022-08-12	11.98	11.96	11.98	11.58	12.04	15,524,000	185,089,005	11.923	10.84	10.83	10.84	10.48	10.90	17,150,777	10.792	2.92%
2022-08-11	11.64	11.62	11.64	11.52	11.76	9,261,489	107,614,247	11.620	10.54	10.52	10.54	10.43	10.64	10,232,011	10.517	1.57%
2022-08-10	11.46	11.42	11.46	11.22	11.78	11,031,531	125,831,255	11.407	10.37	10.34	10.37	10.16	10.66	12,187,537	10.325	-1.04%
2022-08-09	11.58	11.56	11.58	11.42	11.80	12,772,823	147,768,123	11.569	10.48	10.46	10.48	10.34	10.68	14,111,301	10.472	-0.69%
2022-08-08	11.66	11.66	11.68	11.56	11.84	14,088,899	164,972,432	11.709	10.55	10.55	10.57	10.46	10.72	15,565,290	10.599	-2.02%
2022-08-05	11.90	11.90	11.92	11.76	12.04	11,127,120	132,422,742	11.901	10.77	10.77	10.79	10.64	10.90	12,293,143	10.772	0.68%
2022-08-04	11.82	11.80	11.82	11.58	11.82	22,125,065	259,056,986	11.709	10.70	10.68	10.70	10.48	10.70	24,443,575	10.598	1.20%
2022-08-03	11.68	11.66	11.68	11.58	11.90	21,962,136	257,632,902	11.731	10.57	10.55	10.57	10.48	10.77	24,263,573	10.618	-1.02%
2022-08-02	11.80	11.78	11.80	11.62	12.34	22,213,504	261,867,472	11.789	10.68	10.66	10.68	10.52	11.17	24,541,282	10.670	-4.38%
2022-08-01	12.34	12.34	12.36	12.12	12.70	13,759,546	169,166,356	12.295	11.17	11.17	11.19	10.97	11.50	15,201,424	11.128	-1.75%
2022-07-29	12.56	12.54	12.56	12.54	12.94	23,448,243	297,505,084	12.688	11.37	11.35	11.37	11.35	11.71	25,905,410	11.484	-2.03%
2022-07-28	12.82	12.80	12.82	12.56	12.82	9,845,776	125,433,193	12.740	11.60	11.59	11.60	11.37	11.60	10,877,526	11.531	0.63%
2022-07-27	12.74	12.72	12.74	12.62	12.96	8,111,138	103,616,521	12.775	11.53	11.51	11.53	11.42	11.73	8,961,113	11.563	-1.39%
2022-07-26	12.92	12.90	12.92	12.60	12.94	11,002,430	141,150,269	12.829	11.69	11.68	11.69	11.40	11.71	12,155,387	11.612	2.87%
2022-07-25	12.56	12.56	12.58	12.30	12.68	19,022,220	238,133,666	12.519	11.37	11.37	11.39	11.13	11.48	21,015,580	11.331	0.32%
2022-07-22	12.52	12.52	12.56	12.24	13.00	31,376,321	392,313,587	12.504	11.33	11.33	11.37	11.08	11.77	34,664,280	11.318	-3.54%
2022-07-21	12.98	12.96	12.98	12.90	13.42	19,938,872	261,475,481	13.114	11.75	11.73	11.75	11.68	12.15	22,028,289	11.870	-3.13%
2022-07-20	13.40	13.36	13.40	13.28	13.66	17,827,316	239,530,565	13.436	12.13	12.09	12.13	12.02	12.36	19,695,460	12.162	0.90%
2022-07-19	13.28	13.28	13.30	13.18	13.72	19,646,333	261,821,650	13.327	12.02	12.02	12.04	11.93	12.42	21,705,094	12.063	-4.18%
2022-07-18	13.86	13.86	13.88	13.32	13.88	17,077,911	232,987,606	13.643	12.55	12.55	12.56	12.06	12.56	18,867,524	12.349	1.46%
2022-07-15	13.66	13.64	13.66	13.54	14.72	33,164,003	458,217,959	13.817	12.36	12.35	12.36	12.26	13.32	36,639,296	12.506	-5.27%
2022-07-14	14.42	14.40	14.42	14.10	15.20	38,496,325	554,036,858	14.392	13.05	13.03	13.05	12.76	13.76	42,530,398	13.027	-4.88%
2022-07-13	15.16	15.14	15.16	15.00	15.36	5,984,888	90,802,756	15.172	13.72	13.70	13.72	13.58	13.90	6,612,051	13.733	0.53%
2022-07-12	15.08	15.08	15.10	15.02	15.68	9,753,047	148,969,364	15.274	13.65	13.65	13.67	13.60	14.19	10,775,080	13.825	-0.40%
2022-07-11	15.14	15.12	15.14	15.00	15.58	11,775,673	180,347,416	15.315	13.70	13.69	13.70	13.58	14.10	13,009,659	13.863	-2.82%
2022-07-08	15.58	15.50	15.58	15.44	15.76	14,913,165	232,122,879	15.565	14.10	14.03	14.10	13.98	14.27	16,475,932	14.089	0.26%
2022-07-07	15.54	15.50	15.54	15.24	15.66	11,902,208	183,902,688	15.451	14.07	14.03	14.07	13.79	14.17	13,149,454	13.986	0.26%
2022-07-06	15.50	15.48	15.50	15.00	15.90	18,755,853	291,380,252	15.535	14.03	14.01	14.03	13.58	14.39	20,721,300	14.062	3.47%
2022-07-05	14.98	14.96	14.98	14.84	15.52	13,000,266	195,772,606	15.059	13.56	13.54	13.56	13.43	14.05	14,362,578	13.631	-2.35%
2022-07-04	15.34	15.32	15.34	14.94	15.40	13,607,054	206,479,759	15.175	13.88	13.87	13.88	13.52	13.94	15,032,952	13.735	1.19%
2022-06-30	15.16	15.16	15.18	14.80	15.24	13,172,784	198,930,043	15.102	13.72	13.72	13.74	13.40	13.79	14,553,175	13.669	2.16%
2022-06-29	14.84	14.84	14.90	14.72	15.36	15,160,770	226,689,043	14.952	13.43	13.43	13.49	13.32	13.90	16,749,484	13.534	-3.64%
2022-06-28	15.40	15.40	15.42	14.94	15.44	18,599,015	283,945,259	15.267	13.94	13.94	13.96	13.52	13.98	20,548,026	13.819	4.00%
2022-06-27	14.98	14.98	15.02	14.96	15.28	13,871,355	209,064,152	15.072	13.40	13.40	13.44	13.39	13.67	15,502,954	13.485	-0.13%
2022-06-24	15.00	14.98	15.00	14.78	15.06	15,399,001	229,814,240	14.924	13.42	13.40	13.42	13.22	13.48	17,210,287	13.353	0.94%
2022-06-23	14.86	14.86	14.90	14.74	15.08	13,930,196	207,535,167	14.898	13.30	13.30	13.33	13.19	13.49	15,568,716	13.330	-0.13%
2022-06-22	14.88	14.88	14.90	14.84	15.46	9,532,274	143,067,489	15.009	13.31	13.31	13.33	13.28	13.83	10,653,495	13.429	-3.00%
2022-06-21	15.34	15.32	15.34	15.20	15.46	4,414,608	67,752,768	15.347	13.73	13.71	13.73	13.60	13.83	4,933,870	13.732	0.39%
2022-06-20	15.28	15.28	15.30	14.70	15.38	7,470,592	113,445,995	15.186	13.67	13.67	13.69	13.15	13.76	8,349,310	13.587	2.69%
2022-06-17	14.88	14.86	14.88	14.86	15.18	37,184,643	554,970,555	14.925	13.31	13.30	13.31	13.30	13.58	41,558,436	13.354	-1.85%
2022-06-16	15.16	15.10	15.16	15.02	15.46	14,167,617	215,241,111	15.193	13.56	13.51	13.56	13.44	13.83	15,834,064	13.594	0.00%
2022-06-15	15.16	15.16	15.18	15.10	16.02	21,748,121	335,407,757	15.422	13.56	13.56	13.58	13.51	14.33	24,306,214	13.799	-4.65%
2022-06-14	15.90	15.88	15.90	15.42	16.16	10,556,692	167,251,288	15.843	14.23	14.21	14.23	13.80	14.46	11,798,409	14.176	1.79%
2022-06-13	15.62	15.62	15.64	15.28	15.70	10,801,275	167,477,692	15.505	13.98	13.98	13.99	13.67	14.05	12,071,760	13.874	-1.51%
2022-06-10	15.86	15.84	15.86	15.52	15.92	6,592,332	104,253,770	15.814	14.19	14.17	14.19	13.89	14.24	7,367,746	14.150	0.76%
2022-06-09	15.74	15.72	15.74	15.60	15.90	10,837,195	170,838,201	15.764	14.08	14.07	14.08	13.96	14.23	12,111,905	14.105	-0.13%
2022-06-08	15.76	15.76	15.80	15.66	16.06	15,913,615	251,627,785	15.812	14.10	14.10	14.14	14.01	14.37	17,785,432	14.148	-0.63%
2022-06-07	15.86	15.84	15.86	15.70	16.40	22,629,320	360,634,347	15.937	14.19	14.17	14.19	14.05	14.67	25,291,063	14.259	-4.00%
2022-06-06	16.52	16.52	16.54	16.38	17.18	13,076,203	217,073,070	16.601	14.78	14.78	14.80	14.66	15.37	14,614,274	14.853	-2.02%
2022-06-02	16.86	16.84	16.86	16.68	17.12	19,108,835	322,543,834	16.879	15.09	15.07	15.09	14.92	15.32	21,356,486	15.103	0.60%
2022-06-01	16.76	16.70	16.76	16.54	17.14	17,654,265	295,717,785	16.751	15.00	14.94	15.00	14.80	15.34	19,730,824	14.988	-0.59%
2022-05-31	16.86	16.84	16.86	15.94	16.92	33,582,942	561,837,999	16.730	15.09	15.07	15.09	14.26	15.14	37,533,090	14.969	5.11%
2022-05-30	16.04	16.00	16.04	15.46	16.10	11,419,445	182,019,277	15.939	14.35	14.32	14.35	13.83	14.41	12,762,642	14.262	3.75%
2022-05-27	15.46	15.44	15.46	15.26	16.10	15,202,035	234,848,123	15.449	13.83	13.82	13.83	13.65	14.41	16,990,154	13.823	-2.77%
2022-05-26	15.90	15.88	15.90	15.48	16.18	6,140,914	96,470,781	15.710	14.23	14.21	14.23	13.85	14.48	6,863,231	14.056	0.13%
2022-05-25	15.88	15.88	15.90	15.78	16.10	10,385,706	165,404,686	15.926	14.21	14.21	14.23	14.12	14.41	11,607,311	14.250	0.63%
2022-05-24	15.78	15.78	15.80	15.70	16.12	8,283,253	131,339,021	15.856	14.12	14.12	14.14	14.05	14.42	9,257,559	14.187	-1.25%
2022-05-23	15.98	15.96	15.98	15.70	16.06	7,743,611	123,372,702	15.932	14.30	14.28	14.30	14.05	14.37	8,654,443	14.255	1.78%
2022-05-20	15.70	15.70	15.72	15.64	16.20	11,306,777	179,400,576	15.867	14.05	14.05	14.07	13.99	14.50	12,636,721	14.197	-1.13%
2022-05-19	15.88	15.86	15.88	15.32	16.08	10,658,741	168,274,420	15.788	14.21	14.19	14.21	13.71	14.39	11,912,461	14.126	-0.38%
2022-05-18	15.94	15.92	15.94	15.36	15.94	14,165,908	222,990,172	15.741	14.26	14.24	14.26	13.74	14.26	15,832,154	14.085	3.91%
2022-05-17	15.34	15.32	15.34	14.68	15.40	18,011,590	270,190,383	15.001	13.73	13.71	13.73	13.14	13.78	20,130,179	13.422	3.23%
2022-05-16	14.86	14.84	14.86	14.64	15.54	14,216,174	213,172,331	14.995	13.30	13.28	13.30	13.10	13.90	15,888,332	13.417	-3.26%
2022-05-13	15.36	15.36	15.38	14.96	15.54	20,166,643	308,544,180	15.300	13.74	13.74	13.76	13.39	13.90	22,538,717	13.690	3.09%
2022-05-12	14.90	14.90	14.92	14.72	15.46	25,229,644	378,123,052	14.987	13.33	13.33	13.35	13.17	13.83	28,197,246	13.410	1.22%
2022-05-11	14.72	14.72	14.74	14.44	15.14	18,353,574	272,471,592	14.846	13.17	13.17	13.19	12.92	13.55	20,512,388	13.283	0.68%
2022-05-10	14.62	14.62	14.64	13.74	14.76	22,228,123	319,089,975	14.355	13.08	13.08	13.10	12.29	13.21	24,842,676	12.844	-0.27%
2022-05-06	14.66	14.66	14.70	14.58	15.20	18,829,476	279,456,610	14.841	13.12	13.12	13.15	13.05	13.60	21,044,267	13.279	-5.30%
2022-05-05	15.48	15.46	15.48	15.20	16.26	22,509,258	349,860,362	15.543	13.85	13.83	13.85	13.60	14.55	25,156,879	13.907	-0.51%
2022-05-04	15.56	15.52	15.56	15.28	15.72	5,460,238	84,744,592	15.520	13.92	13.89	13.92	13.67	14.07	6,102,491	13.887	-1.14%
2022-05-03	15.74	15.72	15.74	15.20	15.88	8,843,669	138,736,060	15.688	14.08	14.07	14.08	13.60	14.21	9,883,894	14.037	2.08%
2022-04-29	15.42	15.40	15.42	15.02	15.54	25,042,550	382,012,447	15.255	13.80	13.78	13.80	13.44	13.90	27,988,146	13.649	0.13%
2022-04-28	15.40	15.40	15.42	15.20	16.30	16,223,803	251,188,054	15.483	13.78	13.78	13.80	13.60	14.58	18,132,106	13.853	0.26%
2022-04-27	15.36	15.36	15.40	15.04	15.50	13,101,390	200,413,668	15.297	13.74	13.74	13.78	13.46	13.87	14,642,423	13.687	1.05%
2022-04-26	15.20	15.18	15.20	15.06	15.60	12,574,198	192,078,360	15.276	13.60	13.58	13.60	13.48	13.96	14,053,221	13.668	0.53%
2022-04-25	15.12	15.12	15.18	15.04	15.66	7,622,347	116,546,714	15.290	13.53	13.53	13.58	13.46	14.01	8,518,915	13.681	-3.94%
2022-04-22	15.74	15.74	15.76	15.02	15.86	17,238,110	268,002,789	15.547	14.08	14.08	14.10	13.44	14.19	19,265,719	13.911	0.13%
2022-04-21	15.72	15.70	15.72	15.24	16.10	20,520,193	320,185,211	15.603	14.07	14.05	14.07	13.64	14.41	22,933,853	13.961	-2.24%
2022-04-20	16.08	16.08	16.10	16.00	16.58	13,477,274	218,615,016	16.221	14.39	14.39	14.41	14.32	14.84	15,062,520	14.514	-4.40%
2022-04-19	16.82	16.80	16.82	16.68	17.20	13,681,734	230,155,134	16.822	15.05	15.03	15.05	14.92	15.39	15,291,029	15.052	-1.41%
2022-04-14	17.06	17.04	17.06	16.90	17.30	6,046,685	103,158,429	17.060	15.26	15.25	15.26	15.12	15.48	6,757,918	15.265	1.55%
2022-04-13	16.80	16.80	16.82	16.54	16.94	9,021,441	151,001,564	16.738	15.03	15.03	15.05	14.80	15.16	10,082,576	14.976	-0.47%
2022-04-12	16.88	16.88	16.92	16.74	17.46	14,812,388	251,419,969	16.974	15.10	15.10	15.14	14.98	15.62	16,554,675	15.187	-2.09%
2022-04-11	17.24	17.24	17.26	16.88	18.24	20,345,220	349,034,749	17.156	15.43	15.43	15.44	15.10	16.32	22,738,299	15.350	-5.38%
2022-04-08	18.22	18.20	18.22	17.90	18.26	12,886,295	233,457,950	18.117	16.30	16.28	16.30	16.02	16.34	14,402,028	16.210	0.11%
2022-04-07	18.20	18.18	18.20	17.68	18.78	23,567,362	428,682,170	18.190	16.28	16.27	16.28	15.82	16.80	26,339,441	16.275	-3.40%
2022-04-06	18.84	18.80	18.84	17.98	18.84	21,114,999	391,301,286	18.532	16.86	16.82	16.86	16.09	16.86	23,598,622	16.582	0.75%
2022-04-04	18.70	18.68	18.70	18.22	18.78	10,498,345	194,952,161	18.570	16.73	16.71	16.73	16.30	16.80	11,733,199	16.615	0.97%
2022-04-01	18.52	18.50	18.52	17.86	18.52	15,434,932	282,852,235	18.326	16.57	16.55	16.57	15.98	16.57	17,250,445	16.397	3.81%
2022-03-31	17.84	17.84	17.86	17.30	18.18	19,782,358	352,999,424	17.844	15.96	15.96	15.98	15.48	16.27	22,109,231	15.966	0.11%
2022-03-30	17.82	17.80	17.82	17.24	17.98	28,004,979	496,725,811	17.737	15.94	15.93	15.94	15.43	16.09	31,299,026	15.870	5.19%
2022-03-29	16.94	16.90	16.94	16.56	17.06	12,623,093	213,223,750	16.892	15.16	15.12	15.16	14.82	15.26	14,107,867	15.114	1.80%
2022-03-28	16.64	16.64	16.66	15.50	16.74	37,439,688	610,041,952	16.294	14.89	14.89	14.91	13.87	14.98	41,843,480	14.579	6.67%
2022-03-25	15.60	15.60	15.62	15.56	16.14	13,581,281	214,633,942	15.804	13.96	13.96	13.98	13.92	14.44	15,178,761	14.140	-3.94%
2022-03-24	16.24	16.22	16.24	16.10	16.50	10,513,864	171,169,613	16.280	14.53	14.51	14.53	14.41	14.76	11,750,543	14.567	-0.61%
2022-03-23	16.34	16.32	16.34	16.26	16.98	15,278,250	252,758,968	16.544	14.62	14.60	14.62	14.55	15.19	17,075,333	14.803	-1.68%
2022-03-22	16.62	16.58	16.62	16.06	16.76	11,448,151	189,473,968	16.551	14.87	14.84	14.87	14.37	15.00	12,794,724	14.809	2.97%
2022-03-21	16.14	16.14	16.20	16.08	16.68	13,857,484	225,871,838	16.300	14.44	14.44	14.50	14.39	14.92	15,487,452	14.584	-0.98%
2022-03-18	16.30	16.30	16.34	16.10	17.00	33,688,614	554,319,839	16.454	14.58	14.58	14.62	14.41	15.21	37,651,191	14.723	-0.85%
2022-03-17	16.44	16.42	16.44	16.12	17.50	33,516,036	557,256,218	16.627	14.71	14.69	14.71	14.42	15.66	37,458,314	14.877	-0.48%
2022-03-16	16.52	16.44	16.52	14.90	16.60	47,594,750	751,721,897	15.794	14.78	14.71	14.78	13.33	14.85	53,193,018	14.132	13.00%
2022-03-15	14.62	14.62	14.68	14.24	15.88	48,874,441	725,909,392	14.853	13.08	13.08	13.14	12.74	14.21	54,623,230	13.289	-5.68%
2022-03-14	15.50	15.50	15.54	15.30	16.70	35,305,943	553,783,005	15.685	13.87	13.87	13.90	13.69	14.94	39,458,756	14.034	-7.19%
2022-03-11	16.70	16.70	16.74	16.30	19.12	28,028,702	478,153,209	17.059	14.94	14.94	14.98	14.58	17.11	31,325,540	15.264	-4.79%
2022-03-10	17.54	17.50	17.54	17.18	17.72	30,087,939	525,842,854	17.477	15.69	15.66	15.69	15.37	15.86	33,626,992	15.638	2.69%
2022-03-09	17.08	17.08	17.10	16.32	17.56	48,917,098	832,955,674	17.028	15.28	15.28	15.30	14.60	15.71	54,670,905	15.236	4.91%
2022-03-08	16.28	16.26	16.28	16.12	16.90	24,462,746	403,260,655	16.485	14.57	14.55	14.57	14.42	15.12	27,340,143	14.750	0.99%
2022-03-07	16.12	16.10	16.12	15.88	16.56	16,421,716	267,203,458	16.271	14.42	14.41	14.42	14.21	14.82	18,353,298	14.559	-0.49%
2022-03-04	16.20	16.18	16.20	15.78	16.62	18,145,025	292,890,966	16.142	14.50	14.48	14.50	14.12	14.87	20,279,309	14.443	-1.22%
2022-03-03	16.40	16.40	16.42	16.08	16.66	20,421,854	334,278,855	16.369	14.67	14.67	14.69	14.39	14.91	22,823,947	14.646	1.11%
2022-03-02	16.22	16.18	16.22	16.08	16.50	13,630,850	221,734,232	16.267	14.51	14.48	14.51	14.39	14.76	15,234,160	14.555	-0.61%
2022-03-01	16.32	16.30	16.32	16.22	16.66	14,857,832	243,345,637	16.378	14.60	14.58	14.60	14.51	14.91	16,605,464	14.655	2.00%
2022-02-28	16.00	15.98	16.00	15.38	16.08	26,382,726	418,969,886	15.881	14.32	14.30	14.32	13.76	14.39	29,485,958	14.209	2.56%
2022-02-25	15.60	15.60	15.62	14.80	15.86	22,546,341	348,097,852	15.439	13.96	13.96	13.98	13.24	14.19	25,198,324	13.814	5.83%
2022-02-24	14.74	14.70	14.74	14.32	15.18	23,587,939	348,402,207	14.770	13.19	13.15	13.19	12.81	13.58	26,362,438	13.216	-1.21%
2022-02-23	14.92	14.92	14.94	14.70	15.12	16,170,794	241,175,889	14.914	13.35	13.35	13.37	13.15	13.53	18,072,862	13.345	-0.27%
2022-02-22	14.96	14.94	14.96	14.52	15.50	35,523,322	526,901,860	14.833	13.39	13.37	13.39	12.99	13.87	39,701,704	13.272	-4.23%
2022-02-21	15.62	15.60	15.62	15.36	15.70	12,211,536	190,315,725	15.585	13.98	13.96	13.98	13.74	14.05	13,647,901	13.945	0.64%
2022-02-18	15.52	15.50	15.52	15.46	15.84	12,673,261	197,487,807	15.583	13.89	13.87	13.89	13.83	14.17	14,163,936	13.943	-2.51%
2022-02-17	15.92	15.92	15.94	15.50	15.98	17,664,714	278,310,140	15.755	14.24	14.24	14.26	13.87	14.30	19,742,502	14.097	0.38%
2022-02-16	15.86	15.82	15.86	15.68	16.08	14,076,076	223,069,360	15.847	14.19	14.16	14.19	14.03	14.39	15,731,755	14.180	-0.63%
2022-02-15	15.96	15.92	15.96	15.36	16.00	14,036,253	222,390,671	15.844	14.28	14.24	14.28	13.74	14.32	15,687,248	14.177	2.31%
2022-02-14	15.60	15.58	15.60	15.50	16.38	22,346,531	352,266,836	15.764	13.96	13.94	13.96	13.87	14.66	24,975,011	14.105	-5.34%
2022-02-11	16.48	16.44	16.48	16.34	17.08	18,012,605	299,937,367	16.652	14.75	14.71	14.75	14.62	15.28	20,131,313	14.899	-1.67%
2022-02-10	16.76	16.74	16.76	16.42	16.86	16,501,353	274,643,122	16.644	15.00	14.98	15.00	14.69	15.09	18,442,302	14.892	2.20%
2022-02-09	16.40	16.38	16.40	15.94	16.64	19,353,771	315,500,375	16.302	14.67	14.66	14.67	14.26	14.89	21,630,232	14.586	3.54%
2022-02-08	15.84	15.84	15.86	15.84	16.60	27,290,981	436,369,579	15.990	14.17	14.17	14.19	14.17	14.85	30,501,045	14.307	-4.81%
2022-02-07	16.64	16.62	16.66	16.48	17.02	14,184,414	236,709,155	16.688	14.89	14.87	14.91	14.75	15.23	15,852,836	14.932	0.97%
2022-02-04	16.48	16.46	16.48	16.02	16.60	21,797,890	357,733,584	16.411	14.75	14.73	14.75	14.33	14.85	24,361,837	14.684	4.70%
2022-01-31	15.74	15.74	15.80	15.22	15.96	6,230,583	97,992,732	15.728	14.08	14.08	14.14	13.62	14.28	6,963,447	14.072	1.55%
2022-01-28	15.50	15.50	15.52	15.22	15.98	18,644,011	288,667,493	15.483	13.87	13.87	13.89	13.62	14.30	20,836,987	13.854	-3.00%
2022-01-27	15.98	15.96	15.98	15.72	16.64	19,930,041	320,569,192	16.085	14.30	14.28	14.30	14.07	14.89	22,274,285	14.392	-3.50%
2022-01-26	16.56	16.54	16.56	15.62	16.60	31,413,148	511,790,156	16.292	14.82	14.80	14.82	13.98	14.85	35,108,077	14.578	7.12%
2022-01-25	15.46	15.44	15.46	15.28	15.98	33,866,675	528,394,481	15.602	13.83	13.82	13.83	13.67	14.30	37,850,196	13.960	-3.74%
2022-01-24	16.06	16.06	16.08	15.90	16.70	30,207,956	488,399,897	16.168	14.37	14.37	14.39	14.23	14.94	33,761,126	14.466	-4.63%
2022-01-21	16.84	16.82	16.84	16.36	17.96	51,253,698	866,015,613	16.897	15.07	15.05	15.07	14.64	16.07	57,282,344	15.118	-4.86%
2022-01-20	17.70	17.64	17.70	17.56	18.10	18,895,761	336,474,709	17.807	15.84	15.78	15.84	15.71	16.20	21,118,349	15.933	-1.12%
2022-01-19	17.90	17.88	17.90	17.28	18.08	20,963,262	372,846,326	17.786	16.02	16.00	16.02	15.46	16.18	23,429,037	15.914	3.95%
2022-01-18	17.22	17.20	17.22	16.34	17.44	21,097,306	362,111,192	17.164	15.41	15.39	15.41	14.62	15.60	23,578,848	15.357	0.94%
2022-01-17	17.06	17.00	17.06	16.70	17.16	13,878,982	235,485,728	16.967	15.26	15.21	15.26	14.94	15.35	15,511,478	15.181	0.95%
2022-01-14	16.90	16.88	16.90	16.54	17.20	13,659,847	231,417,879	16.942	15.12	15.10	15.12	14.80	15.39	15,266,568	15.158	0.96%
2022-01-13	16.74	16.72	16.74	16.38	16.88	21,200,202	353,111,245	16.656	14.98	14.96	14.98	14.66	15.10	23,693,847	14.903	1.82%
2022-01-12	16.44	16.40	16.44	16.12	16.50	15,737,060	257,278,687	16.349	14.71	14.67	14.71	14.42	14.76	17,588,110	14.628	1.86%
2022-01-11	16.14	16.14	16.16	15.88	16.70	23,976,425	388,997,633	16.224	14.44	14.44	14.46	14.21	14.94	26,796,619	14.517	-0.37%
2022-01-10	16.20	16.18	16.20	15.82	16.58	28,970,255	470,638,662	16.246	14.50	14.48	14.50	14.16	14.84	32,377,842	14.536	2.53%
2022-01-07	15.80	15.78	15.80	15.68	16.54	26,361,540	418,147,709	15.862	14.14	14.12	14.14	14.03	14.80	29,462,280	14.193	-3.66%
2022-01-06	16.40	16.38	16.40	16.22	16.96	23,706,458	390,458,335	16.471	14.67	14.66	14.67	14.51	15.18	26,494,898	14.737	-2.73%
2022-01-05	16.86	16.82	16.86	16.62	18.16	30,578,024	523,895,765	17.133	15.09	15.05	15.09	14.87	16.25	34,174,722	15.330	-7.77%
2022-01-04	18.28	18.22	18.28	18.04	19.80	28,440,412	533,526,198	18.759	16.36	16.30	16.36	16.14	17.72	31,785,677	16.785	-4.79%
2022-01-03	19.20	19.18	19.20	18.30	19.40	14,494,350	276,666,344	19.088	17.18	17.16	17.18	16.37	17.36	16,199,228	17.079	5.49%
2021-12-31	18.20	18.18	18.20	18.00	18.42	2,972,207	54,027,333	18.178	16.28	16.27	16.28	16.11	16.48	3,321,809	16.264	1.00%
2021-12-30	18.02	18.02	18.04	17.62	18.34	6,409,493	115,513,631	18.022	16.12	16.12	16.14	15.77	16.41	7,163,401	16.126	-0.55%
2021-12-29	18.12	18.10	18.12	17.96	18.46	7,103,266	128,745,285	18.125	16.21	16.20	16.21	16.07	16.52	7,938,778	16.217	-0.22%
2021-12-28	18.16	18.14	18.16	17.70	19.00	21,434,672	388,816,662	18.140	16.25	16.23	16.25	15.84	17.00	23,955,896	16.231	-2.99%
2021-12-24	18.72	18.72	18.74	18.60	19.32	8,861,618	167,219,572	18.870	16.75	16.75	16.77	16.64	17.29	9,903,954	16.884	-1.27%
2021-12-23	18.96	18.94	18.96	17.34	19.56	44,380,933	843,033,184	18.995	16.96	16.95	16.96	15.52	17.50	49,601,180	16.996	8.22%
2021-12-22	17.52	17.52	17.54	17.16	17.86	13,357,395	233,137,643	17.454	15.68	15.68	15.69	15.35	15.98	14,928,540	15.617	-0.11%
2021-12-21	17.54	17.54	17.60	16.74	17.78	18,863,343	328,103,973	17.394	15.69	15.69	15.75	14.98	15.91	21,082,118	15.563	2.21%
2021-12-20	17.16	17.14	17.16	16.92	18.30	30,960,186	538,293,426	17.387	15.35	15.34	15.35	15.14	16.37	34,601,836	15.557	-6.23%
2021-12-17	18.30	18.28	18.30	17.98	18.60	31,770,729	582,009,071	18.319	16.37	16.36	16.37	16.09	16.64	35,507,718	16.391	-1.72%
2021-12-16	18.62	18.62	18.64	17.52	18.82	31,659,255	577,917,062	18.254	16.66	16.66	16.68	15.68	16.84	35,383,132	16.333	4.84%
2021-12-15	17.76	17.76	17.78	17.16	18.18	32,075,745	570,039,108	17.772	15.89	15.89	15.91	15.35	16.27	35,848,611	15.901	0.57%
2021-12-14	17.66	17.66	17.68	17.42	17.96	12,431,929	219,337,489	17.643	15.80	15.80	15.82	15.59	16.07	13,894,218	15.786	0.11%
2021-12-13	17.64	17.64	17.70	17.42	18.16	27,745,479	495,053,926	17.843	15.78	15.78	15.84	15.59	16.25	31,009,003	15.965	2.68%
2021-12-10	17.18	17.18	17.20	17.14	17.98	24,004,777	421,082,317	17.542	15.37	15.37	15.39	15.34	16.09	26,828,306	15.695	-3.91%
2021-12-09	17.88	17.88	17.90	16.36	18.20	51,108,648	901,082,630	17.631	16.00	16.00	16.02	14.64	16.28	57,120,233	15.775	9.16%
2021-12-08	16.38	16.38	16.40	15.70	16.40	21,281,748	342,346,207	16.086	14.66	14.66	14.67	14.05	14.67	23,784,985	14.393	3.41%
2021-12-07	15.84	15.84	15.86	15.60	16.54	25,457,204	404,123,757	15.875	14.17	14.17	14.19	13.96	14.80	28,451,573	14.204	-2.46%
2021-12-06	16.24	16.24	16.30	16.24	17.22	26,335,955	440,393,345	16.722	14.53	14.53	14.58	14.53	15.41	29,433,686	14.962	-5.25%
2021-12-03	17.14	17.12	17.14	16.14	17.34	30,942,638	523,499,508	16.918	15.34	15.32	15.34	14.44	15.52	34,582,224	15.138	5.02%
2021-12-02	16.32	16.26	16.32	16.04	16.60	16,637,437	271,572,291	16.323	14.60	14.55	14.60	14.35	14.85	18,594,393	14.605	-0.12%
2021-12-01	16.34	16.34	16.42	15.72	16.64	23,137,800	376,740,080	16.283	14.62	14.62	14.69	14.07	14.89	25,859,352	14.569	2.13%
2021-11-30	16.00	16.00	16.02	15.60	16.84	41,466,771	663,735,489	16.006	14.32	14.32	14.33	13.96	15.07	46,344,243	14.322	-2.44%
2021-11-29	16.40	16.40	16.42	15.22	16.50	21,926,021	356,393,801	16.254	14.67	14.67	14.69	13.62	14.76	24,505,039	14.544	4.06%
2021-11-26	15.76	15.74	15.76	15.72	16.20	10,927,095	173,676,271	15.894	14.10	14.08	14.10	14.07	14.50	12,212,380	14.221	-2.72%
2021-11-25	16.20	16.16	16.20	15.80	16.44	21,498,080	347,391,120	16.159	14.50	14.46	14.50	14.14	14.71	24,026,762	14.459	1.89%
2021-11-24	15.90	15.86	15.90	15.16	15.92	30,042,873	468,469,465	15.593	14.23	14.19	14.23	13.56	14.24	33,576,625	13.952	4.74%
2021-11-23	15.18	15.16	15.18	15.00	15.34	22,349,203	338,527,381	15.147	13.58	13.56	13.58	13.42	13.73	24,977,998	13.553	-1.68%
2021-11-22	15.44	15.44	15.46	15.28	16.00	29,800,759	461,396,878	15.483	13.82	13.82	13.83	13.67	14.32	33,306,033	13.853	-1.66%
2021-11-19	15.70	15.64	15.70	15.00	15.70	40,887,282	631,540,467	15.446	14.05	13.99	14.05	13.42	14.05	45,696,593	13.820	-0.25%
2021-11-18	15.74	15.72	15.74	15.50	16.06	32,527,064	510,189,237	15.685	14.08	14.07	14.08	13.87	14.37	36,353,016	14.034	-1.13%
2021-11-17	15.92	15.90	15.92	15.50	16.40	32,380,561	511,741,258	15.804	14.24	14.23	14.24	13.87	14.67	36,189,280	14.141	-1.49%
2021-11-16	16.16	16.16	16.18	15.64	16.24	23,915,177	380,272,097	15.901	14.46	14.46	14.48	13.99	14.53	26,728,167	14.227	0.50%
2021-11-15	16.08	16.02	16.08	15.88	16.80	27,347,188	442,256,307	16.172	14.39	14.33	14.39	14.21	15.03	30,563,864	14.470	-2.19%
2021-11-12	16.44	16.44	16.46	16.10	16.74	26,242,316	430,692,029	16.412	14.71	14.71	14.73	14.41	14.98	29,329,033	14.685	3.14%
2021-11-11	15.94	15.90	15.94	15.50	16.20	28,492,166	449,711,728	15.784	14.26	14.23	14.26	13.87	14.50	31,843,518	14.123	-0.38%
2021-11-10	16.00	15.98	16.00	15.72	17.10	47,973,952	772,384,823	16.100	14.32	14.30	14.32	14.07	15.30	53,616,823	14.406	-6.43%
2021-11-09	17.10	17.04	17.10	16.54	17.64	35,787,328	608,457,896	17.002	15.30	15.25	15.30	14.80	15.78	39,996,764	15.213	1.79%
2021-11-08	16.80	16.78	16.80	16.62	17.98	30,572,163	519,489,514	16.992	15.03	15.01	15.03	14.87	16.09	34,168,172	15.204	-6.15%
2021-11-05	17.90	17.88	17.90	17.68	18.98	19,179,257	347,603,501	18.124	16.02	16.00	16.02	15.82	16.98	21,435,191	16.216	-3.87%
2021-11-04	18.62	18.60	18.62	17.62	18.72	15,158,065	279,310,227	18.427	16.66	16.64	16.66	15.77	16.75	16,941,012	16.487	4.61%
2021-11-03	17.80	17.78	17.80	17.42	18.18	20,665,934	367,205,189	17.769	15.93	15.91	15.93	15.59	16.27	23,096,736	15.899	1.37%
2021-11-02	17.56	17.54	17.58	17.38	18.40	15,607,404	275,741,263	17.667	15.71	15.69	15.73	15.55	16.46	17,443,204	15.808	-1.68%
2021-11-01	17.86	17.86	17.88	17.34	18.22	14,662,312	260,726,375	17.782	15.98	15.98	16.00	15.52	16.30	16,386,946	15.911	-1.76%
2021-10-29	18.18	18.18	18.20	17.16	18.40	24,262,319	432,964,714	17.845	16.27	16.27	16.28	15.35	16.46	27,116,141	15.967	0.55%
2021-10-28	18.08	18.08	18.10	17.78	19.26	20,503,435	376,383,871	18.357	16.18	16.18	16.20	15.91	17.23	22,915,124	16.425	-2.27%
2021-10-27	18.50	18.50	18.52	17.84	18.88	18,206,593	337,379,805	18.531	16.55	16.55	16.57	15.96	16.89	20,348,119	16.580	1.65%
2021-10-26	18.20	18.18	18.20	18.04	18.68	17,259,235	315,774,659	18.296	16.28	16.27	16.28	16.14	16.71	19,289,329	16.370	-1.19%
2021-10-25	18.42	18.32	18.42	16.74	18.58	27,743,587	502,922,665	18.128	16.48	16.39	16.48	14.98	16.62	31,006,889	16.220	8.48%
2021-10-22	16.98	16.98	17.00	16.32	17.20	26,263,902	442,241,659	16.838	15.19	15.19	15.21	14.60	15.39	29,353,158	15.066	-1.85%
2021-10-21	17.30	17.28	17.30	16.96	17.80	23,130,632	400,531,764	17.316	15.48	15.46	15.48	15.18	15.93	25,851,341	15.494	-0.92%
2021-10-20	17.46	17.46	17.48	17.30	17.92	27,214,488	478,801,292	17.594	15.62	15.62	15.64	15.48	16.03	30,415,555	15.742	1.75%
2021-10-19	17.16	17.16	17.20	16.02	17.56	32,901,001	560,357,115	17.032	15.35	15.35	15.39	14.33	15.71	36,770,936	15.239	7.25%
2021-10-18	16.00	16.00	16.02	15.84	16.66	82,924,612	1,350,287,944	16.283	14.32	14.32	14.33	14.17	14.91	92,678,506	14.570	-2.32%
2021-10-15	16.38	16.38	16.40	15.46	16.44	125,501,700	2,020,654,049	16.101	14.66	14.66	14.67	13.83	14.71	140,263,666	14.406	7.34%
2021-10-12	15.26	15.26	15.28	14.96	15.92	65,439,520	1,002,799,936	15.324	13.65	13.65	13.67	13.39	14.24	73,136,754	13.711	1.73%
2021-10-11	15.00	15.00	15.04	14.98	16.72	75,689,504	1,169,981,246	15.458	13.42	13.42	13.46	13.40	14.96	84,592,379	13.831	-8.87%
2021-10-08	16.46	16.44	16.46	15.86	17.96	59,283,365	982,547,242	16.574	14.73	14.71	14.73	14.19	16.07	66,256,490	14.829	-8.35%
2021-10-07	17.96	17.94	17.96	17.50	18.22	20,085,709	359,543,373	17.901	16.07	16.05	16.07	15.66	16.30	22,448,263	16.017	-1.86%
2021-10-06	18.30	18.28	18.30	17.82	18.60	15,453,042	282,362,518	18.272	16.37	16.36	16.37	15.94	16.64	17,270,685	16.349	-0.54%
2021-10-05	18.40	18.38	18.40	17.04	18.56	17,862,171	325,301,444	18.212	16.46	16.45	16.46	15.25	16.61	19,963,185	16.295	3.49%
2021-10-04	17.78	17.78	17.80	17.68	18.58	26,965,234	486,502,502	18.042	15.91	15.91	15.93	15.82	16.62	30,136,983	16.143	-7.59%
2021-09-30	19.24	19.22	19.24	18.16	19.28	23,331,154	438,226,999	18.783	17.22	17.20	17.22	16.25	17.25	26,075,449	16.806	3.22%
2021-09-29	18.64	18.64	18.66	18.54	19.64	18,599,027	351,878,666	18.919	16.68	16.68	16.70	16.59	17.57	20,786,712	16.928	-3.32%
2021-09-28	19.28	19.28	19.30	17.82	19.96	45,891,430	883,864,004	19.260	17.25	17.25	17.27	15.94	17.86	51,289,347	17.233	5.24%
2021-09-27	18.32	18.32	18.34	17.94	19.40	37,893,036	705,090,223	18.607	16.39	16.39	16.41	16.05	17.36	42,350,153	16.649	1.78%
2021-09-24	18.00	17.98	18.00	17.82	19.06	49,635,769	914,895,774	18.432	16.11	16.09	16.11	15.94	17.05	55,474,109	16.492	1.47%
2021-09-23	17.74	17.74	17.76	17.54	20.25	90,646,639	1,700,004,743	18.754	15.87	15.87	15.89	15.69	18.12	101,308,826	16.780	5.60%
2021-09-21	16.80	16.80	16.84	15.70	16.96	17,555,772	290,615,326	16.554	15.03	15.03	15.07	14.05	15.18	19,620,746	14.812	5.40%
2021-09-20	15.94	15.92	15.94	15.72	16.60	13,038,727	208,358,683	15.980	14.26	14.24	14.26	14.07	14.85	14,572,389	14.298	-2.21%
2021-09-17	16.30	16.30	16.40	15.36	16.48	40,329,992	653,363,209	16.200	14.58	14.58	14.67	13.74	14.75	45,073,752	14.495	3.82%
2021-09-16	15.70	15.70	15.72	15.50	16.46	31,019,824	494,408,361	15.939	14.05	14.05	14.07	13.87	14.73	34,668,489	14.261	-4.03%
2021-09-15	16.36	16.36	16.38	15.90	16.48	16,898,778	275,769,697	16.319	14.64	14.64	14.66	14.23	14.75	18,886,474	14.601	2.00%
2021-09-14	16.04	16.02	16.04	15.68	16.34	20,638,643	330,657,569	16.021	14.35	14.33	14.35	14.03	14.62	23,066,235	14.335	-2.79%
2021-09-13	16.50	16.48	16.50	16.24	17.04	13,008,050	215,468,217	16.564	14.76	14.75	14.76	14.53	15.25	14,538,104	14.821	-1.90%
2021-09-10	16.82	16.80	16.82	16.58	17.02	14,808,444	248,388,259	16.773	15.05	15.03	15.05	14.84	15.23	16,550,267	15.008	-0.83%
2021-09-09	16.96	16.92	16.96	16.32	17.06	33,051,243	554,107,751	16.765	15.18	15.14	15.18	14.60	15.26	36,938,850	15.001	-2.08%
2021-09-08	17.32	17.30	17.32	16.50	17.64	36,831,339	636,654,737	17.286	15.50	15.48	15.50	14.76	15.78	41,163,575	15.466	6.26%
2021-09-07	16.30	16.30	16.34	15.96	16.60	14,811,674	240,470,759	16.235	14.58	14.58	14.62	14.28	14.85	16,553,877	14.527	0.74%
2021-09-06	16.18	16.14	16.18	16.04	17.48	35,249,082	582,930,411	16.538	14.48	14.44	14.48	14.35	15.64	39,395,207	14.797	0.37%
2021-09-03	16.12	16.12	16.14	15.84	17.40	33,132,103	549,163,734	16.575	14.42	14.42	14.44	14.17	15.57	37,029,221	14.831	1.77%
2021-09-02	15.84	15.82	15.84	15.18	15.94	18,163,380	284,764,371	15.678	14.17	14.16	14.17	13.58	14.26	20,299,823	14.028	2.33%
2021-09-01	15.48	15.48	15.50	15.38	16.30	14,194,031	222,192,106	15.654	13.85	13.85	13.87	13.76	14.58	15,863,585	14.006	-2.40%
2021-08-31	15.86	15.86	15.88	15.42	16.20	26,639,715	420,865,879	15.798	14.19	14.19	14.21	13.80	14.50	29,773,175	14.136	-2.46%
2021-08-30	16.26	16.26	16.28	14.12	16.52	39,720,894	629,529,951	15.849	14.55	14.55	14.57	12.63	14.78	44,393,010	14.181	14.83%
2021-08-27	14.16	14.14	14.16	13.80	14.42	11,053,000	155,246,563	14.046	12.67	12.65	12.67	12.35	12.90	12,353,094	12.567	-1.39%
2021-08-26	14.36	14.32	14.36	14.08	14.92	9,636,270	138,389,447	14.361	12.85	12.81	12.85	12.60	13.35	10,769,723	12.850	-2.84%
2021-08-25	14.78	14.78	14.80	14.12	14.82	12,743,525	184,847,490	14.505	13.22	13.22	13.24	12.63	13.26	14,242,465	12.979	0.00%
2021-08-24	14.78	14.78	14.80	14.42	15.00	24,212,965	357,461,820	14.763	13.22	13.22	13.24	12.90	13.42	27,060,982	13.209	0.96%
2021-08-23	14.64	14.62	14.64	13.22	14.76	31,466,942	445,474,419	14.157	13.10	13.08	13.10	11.83	13.21	35,168,198	12.667	11.25%
2021-08-20	13.16	13.14	13.16	12.40	13.18	21,045,349	270,377,266	12.847	11.77	11.76	11.77	11.09	11.79	23,520,779	11.495	1.23%
2021-08-19	13.00	13.00	13.02	12.70	13.46	11,919,503	154,080,468	12.927	11.63	11.63	11.65	11.36	12.04	13,321,518	11.566	-2.55%
2021-08-18	13.34	13.30	13.34	13.18	13.96	16,585,186	224,599,898	13.542	11.94	11.90	11.94	11.79	12.49	18,535,996	12.117	1.68%
2021-08-17	13.12	13.10	13.12	12.74	13.56	17,696,835	232,392,163	13.132	11.74	11.72	11.74	11.40	12.13	19,778,401	11.750	-1.65%
2021-08-16	13.34	13.34	13.36	13.12	13.98	14,004,910	188,733,742	13.476	11.94	11.94	11.95	11.74	12.51	15,652,218	12.058	-3.47%
2021-08-13	13.82	13.80	13.82	13.58	14.16	17,685,966	245,183,750	13.863	12.37	12.35	12.37	12.15	12.67	19,766,254	12.404	-1.00%
2021-08-12	13.96	13.92	13.96	13.72	14.48	20,901,572	291,617,301	13.952	12.49	12.45	12.49	12.28	12.96	23,360,091	12.484	-3.59%
2021-08-11	14.48	14.42	14.48	13.90	14.56	16,856,464	241,457,190	14.324	12.96	12.90	12.96	12.44	13.03	18,839,183	12.817	1.83%
2021-08-10	14.22	14.20	14.22	13.72	14.60	14,126,414	197,476,159	13.979	12.72	12.71	12.72	12.28	13.06	15,788,014	12.508	-0.84%
2021-08-09	14.34	14.32	14.34	14.18	15.12	12,834,132	185,774,974	14.475	12.83	12.81	12.83	12.69	13.53	14,343,729	12.952	-0.83%
2021-08-06	14.46	14.46	14.48	14.04	14.94	13,987,334	202,321,737	14.465	12.94	12.94	12.96	12.56	13.37	15,632,575	12.942	-2.56%
2021-08-05	14.84	14.82	14.84	14.60	15.12	13,062,544	193,846,042	14.840	13.28	13.26	13.28	13.06	13.53	14,599,008	13.278	-0.67%
2021-08-04	14.94	14.92	14.94	14.82	15.24	16,490,787	246,910,185	14.973	13.37	13.35	13.37	13.26	13.64	18,430,493	13.397	-1.97%
2021-08-03	15.24	15.22	15.24	14.90	15.56	12,502,193	189,851,378	15.185	13.64	13.62	13.64	13.33	13.92	13,972,746	13.587	0.13%
2021-08-02	15.22	15.20	15.22	14.26	15.60	35,108,729	533,131,506	15.185	13.62	13.60	13.62	12.76	13.96	39,238,345	13.587	4.82%
2021-07-30	14.52	14.52	14.54	13.28	14.70	34,607,173	495,759,503	14.325	12.99	12.99	13.01	11.88	13.15	38,677,795	12.818	6.76%
2021-07-29	13.60	13.58	13.60	13.16	13.64	15,613,648	209,922,055	13.445	12.17	12.15	12.17	11.77	12.20	17,450,182	12.030	4.62%
2021-07-28	13.00	12.98	13.00	11.90	13.00	22,180,536	279,752,393	12.613	11.63	11.61	11.63	10.65	11.63	24,789,491	11.285	7.79%
2021-07-27	12.06	12.06	12.08	11.62	12.98	20,638,731	253,727,906	12.294	10.79	10.79	10.81	10.40	11.61	23,066,334	11.000	-1.95%
2021-07-26	12.30	12.30	12.32	12.08	12.98	14,580,316	181,492,143	12.448	11.01	11.01	11.02	10.81	11.61	16,295,306	11.138	-5.82%
2021-07-23	13.06	13.06	13.08	12.94	13.44	7,039,073	92,548,872	13.148	11.69	11.69	11.70	11.58	12.03	7,867,034	11.764	-1.51%
2021-07-22	13.26	13.24	13.26	13.04	13.76	8,836,315	116,604,560	13.196	11.86	11.85	11.86	11.67	12.31	9,875,675	11.807	-0.90%
2021-07-21	13.38	13.36	13.38	12.72	13.42	17,345,104	226,515,270	13.059	11.97	11.95	11.97	11.38	12.01	19,385,298	11.685	6.02%
2021-07-20	12.62	12.54	12.62	12.42	13.40	19,236,957	242,280,974	12.595	11.29	11.22	11.29	11.11	11.99	21,499,678	11.269	-3.81%
2021-07-19	13.12	13.12	13.14	12.96	13.82	22,554,080	299,164,381	13.264	11.74	11.74	11.76	11.60	12.37	25,206,973	11.868	-2.81%
2021-07-16	13.50	13.50	13.52	13.12	13.66	12,471,596	167,722,538	13.448	12.08	12.08	12.10	11.74	12.22	13,938,550	12.033	2.27%
2021-07-15	13.20	13.18	13.20	12.68	13.34	18,502,554	241,755,247	13.066	11.81	11.79	11.81	11.35	11.94	20,678,892	11.691	1.85%
2021-07-14	12.96	12.96	12.98	12.68	13.46	22,930,265	297,377,033	12.969	11.60	11.60	11.61	11.35	12.04	25,627,406	11.604	-2.56%
2021-07-13	13.30	13.28	13.30	13.12	13.40	14,563,562	192,759,745	13.236	11.90	11.88	11.90	11.74	11.99	16,276,581	11.843	0.76%
2021-07-12	13.20	13.20	13.22	13.02	13.58	10,227,029	135,428,149	13.242	11.81	11.81	11.83	11.65	12.15	11,429,969	11.849	-0.30%
2021-07-09	13.24	13.22	13.24	12.96	13.60	14,432,306	190,994,693	13.234	11.85	11.83	11.85	11.60	12.17	16,129,886	11.841	-1.19%
2021-07-08	13.40	13.38	13.40	13.34	14.16	16,420,461	222,622,652	13.558	11.99	11.97	11.99	11.94	12.67	18,351,895	12.131	-2.19%
2021-07-07	13.70	13.68	13.70	13.12	13.72	14,930,735	201,270,636	13.480	12.26	12.24	12.26	11.74	12.28	16,686,942	12.062	3.32%
2021-07-06	13.26	13.24	13.26	12.84	13.36	10,173,410	133,052,596	13.079	11.86	11.85	11.86	11.49	11.95	11,370,043	11.702	0.30%
2021-07-05	13.22	13.20	13.22	13.12	13.56	8,371,875	110,708,576	13.224	11.83	11.81	11.83	11.74	12.13	9,356,605	11.832	0.76%
2021-07-02	13.12	13.10	13.12	12.92	13.46	18,707,548	245,862,696	13.142	11.74	11.72	11.74	11.56	12.04	20,907,998	11.759	-1.94%
2021-06-30	13.38	13.38	13.40	13.28	14.24	24,369,294	333,050,763	13.667	11.97	11.97	11.99	11.88	12.74	27,235,699	12.228	-2.19%
2021-06-29	13.68	13.66	13.68	13.10	13.70	15,480,290	209,782,461	13.552	12.24	12.22	12.24	11.72	12.26	17,301,138	12.125	4.27%
2021-06-28	13.12	13.10	13.12	12.70	13.54	11,789,325	152,773,106	12.959	11.74	11.72	11.74	11.36	12.11	13,176,028	11.595	-2.09%
2021-06-25	13.40	13.40	13.42	13.10	14.10	20,804,870	279,639,860	13.441	11.99	11.99	12.01	11.72	12.62	23,252,014	12.026	-3.04%
2021-06-24	13.82	13.80	13.82	13.68	13.94	28,659,794	395,746,359	13.808	12.37	12.35	12.37	12.24	12.47	32,030,863	12.355	1.62%
2021-06-23	13.60	13.58	13.60	13.32	14.00	19,577,660	267,357,014	13.656	12.17	12.15	12.17	11.92	12.53	21,880,456	12.219	0.59%
2021-06-22	13.52	13.52	13.54	12.80	13.88	38,383,447	516,404,054	13.454	12.10	12.10	12.11	11.45	12.42	42,898,248	12.038	7.64%
2021-06-21	12.56	12.56	12.58	12.34	12.84	11,720,461	147,184,027	12.558	11.24	11.24	11.26	11.04	11.49	13,099,064	11.236	-1.41%
2021-06-18	12.74	12.74	12.78	12.26	12.82	22,799,295	288,398,546	12.650	11.40	11.40	11.43	10.97	11.47	25,481,031	11.318	0.63%
2021-06-17	12.66	12.64	12.66	12.20	12.96	12,522,046	158,587,286	12.665	11.33	11.31	11.33	10.92	11.60	13,994,935	11.332	1.93%
2021-06-16	12.42	12.42	12.44	12.40	13.08	18,752,944	236,444,519	12.608	11.11	11.11	11.13	11.09	11.70	20,958,733	11.281	-4.61%
2021-06-15	13.02	13.00	13.02	12.62	13.32	30,611,441	396,056,393	12.938	11.65	11.63	11.65	11.29	11.92	34,212,070	11.577	3.50%
2021-06-11	12.58	12.56	12.58	12.06	12.80	26,060,881	324,754,929	12.461	11.26	11.24	11.26	10.79	11.45	29,126,257	11.150	2.28%
2021-06-10	12.30	12.30	12.32	11.14	12.66	48,763,859	587,823,734	12.055	11.01	11.01	11.02	9.968	11.33	54,499,641	10.786	10.02%
2021-06-09	11.18	11.18	11.20	10.48	11.24	16,129,628	176,847,054	10.964	10.00	10.00	10.02	9.377	10.06	18,026,854	9.8102	3.90%
2021-06-08	10.76	10.74	10.76	10.46	10.98	16,317,554	174,586,309	10.699	9.628	9.610	9.628	9.359	9.824	18,236,884	9.5733	0.37%
2021-06-07	10.72	10.70	10.72	10.42	11.12	11,719,719	124,973,018	10.664	9.592	9.574	9.592	9.323	9.950	13,098,235	9.5412	-0.56%
2021-06-04	10.78	10.76	10.78	10.54	10.84	6,332,269	67,812,207	10.709	9.645	9.628	9.645	9.431	9.699	7,077,094	9.5819	-0.55%
2021-06-03	10.84	10.80	10.84	10.78	11.34	9,928,260	108,562,150	10.935	9.699	9.663	9.699	9.645	10.15	11,096,058	9.7838	-1.63%
2021-06-02	11.02	11.00	11.02	10.92	11.30	13,297,877	147,070,222	11.060	9.860	9.842	9.860	9.771	10.11	14,862,022	9.8957	0.92%
2021-06-01	10.92	10.90	10.92	10.44	10.94	16,191,073	173,145,631	10.694	9.771	9.753	9.771	9.341	9.789	18,095,526	9.5684	0.76%
2021-05-31	10.98	10.98	11.00	10.82	11.32	16,506,999	180,314,979	10.924	9.697	9.697	9.715	9.556	9.997	18,690,672	9.6473	-1.61%
2021-05-28	11.16	11.16	11.18	11.08	11.60	16,388,356	184,601,466	11.264	9.856	9.856	9.874	9.785	10.24	18,556,334	9.9482	-1.06%
2021-05-27	11.28	11.28	11.30	10.94	11.40	22,212,715	247,986,499	11.164	9.962	9.962	9.980	9.662	10.07	25,151,184	9.8598	-0.35%
2021-05-26	11.32	11.30	11.32	11.18	11.54	11,251,914	127,328,556	11.316	9.997	9.980	9.997	9.874	10.19	12,740,404	9.9941	0.18%
2021-05-25	11.30	11.30	11.36	11.18	11.44	10,945,648	124,066,137	11.335	9.980	9.980	10.03	9.874	10.10	12,393,622	10.010	0.89%
2021-05-24	11.20	11.18	11.20	11.00	11.44	16,080,160	180,740,027	11.240	9.891	9.874	9.891	9.715	10.10	18,207,367	9.9268	1.82%
2021-05-21	11.00	11.00	11.02	10.90	11.30	16,516,256	182,845,008	11.071	9.715	9.715	9.733	9.627	9.980	18,701,153	9.7772	2.80%
2021-05-20	10.70	10.70	10.72	10.44	11.12	21,937,616	237,244,724	10.815	9.450	9.450	9.468	9.220	9.821	24,839,693	9.5510	2.69%
2021-05-18	10.42	10.42	10.46	10.30	10.86	19,358,612	202,866,500	10.479	9.203	9.203	9.238	9.097	9.591	21,919,518	9.2551	1.96%
2021-05-17	10.22	10.20	10.22	9.800	10.30	12,396,516	126,265,403	10.186	9.026	9.008	9.026	8.655	9.097	14,036,422	8.9956	3.44%
2021-05-14	9.880	9.880	9.890	9.770	10.18	14,071,481	139,692,798	9.9274	8.726	8.726	8.735	8.629	8.991	15,932,965	8.7675	0.41%
2021-05-13	9.840	9.840	9.850	9.710	10.10	23,895,910	236,327,663	9.8899	8.690	8.690	8.699	8.576	8.920	27,057,045	8.7344	-2.96%
2021-05-12	10.14	10.14	10.18	10.02	10.38	36,229,847	367,605,290	10.147	8.955	8.955	8.991	8.849	9.167	41,022,610	8.9610	-2.50%
2021-05-11	10.40	10.38	10.40	10.12	11.00	23,130,515	240,144,608	10.382	9.185	9.167	9.185	8.938	9.715	26,190,397	9.1692	-5.45%
2021-05-10	11.00	10.98	11.00	10.50	11.02	10,747,567	116,802,017	10.868	9.715	9.697	9.715	9.273	9.733	12,169,338	9.5981	2.61%
2021-05-07	10.72	10.72	10.74	10.66	11.12	22,529,031	245,068,096	10.878	9.468	9.468	9.485	9.415	9.821	25,509,344	9.6070	-3.94%
2021-05-06	11.16	11.16	11.18	11.04	11.62	23,878,028	267,475,529	11.202	9.856	9.856	9.874	9.750	10.26	27,036,797	9.8930	-2.11%
2021-05-05	11.40	11.38	11.40	10.84	11.54	19,972,956	226,426,759	11.337	10.07	10.05	10.07	9.574	10.19	22,615,132	10.012	1.97%
2021-05-04	11.18	11.14	11.18	10.80	11.22	11,219,597	124,389,336	11.087	9.874	9.838	9.874	9.538	9.909	12,703,812	9.7915	2.38%
2021-05-03	10.92	10.92	10.94	10.76	11.28	16,111,758	175,546,524	10.896	9.644	9.644	9.662	9.503	9.962	18,243,145	9.6226	-4.55%
2021-04-30	11.44	11.42	11.44	11.32	11.76	13,793,835	158,838,395	11.515	10.10	10.09	10.10	9.997	10.39	15,618,590	10.170	-1.72%
2021-04-29	11.64	11.62	11.64	11.62	12.28	18,898,851	223,802,432	11.842	10.28	10.26	10.28	10.26	10.85	21,398,936	10.459	-2.02%
2021-04-28	11.88	11.86	11.88	11.60	12.06	17,504,192	209,011,020	11.941	10.49	10.47	10.49	10.24	10.65	19,819,781	10.546	1.54%
2021-04-27	11.70	11.68	11.70	11.56	11.88	17,462,268	204,590,590	11.716	10.33	10.32	10.33	10.21	10.49	19,772,311	10.347	0.52%
2021-04-26	11.64	11.64	11.66	11.62	12.20	30,738,465	361,453,227	11.759	10.28	10.28	10.30	10.26	10.77	34,804,786	10.385	-2.84%
2021-04-23	11.98	11.96	11.98	11.54	11.98	26,434,877	311,609,856	11.788	10.58	10.56	10.58	10.19	10.58	29,931,886	10.411	2.39%
2021-04-22	11.70	11.70	11.72	11.52	12.06	21,265,175	250,065,625	11.759	10.33	10.33	10.35	10.17	10.65	24,078,296	10.386	-1.85%
2021-04-21	11.92	11.90	11.92	11.84	12.68	39,168,465	477,252,687	12.185	10.53	10.51	10.53	10.46	11.20	44,349,971	10.761	-1.97%
2021-04-20	12.16	12.14	12.16	11.12	12.38	40,527,617	481,828,557	11.889	10.74	10.72	10.74	9.821	10.93	45,888,922	10.500	8.19%
2021-04-19	11.24	11.22	11.24	10.74	11.30	43,285,821	475,537,971	10.986	9.927	9.909	9.927	9.485	9.980	49,012,002	9.7025	4.07%
2021-04-16	10.80	10.78	10.80	10.60	10.96	81,492,039	879,496,101	10.792	9.538	9.521	9.538	9.362	9.680	92,272,433	9.5315	0.19%
2021-04-15	10.78	10.78	10.80	10.66	10.98	20,591,611	221,672,739	10.765	9.521	9.521	9.538	9.415	9.697	23,315,628	9.5075	-0.19%
2021-04-14	10.80	10.78	10.80	10.78	11.08	24,584,457	267,151,139	10.867	9.538	9.521	9.538	9.521	9.785	27,836,678	9.5971	-0.74%
2021-04-13	10.88	10.88	10.90	10.70	11.18	30,297,513	329,860,441	10.887	9.609	9.609	9.627	9.450	9.874	34,305,501	9.6154	-3.03%
2021-04-12	11.22	11.20	11.22	10.72	11.44	30,593,794	340,283,589	11.123	9.909	9.891	9.909	9.468	10.10	34,640,976	9.8232	4.08%
2021-04-09	10.78	10.78	10.80	10.70	11.26	21,383,049	232,618,134	10.879	9.521	9.521	9.538	9.450	9.944	24,211,763	9.6076	-1.82%
2021-04-08	10.98	10.96	10.98	10.80	11.22	25,549,421	282,714,855	11.065	9.697	9.680	9.697	9.538	9.909	28,929,295	9.7726	0.55%
2021-04-07	10.92	10.90	10.92	10.54	11.12	38,010,033	412,272,202	10.846	9.644	9.627	9.644	9.309	9.821	43,038,292	9.5792	1.11%
2021-04-01	10.80	10.78	10.80	10.50	11.06	28,290,836	304,529,125	10.764	9.538	9.521	9.538	9.273	9.768	32,033,365	9.5066	2.27%
2021-03-31	10.56	10.54	10.56	10.00	10.60	36,422,716	381,072,265	10.463	9.326	9.309	9.326	8.832	9.362	41,240,993	9.2401	2.13%
2021-03-30	10.34	10.32	10.34	9.680	10.36	23,256,692	234,083,454	10.065	9.132	9.114	9.132	8.549	9.150	26,333,266	8.8893	2.99%
2021-03-29	10.04	10.04	10.06	9.910	10.50	25,374,445	258,072,155	10.171	8.867	8.867	8.885	8.752	9.273	28,731,172	8.9823	0.00%
2021-03-26	10.04	10.04	10.06	9.760	10.44	36,659,863	373,579,277	10.190	8.867	8.867	8.885	8.620	9.220	41,509,512	8.9998	2.87%
2021-03-25	9.760	9.740	9.760	9.100	9.780	33,208,938	317,566,661	9.5627	8.620	8.602	8.620	8.037	8.637	37,602,072	8.4455	1.67%
2021-03-24	9.600	9.590	9.600	9.420	10.44	34,079,165	333,136,976	9.7754	8.478	8.470	8.478	8.319	9.220	38,587,419	8.6333	-2.83%
2021-03-23	9.880	9.840	9.880	9.640	10.88	47,237,632	475,444,351	10.065	8.726	8.690	8.726	8.514	9.609	53,486,589	8.8890	-4.26%
2021-03-22	10.32	10.30	10.32	9.510	10.50	48,536,734	498,440,346	10.269	9.114	9.097	9.114	8.399	9.273	54,957,546	9.0696	8.63%
2021-03-19	9.500	9.500	9.520	9.280	9.760	42,061,356	400,061,511	9.5114	8.390	8.390	8.408	8.196	8.620	47,625,556	8.4001	-0.94%
2021-03-18	9.590	9.590	9.600	9.400	9.700	31,085,043	298,051,019	9.5882	8.470	8.470	8.478	8.302	8.567	35,197,212	8.4680	1.80%
2021-03-17	9.420	9.410	9.420	9.270	9.840	35,802,496	338,268,541	9.4482	8.319	8.311	8.319	8.187	8.690	40,538,726	8.3443	-2.79%
2021-03-16	9.690	9.680	9.690	9.230	9.820	35,514,523	340,150,335	9.5778	8.558	8.549	8.558	8.152	8.673	40,212,657	8.4588	5.33%
2021-03-15	9.200	9.200	9.210	9.150	9.870	36,017,518	340,178,954	9.4448	8.125	8.125	8.134	8.081	8.717	40,782,192	8.3414	-0.65%
2021-03-12	9.260	9.250	9.260	9.160	10.16	84,001,908	797,338,384	9.4919	8.178	8.169	8.178	8.090	8.973	95,114,326	8.3829	-3.94%
2021-03-11	9.640	9.630	9.640	9.130	9.700	67,163,366	640,208,372	9.5321	8.514	8.505	8.514	8.063	8.567	76,048,253	8.4184	7.35%
2021-03-10	8.980	8.970	8.980	8.630	9.200	80,032,776	715,047,837	8.9344	7.931	7.922	7.931	7.622	8.125	90,620,127	7.8906	10.05%
2021-03-09	8.160	8.150	8.160	7.730	8.390	72,129,564	582,250,033	8.0723	7.207	7.198	7.207	6.827	7.410	81,671,417	7.1292	0.37%
2021-03-08	8.130	8.110	8.130	8.000	9.270	83,041,182	694,876,992	8.3679	7.180	7.162	7.180	7.065	8.187	94,026,508	7.3902	-10.07%
2021-03-05	9.040	9.040	9.050	8.380	9.280	83,873,487	740,289,569	8.8263	7.984	7.984	7.993	7.401	8.196	94,968,917	7.7951	-0.33%
2021-03-04	9.070	9.070	9.090	9.000	10.38	105,936,394	999,328,140	9.4333	8.010	8.010	8.028	7.949	9.167	119,950,475	8.3312	-14.60%
2021-03-03	10.62	10.62	10.66	10.10	12.08	106,698,870	1,139,821,181	10.683	9.379	9.379	9.415	8.920	10.67	120,813,817	9.4345	-13.66%
2021-03-02	12.30	12.30	12.32	11.94	12.72	30,674,854	376,494,805	12.274	10.86	10.86	10.88	10.55	11.23	34,732,760	10.840	0.49%
2021-03-01	12.24	12.22	12.24	11.80	12.34	37,971,999	459,297,960	12.096	10.81	10.79	10.81	10.42	10.90	42,995,227	10.683	6.07%
2021-02-26	11.54	11.52	11.54	11.22	11.94	48,054,186	556,762,308	11.586	10.19	10.17	10.19	9.909	10.55	54,411,163	10.233	-2.20%
2021-02-25	11.80	11.80	11.82	11.48	11.88	47,949,807	561,873,339	11.718	10.42	10.42	10.44	10.14	10.49	54,292,976	10.349	6.50%
2021-02-24	11.08	11.08	11.10	10.88	12.44	55,685,863	630,567,807	11.324	9.785	9.785	9.803	9.609	10.99	63,052,417	10.001	-8.13%
2021-02-23	12.06	12.06	12.08	11.86	12.48	42,894,766	521,409,131	12.156	10.65	10.65	10.67	10.47	11.02	48,569,216	10.735	1.17%
2021-02-22	11.92	11.92	11.94	11.92	13.20	49,808,582	614,737,446	12.342	10.53	10.53	10.55	10.53	11.66	56,397,644	10.900	-8.31%
2021-02-19	13.00	13.00	13.02	12.30	13.12	45,831,282	583,664,713	12.735	11.48	11.48	11.50	10.86	11.59	51,894,196	11.247	-2.84%
2021-02-18	13.38	13.38	13.40	13.22	14.60	44,377,974	602,707,623	13.581	11.82	11.82	11.83	11.68	12.89	50,248,634	11.995	-7.47%
2021-02-17	14.46	14.46	14.48	14.32	15.28	43,215,309	634,571,434	14.684	12.77	12.77	12.79	12.65	13.49	48,932,162	12.968	-7.07%
2021-02-16	15.56	15.54	15.56	14.62	15.82	46,081,814	711,544,514	15.441	13.74	13.72	13.74	12.91	13.97	52,177,871	13.637	10.04%
2021-02-11	14.14	14.12	14.14	13.42	14.32	20,820,379	287,751,334	13.821	12.49	12.47	12.49	11.85	12.65	23,574,659	12.206	5.52%
2021-02-10	13.40	13.40	13.42	12.70	13.58	32,001,962	422,450,754	13.201	11.83	11.83	11.85	11.22	11.99	36,235,428	11.659	2.13%
2021-02-09	13.12	13.12	13.16	12.40	13.24	17,476,062	226,539,644	12.963	11.59	11.59	11.62	10.95	11.69	19,787,930	11.448	2.66%
2021-02-08	12.78	12.78	12.82	12.30	13.30	20,680,460	267,287,492	12.925	11.29	11.29	11.32	10.86	11.75	23,416,230	11.415	3.06%
2021-02-05	12.40	12.40	12.42	12.28	12.92	24,472,993	305,435,349	12.481	10.95	10.95	10.97	10.85	11.41	27,710,469	11.022	-2.52%
2021-02-04	12.72	12.70	12.72	12.10	12.92	29,009,131	361,685,809	12.468	11.23	11.22	11.23	10.69	11.41	32,846,682	11.011	0.32%
2021-02-03	12.68	12.68	12.70	12.12	13.72	42,633,891	554,179,959	12.999	11.20	11.20	11.22	10.70	12.12	48,273,830	11.480	5.14%
2021-02-02	12.06	12.06	12.08	11.90	12.46	33,026,302	399,945,264	12.110	10.65	10.65	10.67	10.51	11.00	37,395,275	10.695	2.55%
2021-02-01	11.76	11.76	11.78	11.50	12.10	36,450,126	430,483,078	11.810	10.39	10.39	10.40	10.16	10.69	41,272,029	10.430	3.52%
2021-01-29	11.36	11.36	11.38	11.00	11.72	57,398,151	650,074,736	11.326	10.03	10.03	10.05	9.715	10.35	64,991,220	10.003	-2.91%
2021-01-28	11.70	11.68	11.70	11.46	12.22	52,796,430	621,353,057	11.769	10.33	10.32	10.33	10.12	10.79	59,780,748	10.394	-4.57%
2021-01-27	12.26	12.26	12.28	11.92	12.78	74,142,882	907,678,903	12.242	10.83	10.83	10.85	10.53	11.29	83,951,073	10.812	-4.67%
2021-01-26	12.86	12.82	12.86	12.54	13.34	39,558,623	508,652,559	12.858	11.36	11.32	11.36	11.07	11.78	44,791,742	11.356	0.63%
2021-01-25	12.78	12.78	12.80	12.50	12.98	43,537,282	552,676,479	12.694	11.29	11.29	11.30	11.04	11.46	49,296,728	11.211	1.43%
2021-01-22	12.60	12.58	12.60	11.70	12.76	54,872,980	677,143,519	12.340	11.13	11.11	11.13	10.33	11.27	62,132,000	10.898	4.83%
2021-01-21	12.02	12.00	12.02	11.88	12.74	34,398,018	419,364,329	12.192	10.62	10.60	10.62	10.49	11.25	38,948,452	10.767	-5.65%
2021-01-20	12.74	12.70	12.74	11.52	13.38	69,835,683	878,965,045	12.586	11.25	11.22	11.25	10.17	11.82	79,074,084	11.116	12.94%
2021-01-19	11.28	11.28	11.30	11.02	11.80	47,372,189	537,214,409	11.340	9.962	9.962	9.980	9.733	10.42	53,638,946	10.015	0.89%
2021-01-18	11.18	11.14	11.18	10.56	11.22	37,595,988	412,768,835	10.979	9.874	9.838	9.874	9.326	9.909	42,569,474	9.6964	8.33%
2021-01-15	10.32	10.32	10.34	10.02	10.82	59,114,507	611,599,400	10.346	9.114	9.114	9.132	8.849	9.556	66,934,629	9.1373	-3.55%
2021-01-14	10.70	10.70	10.76	10.66	11.68	51,356,125	562,733,006	10.958	9.450	9.450	9.503	9.415	10.32	58,149,908	9.6773	-7.76%
2021-01-13	11.60	11.58	11.60	10.92	12.22	64,322,933	749,553,806	11.653	10.24	10.23	10.24	9.644	10.79	72,832,065	10.292	6.62%
2021-01-12	10.88	10.88	10.90	10.46	11.00	57,738,184	619,987,916	10.738	9.609	9.609	9.627	9.238	9.715	65,376,235	9.4834	-2.51%
2021-01-11	11.16	11.16	11.18	10.62	11.52	82,406,195	926,308,947	11.241	9.856	9.856	9.874	9.379	10.17	93,307,520	9.9275	-3.63%
2021-01-08	11.58	11.58	11.60	11.08	12.18	81,179,227	942,211,694	11.607	10.23	10.23	10.24	9.785	10.76	91,918,239	10.251	0.70%
2021-01-07	11.50	11.50	11.52	9.410	11.80	81,972,926	883,119,936	10.773	10.16	10.16	10.17	8.311	10.42	92,816,935	9.5146	14.54%
2021-01-06	10.04	10.04	10.06	8.870	10.26	53,924,935	527,290,141	9.7782	8.867	8.867	8.885	7.834	9.061	61,058,540	8.6358	12.94%
2021-01-05	8.890	8.880	8.890	8.430	8.950	40,138,639	351,938,974	8.7681	7.851	7.843	7.851	7.445	7.904	45,448,487	7.7437	3.37%
2021-01-04	8.600	8.600	8.610	7.960	8.690	33,842,576	285,759,560	8.4438	7.595	7.595	7.604	7.030	7.675	38,319,532	7.4573	10.68%
2020-12-31	7.770	7.770	7.780	7.580	7.930	14,992,630	116,746,980	7.7870	6.862	6.862	6.871	6.694	7.004	16,975,970	6.8772	-2.88%
2020-12-30	8.000	7.980	8.000	7.590	8.000	21,492,178	169,099,420	7.8680	7.065	7.048	7.065	6.703	7.065	24,335,329	6.9487	5.12%
2020-12-29	7.610	7.610	7.620	7.300	7.660	24,364,908	184,110,823	7.5564	6.721	6.721	6.730	6.447	6.765	27,588,085	6.6736	1.74%
2020-12-28	7.480	7.480	7.490	7.100	7.520	19,214,504	142,097,994	7.3954	6.606	6.606	6.615	6.270	6.641	21,756,346	6.5313	5.65%
2020-12-24	7.080	7.070	7.080	7.000	7.180	4,605,776	32,459,344	7.0475	6.253	6.244	6.253	6.182	6.341	5,215,063	6.2242	-0.56%
2020-12-23	7.120	7.100	7.120	6.650	7.120	27,515,607	192,705,306	7.0035	6.288	6.270	6.288	5.873	6.288	31,155,583	6.1853	8.70%
2020-12-22	6.550	6.540	6.550	6.500	6.750	13,276,184	87,471,351	6.5886	5.785	5.776	5.785	5.741	5.961	15,032,460	5.8188	-3.25%
2020-12-21	6.770	6.770	6.780	6.740	7.040	41,185,261	283,196,351	6.8762	5.979	5.979	5.988	5.953	6.218	46,633,564	6.0728	0.30%
2020-12-18	6.750	6.750	6.760	6.380	6.790	24,494,395	163,741,397	6.6849	5.961	5.961	5.970	5.635	5.997	27,734,702	5.9038	5.30%
2020-12-17	6.410	6.400	6.410	6.190	6.470	19,405,391	123,442,018	6.3612	5.661	5.652	5.661	5.467	5.714	21,972,485	5.6180	0.94%
2020-12-16	6.350	6.350	6.380	6.350	6.630	19,712,596	127,209,422	6.4532	5.608	5.608	5.635	5.608	5.855	22,320,330	5.6993	-1.70%
2020-12-15	6.460	6.450	6.460	6.000	6.490	51,846,000	324,264,443	6.2544	5.705	5.696	5.705	5.299	5.732	58,704,588	5.5237	9.31%
2020-12-14	5.910	5.900	5.920	5.870	6.050	28,188,208	167,346,582	5.9368	5.220	5.211	5.228	5.184	5.343	31,917,161	5.2432	-1.50%
2020-12-11	6.000	6.000	6.010	5.870	6.240	31,730,231	191,472,993	6.0344	5.299	5.299	5.308	5.184	5.511	35,927,750	5.3294	-1.64%
2020-12-10	6.100	6.090	6.100	6.040	6.300	30,933,716	189,577,496	6.1285	5.387	5.378	5.387	5.334	5.564	35,025,866	5.4125	-2.24%
2020-12-09	6.240	6.230	6.240	6.200	6.450	30,926,682	194,848,569	6.3003	5.511	5.502	5.511	5.476	5.696	35,017,901	5.5643	-3.85%
2020-12-08	6.490	6.480	6.490	6.430	7.020	38,960,903	259,841,024	6.6693	5.732	5.723	5.732	5.679	6.200	44,114,951	5.8901	-4.42%
2020-12-07	6.790	6.760	6.790	6.710	6.940	13,553,457	92,229,351	6.8049	5.997	5.970	5.997	5.926	6.129	15,346,413	6.0098	0.30%
2020-12-04	6.770	6.770	6.780	6.770	7.060	23,461,531	161,433,396	6.8808	5.979	5.979	5.988	5.979	6.235	26,565,203	6.0769	-4.11%
2020-12-03	7.060	7.050	7.060	6.700	7.100	35,450,794	247,390,300	6.9784	6.235	6.226	6.235	5.917	6.270	40,140,498	6.1631	5.37%
2020-12-02	6.700	6.690	6.700	6.660	6.990	24,875,552	167,371,350	6.7283	5.917	5.908	5.917	5.882	6.173	28,166,281	5.9423	-1.18%
2020-12-01	6.780	6.780	6.790	6.500	6.780	19,606,327	130,652,311	6.6638	5.988	5.988	5.997	5.741	5.988	22,200,003	5.8852	3.99%
2020-11-30	6.520	6.520	6.550	6.520	6.790	59,875,444	393,490,851	6.5718	5.758	5.758	5.785	5.758	5.997	67,796,228	5.8040	-1.81%
2020-11-27	6.640	6.630	6.640	6.570	6.810	11,570,025	76,940,368	6.6500	5.864	5.855	5.864	5.802	6.014	13,100,597	5.8730	-3.35%
2020-11-26	6.870	6.860	6.870	6.660	6.940	20,403,526	139,995,765	6.8614	6.067	6.059	6.067	5.882	6.129	23,102,661	6.0597	-1.01%
2020-11-25	6.940	6.930	6.940	6.840	7.190	29,305,598	203,181,341	6.9332	6.129	6.120	6.129	6.041	6.350	33,182,368	6.1232	-0.72%
2020-11-24	6.990	6.960	6.990	6.620	7.010	40,499,862	279,845,328	6.9098	6.173	6.147	6.173	5.847	6.191	45,857,495	6.1025	1.90%
2020-11-23	6.860	6.860	6.880	6.410	6.950	52,043,002	351,594,530	6.7558	6.059	6.059	6.076	5.661	6.138	58,927,651	5.9665	8.89%
2020-11-20	6.300	6.300	6.310	6.110	6.360	16,520,102	103,907,045	6.2897	5.564	5.564	5.573	5.396	5.617	18,705,508	5.5549	-1.72%
2020-11-19	6.410	6.400	6.410	6.290	6.510	26,725,576	171,384,644	6.4128	5.661	5.652	5.661	5.555	5.749	30,261,041	5.6635	2.56%
2020-11-18	6.250	6.250	6.260	6.190	6.480	18,315,146	114,742,654	6.2649	5.520	5.520	5.529	5.467	5.723	20,738,014	5.5330	-2.95%
2020-11-17	6.440	6.400	6.440	6.370	6.550	29,548,719	190,027,019	6.4310	5.688	5.652	5.688	5.626	5.785	33,457,651	5.6796	0.78%
2020-11-16	6.390	6.370	6.390	6.250	6.430	19,964,351	126,879,808	6.3553	5.643	5.626	5.643	5.520	5.679	22,605,389	5.6128	0.79%
2020-11-13	6.340	6.330	6.340	6.280	6.550	27,701,845	175,837,851	6.3475	5.599	5.590	5.599	5.546	5.785	31,366,458	5.6059	-1.71%
2020-11-12	6.450	6.440	6.450	6.340	6.490	23,397,913	150,777,753	6.4441	5.696	5.688	5.696	5.599	5.732	26,493,169	5.6912	1.57%
2020-11-11	6.350	6.340	6.350	6.020	6.560	57,789,844	368,286,543	6.3729	5.608	5.599	5.608	5.317	5.794	65,434,729	5.6283	3.93%
2020-11-10	6.110	6.090	6.110	5.990	6.240	31,530,756	192,241,470	6.0970	5.396	5.378	5.396	5.290	5.511	35,701,887	5.3846	1.83%
2020-11-09	6.000	5.980	6.000	5.820	6.080	45,441,142	270,852,391	5.9605	5.299	5.281	5.299	5.140	5.370	51,452,446	5.2641	4.90%
2020-11-06	5.720	5.700	5.720	5.560	5.720	101,835,183	578,733,695	5.6830	5.052	5.034	5.052	4.910	5.052	115,306,724	5.0191	3.06%
2020-11-05	5.550	5.540	5.550	5.360	5.630	19,352,140	107,029,757	5.5306	4.902	4.893	4.902	4.734	4.972	21,912,190	4.8845	4.13%
2020-11-04	5.330	5.330	5.350	5.330	5.560	28,330,610	154,390,806	5.4496	4.707	4.707	4.725	4.707	4.910	32,078,401	4.8129	-1.84%
2020-11-03	5.430	5.430	5.440	5.370	5.520	15,006,408	81,564,491	5.4353	4.796	4.796	4.804	4.743	4.875	16,991,571	4.8003	-0.37%
2020-11-02	5.450	5.430	5.450	5.300	5.520	22,492,590	122,008,281	5.4244	4.813	4.796	4.813	4.681	4.875	25,468,083	4.7906	2.83%
2020-10-30	5.300	5.280	5.300	5.250	5.480	20,178,433	107,733,675	5.3391	4.681	4.663	4.681	4.637	4.840	22,847,791	4.7153	-1.49%
2020-10-29	5.380	5.360	5.380	5.180	5.420	15,086,831	80,644,049	5.3453	4.751	4.734	4.751	4.575	4.787	17,082,633	4.7208	0.94%
2020-10-28	5.330	5.310	5.330	5.210	5.380	14,812,558	78,388,180	5.2920	4.707	4.690	4.707	4.601	4.751	16,772,077	4.6737	2.50%
2020-10-27	5.200	5.190	5.200	5.150	5.350	9,259,723	48,159,055	5.2009	4.592	4.584	4.592	4.548	4.725	10,484,670	4.5933	-2.07%
2020-10-23	5.310	5.310	5.320	5.270	5.420	12,758,071	67,989,266	5.3291	4.690	4.690	4.698	4.654	4.787	14,445,807	4.7065	-0.56%
2020-10-22	5.340	5.320	5.340	5.180	5.390	16,673,576	88,397,967	5.3017	4.716	4.698	4.716	4.575	4.760	18,879,285	4.6823	0.75%
2020-10-21	5.300	5.300	5.310	5.260	5.540	22,539,000	120,051,969	5.3264	4.681	4.681	4.690	4.645	4.893	25,520,632	4.7041	-2.93%
2020-10-20	5.460	5.440	5.460	5.380	5.690	24,517,463	134,340,546	5.4794	4.822	4.804	4.822	4.751	5.025	27,760,822	4.8392	-3.19%
2020-10-19	5.640	5.610	5.640	5.350	5.640	17,603,309	97,557,283	5.5420	4.981	4.955	4.981	4.725	4.981	19,932,010	4.8945	3.68%
2020-10-16	5.440	5.430	5.440	5.350	5.630	14,288,756	77,515,635	5.4249	4.804	4.796	4.804	4.725	4.972	16,178,983	4.7911	-1.98%
2020-10-15	5.550	5.540	5.550	5.450	5.860	27,092,346	152,405,551	5.6254	4.902	4.893	4.902	4.813	5.175	30,676,330	4.9682	-1.77%
2020-10-14	5.650	5.650	5.660	5.280	5.680	62,667,679	347,661,904	5.5477	4.990	4.990	4.999	4.663	5.016	70,957,842	4.8996	6.20%
2020-10-12	5.320	5.300	5.320	5.240	5.620	36,944,771	197,244,950	5.3389	4.698	4.681	4.698	4.628	4.963	41,832,109	4.7152	-5.34%
2020-10-09	5.620	5.610	5.620	5.490	5.890	38,327,728	217,243,267	5.6680	4.963	4.955	4.963	4.849	5.202	43,398,015	5.0058	-3.60%
2020-10-08	5.830	5.820	5.830	5.640	5.860	36,497,666	210,508,390	5.7677	5.149	5.140	5.149	4.981	5.175	41,325,858	5.0939	4.67%
2020-10-07	5.570	5.570	5.580	5.340	5.680	45,658,943	253,865,175	5.5600	4.919	4.919	4.928	4.716	5.016	51,699,059	4.9104	4.70%
2020-10-06	5.320	5.320	5.330	5.130	5.440	24,154,612	128,887,984	5.3360	4.698	4.698	4.707	4.531	4.804	27,349,970	4.7125	4.31%
2020-10-05	5.100	5.100	5.120	4.890	5.230	19,700,431	101,069,561	5.1303	4.504	4.504	4.522	4.319	4.619	22,306,556	4.5309	5.37%
2020-09-30	4.840	4.840	4.850	4.760	4.900	9,017,707	43,658,076	4.8414	4.275	4.275	4.283	4.204	4.328	10,210,639	4.2757	0.83%
2020-09-29	4.800	4.800	4.810	4.750	4.950	5,078,521	24,366,850	4.7980	4.239	4.239	4.248	4.195	4.372	5,750,347	4.2375	0.42%
2020-09-28	4.780	4.770	4.780	4.580	4.820	13,470,100	63,732,732	4.7314	4.222	4.213	4.222	4.045	4.257	15,252,028	4.1786	2.80%
2020-09-25	4.650	4.650	4.660	4.650	4.820	9,495,385	44,826,790	4.7209	4.107	4.107	4.116	4.107	4.257	10,751,508	4.1693	-2.11%
2020-09-24	4.750	4.750	4.760	4.700	4.810	8,608,058	40,794,565	4.7391	4.195	4.195	4.204	4.151	4.248	9,746,798	4.1854	-0.42%
2020-09-23	4.770	4.760	4.770	4.710	4.850	11,430,012	54,443,080	4.7632	4.213	4.204	4.213	4.160	4.283	12,942,062	4.2067	0.42%
2020-09-22	4.750	4.740	4.750	4.660	4.830	7,840,307	36,938,713	4.7114	4.195	4.186	4.195	4.116	4.266	8,877,483	4.1609	-1.66%
2020-09-21	4.830	4.830	4.840	4.760	4.990	12,359,708	59,725,037	4.8322	4.266	4.266	4.275	4.204	4.407	13,994,745	4.2677	-2.03%
2020-09-18	4.930	4.910	4.930	4.870	5.020	12,767,538	62,704,061	4.9112	4.354	4.336	4.354	4.301	4.434	14,456,526	4.3374	-0.80%
2020-09-17	4.970	4.960	4.970	4.910	5.080	8,012,724	39,971,479	4.9885	4.389	4.381	4.389	4.336	4.486	9,072,709	4.4057	0.81%
2020-09-16	4.930	4.920	4.930	4.810	4.980	5,260,366	25,848,156	4.9138	4.354	4.345	4.354	4.248	4.398	5,956,248	4.3397	1.02%
2020-09-15	4.880	4.870	4.880	4.810	4.880	5,902,000	28,630,420	4.8510	4.310	4.301	4.310	4.248	4.310	6,682,762	4.2842	1.24%
2020-09-14	4.820	4.820	4.830	4.810	5.050	8,118,158	39,535,451	4.8700	4.257	4.257	4.266	4.248	4.460	9,192,090	4.3010	-2.43%
2020-09-11	4.940	4.920	4.940	4.760	4.980	12,557,234	61,706,012	4.9140	4.363	4.345	4.363	4.204	4.398	14,218,401	4.3399	2.92%
2020-09-10	4.800	4.790	4.800	4.750	4.870	14,234,487	68,470,438	4.8102	4.239	4.230	4.239	4.195	4.301	16,117,534	4.2482	-0.62%
2020-09-09	4.830	4.830	4.840	4.540	4.870	13,267,133	63,748,505	4.8050	4.266	4.266	4.275	4.010	4.301	15,022,211	4.2436	-1.83%
2020-09-08	4.920	4.910	4.920	4.850	5.010	10,167,000	49,853,445	4.9035	4.345	4.336	4.345	4.283	4.425	11,511,969	4.3306	0.20%
2020-09-07	4.910	4.910	4.920	4.850	4.980	5,721,466	28,141,714	4.9186	4.336	4.336	4.345	4.283	4.398	6,478,346	4.3440	0.20%
2020-09-04	4.900	4.890	4.900	4.850	4.970	9,806,994	48,019,454	4.8964	4.328	4.319	4.328	4.283	4.389	11,104,339	4.3244	-1.61%
2020-09-03	4.980	4.970	4.980	4.880	5.070	10,372,398	51,946,424	5.0081	4.398	4.389	4.398	4.310	4.478	11,744,539	4.4230	1.43%
2020-09-02	4.910	4.900	4.910	4.880	5.050	11,914,671	59,093,126	4.9597	4.336	4.328	4.336	4.310	4.460	13,490,835	4.3802	-1.60%
2020-09-01	4.990	4.980	4.990	4.880	5.000	14,695,104	72,912,863	4.9617	4.407	4.398	4.407	4.310	4.416	16,639,085	4.3820	2.04%
2020-08-31	4.890	4.890	4.900	4.790	5.000	20,247,254	99,011,222	4.8901	4.319	4.319	4.328	4.230	4.416	22,925,716	4.3188	0.00%
2020-08-28	4.890	4.890	4.900	4.780	4.940	10,011,000	48,719,664	4.8666	4.319	4.319	4.328	4.222	4.363	11,335,332	4.2980	0.20%
2020-08-27	4.880	4.870	4.880	4.790	5.010	12,143,110	59,057,933	4.8635	4.310	4.301	4.310	4.230	4.425	13,749,494	4.2953	-1.41%
2020-08-26	4.950	4.940	4.950	4.860	4.980	21,278,100	104,674,244	4.9193	4.372	4.363	4.372	4.292	4.398	24,092,931	4.3446	-0.40%
2020-08-25	4.970	4.960	4.970	4.920	5.030	15,165,000	75,249,970	4.9621	4.389	4.381	4.389	4.345	4.442	17,171,143	4.3824	0.20%
2020-08-24	4.960	4.950	4.960	4.900	5.070	16,059,062	79,913,193	4.9762	4.381	4.372	4.381	4.328	4.478	18,183,478	4.3948	-1.59%
2020-08-21	5.040	5.040	5.050	5.000	5.170	14,467,337	73,095,444	5.0524	4.451	4.451	4.460	4.416	4.566	16,381,188	4.4622	-0.79%
2020-08-20	5.080	5.080	5.090	5.000	5.210	18,500,355	93,870,235	5.0740	4.486	4.486	4.495	4.416	4.601	20,947,724	4.4812	-1.17%
2020-08-19	5.140	5.120	5.140	5.060	5.340	24,194,755	124,325,079	5.1385	4.539	4.522	4.539	4.469	4.716	27,395,423	4.5382	-0.58%
2020-08-18	5.170	5.160	5.170	4.990	5.420	32,971,750	168,851,369	5.1211	4.566	4.557	4.566	4.407	4.787	37,333,507	4.5228	-4.96%
2020-08-17	5.440	5.430	5.440	5.350	5.500	12,287,723	66,468,535	5.4093	4.804	4.796	4.804	4.725	4.857	13,913,237	4.7774	2.26%
2020-08-14	5.320	5.310	5.320	5.270	5.500	17,826,561	94,900,934	5.3236	4.698	4.690	4.698	4.654	4.857	20,184,796	4.7016	-1.66%
2020-08-13	5.410	5.370	5.410	5.350	5.580	15,853,868	85,867,395	5.4162	4.778	4.743	4.778	4.725	4.928	17,951,140	4.7834	-2.35%
2020-08-12	5.540	5.520	5.540	5.350	5.650	21,429,715	117,316,566	5.4745	4.893	4.875	4.893	4.725	4.990	24,264,603	4.8349	-1.25%
2020-08-11	5.610	5.610	5.620	5.520	5.770	22,575,444	126,248,020	5.5923	4.955	4.955	4.963	4.875	5.096	25,561,897	4.9389	-1.06%
2020-08-10	5.670	5.670	5.680	5.630	5.840	20,882,505	119,349,368	5.7153	5.008	5.008	5.016	4.972	5.158	23,645,003	5.0476	-2.91%
2020-08-07	5.840	5.830	5.850	5.780	5.920	28,781,237	168,245,692	5.8457	5.158	5.149	5.167	5.105	5.228	32,588,640	5.1627	-0.34%
2020-08-06	5.860	5.830	5.860	5.680	5.980	40,241,484	233,918,275	5.8129	5.175	5.149	5.175	5.016	5.281	45,564,937	5.1337	0.17%
2020-08-05	5.850	5.850	5.860	5.600	6.120	59,123,765	346,151,217	5.8547	5.167	5.167	5.175	4.946	5.405	66,945,111	5.1707	7.14%
2020-08-04	5.460	5.450	5.460	5.200	5.540	34,101,285	184,154,481	5.4002	4.822	4.813	4.822	4.592	4.893	38,612,465	4.7693	1.30%
2020-08-03	5.390	5.390	5.400	5.270	5.770	59,273,535	325,836,864	5.4972	4.760	4.760	4.769	4.654	5.096	67,114,694	4.8549	-2.88%
2020-07-31	5.550	5.540	5.550	5.270	5.710	104,771,214	579,247,743	5.5287	4.902	4.893	4.902	4.654	5.043	118,631,156	4.8828	6.32%
2020-07-30	5.220	5.220	5.230	4.590	5.680	93,759,052	498,551,582	5.3174	4.610	4.610	4.619	4.054	5.016	106,162,220	4.6961	12.99%
2020-07-29	4.620	4.600	4.620	4.500	4.630	4,795,071	22,010,047	4.5901	4.080	4.063	4.080	3.974	4.089	5,429,400	4.0539	1.32%
2020-07-28	4.560	4.550	4.560	4.440	4.570	4,390,468	19,831,990	4.5171	4.027	4.018	4.027	3.921	4.036	4,971,273	3.9893	2.24%
2020-07-27	4.460	4.450	4.460	4.390	4.630	7,785,562	34,842,942	4.4753	3.939	3.930	3.939	3.877	4.089	8,815,496	3.9525	-1.11%
2020-07-24	4.510	4.510	4.530	4.500	4.650	6,549,270	29,775,126	4.5463	3.983	3.983	4.001	3.974	4.107	7,415,658	4.0152	-2.59%
2020-07-23	4.630	4.620	4.630	4.580	4.730	23,460,625	109,081,006	4.6495	4.089	4.080	4.089	4.045	4.177	26,564,177	4.1063	-0.64%
2020-07-22	4.660	4.650	4.660	4.620	4.750	4,749,148	22,144,009	4.6627	4.116	4.107	4.116	4.080	4.195	5,377,402	4.1180	-1.06%
2020-07-21	4.710	4.710	4.720	4.690	4.800	5,768,206	27,182,864	4.7125	4.160	4.160	4.169	4.142	4.239	6,531,269	4.1620	-1.26%
2020-07-20	4.770	4.770	4.780	4.640	4.850	7,796,094	37,229,574	4.7754	4.213	4.213	4.222	4.098	4.283	8,827,421	4.2175	3.25%
2020-07-17	4.620	4.620	4.630	4.570	4.740	7,289,788	33,733,585	4.6275	4.080	4.080	4.089	4.036	4.186	8,254,137	4.0869	0.43%
2020-07-16	4.600	4.590	4.600	4.550	4.690	8,649,250	39,892,674	4.6123	4.063	4.054	4.063	4.018	4.142	9,793,439	4.0734	-1.08%
2020-07-15	4.650	4.650	4.660	4.620	4.830	14,448,720	67,412,930	4.6657	4.107	4.107	4.116	4.080	4.266	16,360,108	4.1206	0.65%
2020-07-14	4.620	4.620	4.630	4.600	4.740	9,267,835	43,035,834	4.6436	4.080	4.080	4.089	4.063	4.186	10,493,855	4.1011	-2.33%
2020-07-13	4.730	4.730	4.750	4.710	4.790	9,571,350	45,415,397	4.7449	4.177	4.177	4.195	4.160	4.230	10,837,522	4.1906	1.28%
2020-07-10	4.670	4.670	4.680	4.600	4.880	14,146,282	67,426,274	4.7664	4.124	4.124	4.133	4.063	4.310	16,017,661	4.2095	-2.91%
2020-07-09	4.810	4.810	4.820	4.810	4.900	18,982,601	91,768,975	4.8344	4.248	4.248	4.257	4.248	4.328	21,493,765	4.2696	1.26%
2020-07-08	4.750	4.750	4.770	4.540	4.940	45,764,017	217,796,205	4.7591	4.195	4.195	4.213	4.010	4.363	51,818,033	4.2031	4.40%
2020-07-07	4.550	4.550	4.560	4.530	4.780	16,460,911	75,998,763	4.6169	4.018	4.018	4.027	4.001	4.222	18,638,487	4.0775	-1.30%
2020-07-06	4.610	4.610	4.630	4.460	4.660	17,985,460	81,571,181	4.5354	4.071	4.071	4.089	3.939	4.116	20,364,715	4.0055	4.30%
2020-07-03	4.420	4.410	4.420	4.350	4.490	17,423,768	76,896,499	4.4133	3.904	3.895	3.904	3.842	3.965	19,728,718	3.8977	0.68%
2020-07-02	4.390	4.380	4.390	4.350	4.460	18,530,277	81,384,873	4.3920	3.877	3.868	3.877	3.842	3.939	20,981,605	3.8789	0.92%
2020-06-30	4.350	4.350	4.360	4.290	4.470	18,996,493	82,921,449	4.3651	3.842	3.842	3.851	3.789	3.948	21,509,495	3.8551	-2.03%
2020-06-29	4.440	4.430	4.440	4.380	4.540	23,346,860	104,532,243	4.4774	3.921	3.912	3.921	3.868	4.010	26,435,362	3.9543	-1.33%
2020-06-26	4.500	4.490	4.500	4.470	4.550	23,357,916	105,797,068	4.5294	3.974	3.965	3.974	3.948	4.018	26,447,881	4.0002	-1.32%
2020-06-24	4.560	4.550	4.560	4.520	4.640	11,225,808	51,180,836	4.5592	4.027	4.018	4.027	3.992	4.098	12,710,844	4.0265	-1.30%
2020-06-23	4.620	4.610	4.620	4.530	4.650	10,669,595	49,195,093	4.6108	4.080	4.071	4.080	4.001	4.107	12,081,051	4.0721	-0.86%
2020-06-22	4.660	4.650	4.660	4.460	4.670	13,939,238	64,136,276	4.6011	4.116	4.107	4.116	3.939	4.124	15,783,228	4.0636	4.02%
2020-06-19	4.480	4.450	4.480	4.320	4.480	15,132,550	67,307,121	4.4478	3.957	3.930	3.957	3.815	3.957	17,134,400	3.9282	2.52%
2020-06-18	4.370	4.360	4.370	4.340	4.490	5,776,673	25,255,659	4.3720	3.859	3.851	3.859	3.833	3.965	6,540,856	3.8612	-2.67%
2020-06-17	4.490	4.490	4.500	4.480	4.640	12,859,211	58,153,282	4.5223	3.965	3.965	3.974	3.957	4.098	14,560,326	3.9940	-0.44%
2020-06-16	4.510	4.500	4.510	4.250	4.540	29,124,517	129,424,838	4.4438	3.983	3.974	3.983	3.753	4.010	32,977,332	3.9247	6.37%
2020-06-15	4.240	4.240	4.250	4.110	4.310	25,543,995	108,128,416	4.2330	3.745	3.745	3.753	3.630	3.806	28,923,151	3.7385	0.71%
2020-06-12	4.210	4.200	4.210	4.040	4.220	11,090,691	45,932,352	4.1415	3.718	3.709	3.718	3.568	3.727	12,557,853	3.6577	0.48%
2020-06-11	4.190	4.190	4.200	4.180	4.250	11,208,775	47,195,783	4.2106	3.700	3.700	3.709	3.692	3.753	12,691,558	3.7187	-1.41%
2020-06-10	4.250	4.230	4.250	4.210	4.270	13,236,301	56,168,202	4.2435	3.753	3.736	3.753	3.718	3.771	14,987,301	3.7477	0.24%
2020-06-09	4.240	4.240	4.250	4.220	4.320	12,420,992	52,689,725	4.2420	3.745	3.745	3.753	3.727	3.815	14,064,136	3.7464	0.71%
2020-06-08	4.210	4.200	4.210	4.150	4.240	7,116,576	29,792,740	4.1864	3.718	3.709	3.718	3.665	3.745	8,058,011	3.6973	0.00%
2020-06-05	4.210	4.200	4.210	4.100	4.240	10,383,458	43,529,561	4.1922	3.718	3.709	3.718	3.621	3.745	11,757,062	3.7024	0.48%
2020-06-04	4.190	4.180	4.190	4.110	4.210	11,084,373	46,167,271	4.1651	3.700	3.692	3.700	3.630	3.718	12,550,699	3.6785	0.96%
2020-06-03	4.150	4.130	4.150	4.080	4.640	23,137,567	96,901,764	4.1881	3.665	3.647	3.665	3.603	4.098	26,198,382	3.6988	2.72%
2020-06-02	4.040	4.030	4.040	3.950	4.130	32,529,004	131,142,040	4.0315	3.568	3.559	3.568	3.489	3.647	36,832,191	3.5605	9.40%
2020-06-01	3.810	3.810	3.820	3.770	3.930	13,593,647	51,629,741	3.7981	3.261	3.261	3.270	3.227	3.364	15,880,419	3.2512	1.06%
2020-05-29	3.770	3.770	3.780	3.730	3.830	29,188,966	110,308,248	3.7791	3.227	3.227	3.236	3.193	3.278	34,099,239	3.2349	0.27%
2020-05-28	3.760	3.750	3.760	3.630	3.840	26,441,084	99,716,626	3.7713	3.219	3.210	3.219	3.107	3.287	30,889,098	3.2282	3.30%
2020-05-27	3.640	3.630	3.640	3.540	3.670	14,831,300	53,616,030	3.6151	3.116	3.107	3.116	3.030	3.142	17,326,275	3.0945	1.11%
2020-05-26	3.600	3.600	3.610	3.570	3.670	5,175,000	18,711,325	3.6157	3.082	3.082	3.090	3.056	3.142	6,045,557	3.0951	-0.28%
2020-05-25	3.610	3.590	3.610	3.490	3.620	4,663,000	16,662,550	3.5734	3.090	3.073	3.090	2.987	3.099	5,447,427	3.0588	1.40%
2020-05-22	3.560	3.530	3.560	3.510	3.660	13,091,698	46,884,307	3.5812	3.047	3.022	3.047	3.005	3.133	15,294,031	3.0655	-4.30%
2020-05-21	3.720	3.710	3.720	3.660	3.770	8,404,223	31,194,341	3.7117	3.184	3.176	3.184	3.133	3.227	9,818,012	3.1773	-0.53%
2020-05-20	3.740	3.730	3.740	3.700	3.760	5,466,560	20,377,673	3.7277	3.201	3.193	3.201	3.167	3.219	6,386,164	3.1909	-0.80%
2020-05-19	3.770	3.770	3.780	3.660	3.780	11,856,432	44,366,730	3.7420	3.227	3.227	3.236	3.133	3.236	13,850,964	3.2032	3.86%
2020-05-18	3.630	3.610	3.630	3.580	3.660	6,211,095	22,505,474	3.6234	3.107	3.090	3.107	3.064	3.133	7,255,948	3.1017	-0.55%
2020-05-15	3.650	3.640	3.650	3.630	3.700	8,538,000	31,247,865	3.6599	3.124	3.116	3.124	3.107	3.167	9,974,293	3.1328	-1.35%
2020-05-14	3.700	3.690	3.700	3.670	3.760	8,240,239	30,456,088	3.6960	3.167	3.159	3.167	3.142	3.219	9,626,442	3.1638	-1.07%
2020-05-13	3.740	3.740	3.750	3.680	3.770	4,582,645	17,090,681	3.7294	3.201	3.201	3.210	3.150	3.227	5,353,554	3.1924	0.54%
2020-05-12	3.720	3.720	3.730	3.710	3.800	7,001,088	26,100,873	3.7281	3.184	3.184	3.193	3.176	3.253	8,178,836	3.1913	-1.59%
2020-05-11	3.780	3.760	3.780	3.740	3.870	14,509,048	54,942,949	3.7868	3.236	3.219	3.236	3.201	3.313	16,949,812	3.2415	-0.53%
2020-05-08	3.800	3.790	3.800	3.690	3.860	16,835,000	63,568,137	3.7760	3.253	3.244	3.253	3.159	3.304	19,667,044	3.2322	0.26%
2020-05-07	3.790	3.770	3.790	3.710	3.850	27,450,000	103,729,067	3.7788	3.244	3.227	3.244	3.176	3.296	32,067,738	3.2347	-0.26%
2020-05-06	3.800	3.800	3.810	3.700	3.820	12,123,779	45,758,360	3.7743	3.253	3.253	3.261	3.167	3.270	14,163,285	3.2308	2.98%
2020-05-05	3.690	3.690	3.700	3.680	3.790	3,991,601	14,825,328	3.7141	3.159	3.159	3.167	3.150	3.244	4,663,082	3.1793	-0.27%
2020-05-04	3.700	3.690	3.700	3.610	3.790	16,664,140	61,569,122	3.6947	3.167	3.159	3.167	3.090	3.244	19,467,442	3.1627	-4.39%
2020-04-29	3.870	3.850	3.870	3.790	3.870	9,279,900	35,628,684	3.8393	3.313	3.296	3.313	3.244	3.313	10,840,998	3.2865	1.57%
2020-04-28	3.810	3.800	3.810	3.710	3.840	14,146,200	53,631,224	3.7912	3.261	3.253	3.261	3.176	3.287	16,525,925	3.2453	1.60%
2020-04-27	3.750	3.740	3.750	3.400	3.750	38,626,238	137,670,482	3.5642	3.210	3.201	3.210	2.910	3.210	45,124,083	3.0509	4.75%
2020-04-24	3.580	3.580	3.590	3.580	3.730	16,204,274	58,793,512	3.6283	3.064	3.064	3.073	3.064	3.193	18,930,215	3.1058	-3.24%
2020-04-23	3.700	3.700	3.710	3.660	3.830	22,646,730	84,745,214	3.7421	3.167	3.167	3.176	3.133	3.278	26,456,444	3.2032	-0.54%
2020-04-22	3.720	3.720	3.750	3.650	3.790	22,470,534	83,649,076	3.7226	3.184	3.184	3.210	3.124	3.244	26,250,608	3.1866	0.81%
2020-04-21	3.690	3.690	3.700	3.680	3.850	23,376,901	87,804,345	3.7560	3.159	3.159	3.167	3.150	3.296	27,309,447	3.2152	-3.91%
2020-04-20	3.840	3.840	3.860	3.800	3.960	15,170,728	58,558,558	3.8600	3.287	3.287	3.304	3.253	3.390	17,722,802	3.3041	-1.54%
2020-04-17	3.900	3.900	3.910	3.830	3.940	22,573,003	88,037,140	3.9001	3.338	3.338	3.347	3.278	3.373	26,370,315	3.3385	2.63%
2020-04-16	3.800	3.800	3.810	3.800	4.010	22,500,000	87,110,085	3.8716	3.253	3.253	3.261	3.253	3.433	26,285,031	3.3141	-4.52%
2020-04-15	3.980	3.980	3.990	3.980	4.080	22,930,796	91,736,343	4.0006	3.407	3.407	3.415	3.407	3.492	26,788,297	3.4245	-1.00%
2020-04-14	4.020	4.010	4.020	3.880	4.090	27,423,681	109,339,369	3.9870	3.441	3.433	3.441	3.321	3.501	32,036,991	3.4129	3.08%
2020-04-09	3.900	3.890	3.900	3.840	3.960	12,834,321	50,059,298	3.9004	3.338	3.330	3.338	3.287	3.390	14,993,357	3.3388	0.00%
2020-04-08	3.900	3.900	3.920	3.770	3.990	22,501,394	87,534,930	3.8902	3.338	3.338	3.356	3.227	3.415	26,286,659	3.3300	2.09%
2020-04-07	3.820	3.810	3.820	3.780	3.900	28,267,250	108,030,530	3.8218	3.270	3.261	3.270	3.236	3.338	33,022,468	3.2714	0.53%
2020-04-06	3.800	3.790	3.800	3.750	3.900	9,467,132	35,983,767	3.8009	3.253	3.244	3.253	3.210	3.338	11,059,727	3.2536	-1.55%
2020-04-03	3.860	3.850	3.860	3.820	3.990	13,782,377	53,669,179	3.8940	3.304	3.296	3.304	3.270	3.415	16,100,898	3.3333	-2.53%
2020-04-02	3.960	3.960	3.980	3.880	4.000	8,547,100	33,766,916	3.9507	3.390	3.390	3.407	3.321	3.424	9,984,924	3.3818	-0.25%
2020-04-01	3.970	3.970	3.980	3.960	4.290	6,722,257	27,357,450	4.0697	3.398	3.398	3.407	3.390	3.672	7,853,099	3.4837	-6.81%
2020-03-31	4.260	4.260	4.270	4.030	4.270	16,655,515	69,823,928	4.1922	3.647	3.647	3.655	3.450	3.655	19,457,366	3.5886	4.67%
2020-03-30	4.070	4.020	4.070	3.790	4.110	8,754,892	35,191,486	4.0196	3.484	3.441	3.484	3.244	3.518	10,227,671	3.4408	1.75%
2020-03-27	4.000	3.990	4.000	3.920	4.040	13,509,178	53,658,085	3.9720	3.424	3.415	3.424	3.356	3.458	15,781,741	3.4000	2.04%
2020-03-26	3.920	3.920	3.930	3.800	4.000	11,885,326	46,689,912	3.9284	3.356	3.356	3.364	3.253	3.424	13,884,718	3.3627	0.77%
2020-03-25	3.890	3.890	3.900	3.850	4.180	11,646,454	45,696,934	3.9237	3.330	3.330	3.338	3.296	3.578	13,605,662	3.3587	3.46%
2020-03-24	3.760	3.760	3.780	3.500	3.840	13,178,599	49,011,121	3.7190	3.219	3.219	3.236	2.996	3.287	15,395,550	3.1835	8.36%
2020-03-23	3.470	3.460	3.470	3.460	3.670	17,264,569	61,260,452	3.5483	2.970	2.962	2.970	2.962	3.142	20,168,877	3.0374	-6.47%
2020-03-20	3.710	3.710	3.740	3.660	3.770	16,269,928	60,340,002	3.7087	3.176	3.176	3.201	3.133	3.227	19,006,914	3.1746	1.37%
2020-03-19	3.660	3.660	3.670	3.660	4.040	27,430,292	104,465,065	3.8084	3.133	3.133	3.142	3.133	3.458	32,044,714	3.2600	-6.15%
2020-03-18	3.900	3.900	3.910	3.900	4.240	19,221,236	76,848,563	3.9981	3.338	3.338	3.347	3.338	3.629	22,454,701	3.4224	-5.11%
2020-03-17	4.110	4.110	4.120	3.900	4.210	25,752,030	105,228,513	4.0862	3.518	3.518	3.527	3.338	3.604	30,084,129	3.4978	2.24%
2020-03-16	4.020	4.020	4.030	3.990	4.250	15,458,392	63,456,518	4.1050	3.441	3.441	3.450	3.415	3.638	18,058,858	3.5139	-4.29%
2020-03-13	4.200	4.200	4.210	3.750	4.250	30,191,438	122,170,951	4.0465	3.595	3.595	3.604	3.210	3.638	35,270,350	3.4638	-4.11%
2020-03-12	4.380	4.380	4.390	4.320	4.480	16,031,559	70,339,626	4.3876	3.749	3.749	3.758	3.698	3.835	18,728,446	3.7558	-2.45%
2020-03-11	4.490	4.490	4.500	4.400	4.550	7,719,077	34,681,362	4.4929	3.843	3.843	3.852	3.766	3.895	9,017,608	3.8460	2.28%
2020-03-10	4.390	4.390	4.400	4.370	4.470	15,622,864	68,748,992	4.4005	3.758	3.758	3.766	3.741	3.826	18,250,998	3.7669	0.00%
2020-03-09	4.390	4.390	4.400	4.340	4.510	17,935,834	79,143,391	4.4126	3.758	3.758	3.766	3.715	3.861	20,953,065	3.7772	-2.01%
2020-03-06	4.480	4.480	4.490	4.440	4.560	17,062,000	76,753,544	4.4985	3.835	3.835	3.843	3.801	3.903	19,932,231	3.8507	-1.54%
2020-03-05	4.550	4.540	4.550	4.390	4.550	16,526,606	74,167,625	4.4878	3.895	3.886	3.895	3.758	3.895	19,306,771	3.8415	4.36%
2020-03-04	4.360	4.360	4.370	4.280	4.430	11,155,576	48,826,144	4.3768	3.732	3.732	3.741	3.664	3.792	13,032,207	3.7466	1.40%
2020-03-03	4.300	4.280	4.300	4.230	4.320	9,859,735	42,277,721	4.2879	3.681	3.664	3.681	3.621	3.698	11,518,375	3.6705	3.12%
2020-03-02	4.170	4.170	4.180	4.020	4.190	9,593,576	39,639,875	4.1319	3.570	3.570	3.578	3.441	3.587	11,207,442	3.5369	2.21%
2020-02-28	4.080	4.080	4.100	4.080	4.180	25,403,476	104,135,073	4.0992	3.492	3.492	3.510	3.492	3.578	29,676,940	3.5090	-4.45%
2020-02-27	4.270	4.270	4.280	4.210	4.320	6,815,518	29,087,392	4.2678	3.655	3.655	3.664	3.604	3.698	7,962,049	3.6533	-1.16%
2020-02-26	4.320	4.320	4.330	4.150	4.350	5,701,258	24,530,523	4.3027	3.698	3.698	3.706	3.552	3.724	6,660,344	3.6831	0.70%
2020-02-25	4.290	4.290	4.300	4.230	4.340	10,580,200	45,379,932	4.2891	3.672	3.672	3.681	3.621	3.715	12,360,039	3.6715	-0.69%
2020-02-24	4.320	4.320	4.330	4.280	4.530	10,303,725	44,890,161	4.3567	3.698	3.698	3.706	3.664	3.878	12,037,055	3.7293	-4.64%
2020-02-21	4.530	4.530	4.550	4.530	4.580	6,109,226	27,763,427	4.5445	3.878	3.878	3.895	3.878	3.920	7,136,942	3.8901	-0.88%
2020-02-20	4.570	4.560	4.570	4.520	4.640	6,450,927	29,488,466	4.5712	3.912	3.903	3.912	3.869	3.972	7,536,125	3.9129	-0.22%
2020-02-19	4.580	4.560	4.580	4.530	4.600	7,014,210	32,033,748	4.5670	3.920	3.903	3.920	3.878	3.938	8,194,166	3.9093	-0.43%
2020-02-18	4.600	4.590	4.600	4.560	4.620	3,692,546	16,992,943	4.6020	3.938	3.929	3.938	3.903	3.955	4,313,719	3.9393	0.66%
2020-02-17	4.570	4.570	4.590	4.540	4.620	5,168,073	23,607,502	4.5680	3.912	3.912	3.929	3.886	3.955	6,037,465	3.9102	-0.65%
2020-02-14	4.600	4.590	4.600	4.550	4.630	2,353,393	10,818,763	4.5971	3.938	3.929	3.938	3.895	3.963	2,749,289	3.9351	0.44%
2020-02-13	4.580	4.570	4.580	4.550	4.680	6,665,400	30,601,660	4.5911	3.920	3.912	3.920	3.895	4.006	7,786,678	3.9300	-1.51%
2020-02-12	4.650	4.640	4.650	4.560	4.670	7,493,273	34,713,538	4.6326	3.980	3.972	3.980	3.903	3.998	8,753,818	3.9655	0.87%
2020-02-11	4.610	4.610	4.620	4.560	4.650	6,719,706	30,876,238	4.5949	3.946	3.946	3.955	3.903	3.980	7,850,119	3.9332	-0.86%
2020-02-10	4.650	4.640	4.650	4.610	4.670	5,178,116	24,015,914	4.6380	3.980	3.972	3.980	3.946	3.998	6,049,197	3.9701	0.00%
2020-02-07	4.650	4.640	4.650	4.560	4.720	12,790,988	59,526,376	4.6538	3.980	3.972	3.980	3.903	4.040	14,942,734	3.9836	-1.90%
2020-02-06	4.740	4.730	4.740	4.680	4.760	13,182,720	62,044,398	4.7065	4.057	4.049	4.057	4.006	4.075	15,400,365	4.0288	1.50%
2020-02-05	4.670	4.660	4.670	4.650	4.730	4,072,562	19,084,038	4.6860	3.998	3.989	3.998	3.980	4.049	4,757,663	4.0112	0.21%
2020-02-04	4.660	4.660	4.670	4.640	4.750	9,536,922	44,556,529	4.6720	3.989	3.989	3.998	3.972	4.066	11,141,257	3.9992	0.87%
2020-02-03	4.620	4.620	4.630	4.490	4.670	8,458,975	38,970,478	4.6070	3.955	3.955	3.963	3.843	3.998	9,881,974	3.9436	0.00%
2020-01-31	4.620	4.620	4.630	4.590	4.900	15,003,913	69,850,217	4.6555	3.955	3.955	3.963	3.929	4.194	17,527,925	3.9851	-4.15%
2020-01-30	4.820	4.810	4.820	4.790	4.980	4,299,835	20,896,296	4.8598	4.126	4.117	4.126	4.100	4.263	5,023,169	4.1600	-1.43%
2020-01-29	4.890	4.880	4.890	4.750	4.900	15,120,240	73,182,956	4.8401	4.186	4.177	4.186	4.066	4.194	17,663,821	4.1431	-2.40%
2020-01-24	5.010	4.990	5.010	4.930	5.110	4,784,480	23,872,479	4.9896	4.289	4.271	4.289	4.220	4.374	5,589,342	4.2711	-1.76%
2020-01-23	5.100	5.070	5.100	5.010	5.180	10,779,022	54,919,909	5.0951	4.366	4.340	4.366	4.289	4.434	12,592,308	4.3614	0.00%
2020-01-22	5.100	5.090	5.100	5.050	5.140	7,235,300	36,807,152	5.0872	4.366	4.357	4.366	4.323	4.400	8,452,448	4.3546	0.39%
2020-01-21	5.080	5.070	5.080	5.020	5.200	6,552,157	33,328,982	5.0867	4.348	4.340	4.348	4.297	4.451	7,654,384	4.3542	-1.74%
2020-01-20	5.170	5.170	5.180	5.020	5.200	6,734,908	34,531,485	5.1272	4.426	4.426	4.434	4.297	4.451	7,867,878	4.3889	2.58%
2020-01-17	5.040	5.020	5.040	4.950	5.130	8,134,822	40,806,968	5.0163	4.314	4.297	4.314	4.237	4.391	9,503,291	4.2940	-0.98%
2020-01-16	5.090	5.080	5.090	4.900	5.100	10,306,624	51,707,598	5.0169	4.357	4.348	4.357	4.194	4.366	12,040,441	4.2945	-0.20%
2020-01-15	5.100	5.090	5.100	5.040	5.100	6,336,394	32,199,604	5.0817	4.366	4.357	4.366	4.314	4.366	7,402,325	4.3499	0.39%
2020-01-14	5.080	5.080	5.090	5.030	5.130	8,337,000	42,163,078	5.0573	4.348	4.348	4.357	4.306	4.391	9,739,480	4.3291	-0.20%
2020-01-13	5.090	5.080	5.090	5.060	5.100	7,069,906	35,941,081	5.0837	4.357	4.348	4.357	4.331	4.366	8,259,231	4.3516	0.79%
2020-01-10	5.050	5.040	5.050	5.020	5.080	3,770,000	18,986,760	5.0363	4.323	4.314	4.323	4.297	4.348	4,404,203	4.3111	-0.79%
2020-01-09	5.090	5.070	5.090	5.000	5.090	7,804,534	39,365,311	5.0439	4.357	4.340	4.357	4.280	4.357	9,117,441	4.3176	1.80%
2020-01-08	5.000	4.990	5.000	4.930	5.060	6,428,958	32,089,118	4.9913	4.280	4.271	4.280	4.220	4.331	7,510,460	4.2726	-1.19%
2020-01-07	5.060	5.060	5.070	4.880	5.120	8,699,103	43,962,609	5.0537	4.331	4.331	4.340	4.177	4.383	10,162,497	4.3260	3.48%
2020-01-06	4.890	4.880	4.890	4.820	4.950	6,365,202	31,081,028	4.8830	4.186	4.177	4.186	4.126	4.237	7,435,979	4.1798	-2.00%
2020-01-03	4.990	4.980	4.990	4.950	5.090	7,870,616	39,419,702	5.0085	4.271	4.263	4.271	4.237	4.357	9,194,639	4.2872	-1.19%
2020-01-02	5.050	5.040	5.050	4.930	5.070	8,569,000	42,954,490	5.0128	4.323	4.314	4.323	4.220	4.340	10,010,508	4.2909	2.43%
2019-12-31	4.930	4.930	4.950	4.850	4.990	12,971,000	63,936,826	4.9292	4.220	4.220	4.237	4.152	4.271	15,153,028	4.2194	0.61%
2019-12-30	4.900	4.900	4.910	4.770	4.930	15,745,276	76,155,732	4.8367	4.194	4.194	4.203	4.083	4.220	18,394,003	4.1402	0.20%
2019-12-27	4.890	4.890	4.900	4.840	4.940	5,134,877	25,079,377	4.8841	4.186	4.186	4.194	4.143	4.229	5,998,684	4.1808	0.00%
2019-12-24	4.890	4.870	4.890	4.800	4.910	1,498,000	7,304,545	4.8762	4.186	4.169	4.186	4.109	4.203	1,749,999	4.1740	1.45%
2019-12-23	4.820	4.820	4.830	4.800	4.990	6,516,022	31,490,203	4.8327	4.126	4.126	4.134	4.109	4.271	7,612,171	4.1368	-2.23%
2019-12-20	4.930	4.910	4.930	4.850	5.060	22,543,493	111,808,007	4.9597	4.220	4.203	4.220	4.152	4.331	26,335,840	4.2455	1.23%
2019-12-19	4.870	4.850	4.870	4.770	4.900	11,339,802	55,063,039	4.8557	4.169	4.152	4.169	4.083	4.194	13,247,424	4.1565	1.25%
2019-12-18	4.810	4.790	4.810	4.770	4.900	11,431,094	55,024,385	4.8136	4.117	4.100	4.117	4.083	4.194	13,354,074	4.1204	0.00%
2019-12-17	4.810	4.800	4.810	4.630	4.820	16,485,593	78,413,006	4.7565	4.117	4.109	4.117	3.963	4.126	19,258,859	4.0715	3.00%
2019-12-16	4.670	4.660	4.670	4.630	4.730	11,981,155	56,085,722	4.6812	3.998	3.989	3.998	3.963	4.049	13,996,668	4.0071	0.00%
2019-12-13	4.670	4.660	4.670	4.580	4.700	14,353,644	66,739,389	4.6496	3.998	3.989	3.998	3.920	4.023	16,768,266	3.9801	2.19%
2019-12-12	4.570	4.570	4.580	4.470	4.620	20,577,668	94,005,668	4.5683	3.912	3.912	3.920	3.826	3.955	24,039,317	3.9105	-0.44%
2019-12-11	4.590	4.580	4.590	4.550	4.650	10,621,935	48,754,281	4.5900	3.929	3.920	3.929	3.895	3.980	12,408,795	3.9290	-0.86%
2019-12-10	4.630	4.630	4.640	4.570	4.710	9,351,772	43,483,966	4.6498	3.963	3.963	3.972	3.912	4.032	10,924,961	3.9802	0.22%
2019-12-09	4.620	4.610	4.620	4.470	4.730	10,504,122	48,761,523	4.6421	3.955	3.946	3.955	3.826	4.049	12,271,163	3.9737	0.65%
2019-12-06	4.590	4.590	4.600	4.580	4.660	13,355,947	61,671,086	4.6175	3.929	3.929	3.938	3.920	3.989	15,602,732	3.9526	0.22%
2019-12-05	4.580	4.570	4.580	4.390	4.670	20,514,515	94,279,197	4.5957	3.920	3.912	3.920	3.758	3.998	23,965,541	3.9339	4.57%
2019-12-04	4.380	4.380	4.390	4.310	4.450	20,820,148	91,621,688	4.4006	3.749	3.749	3.758	3.689	3.809	24,322,588	3.7669	0.46%
2019-12-03	4.360	4.360	4.380	4.210	4.420	11,965,550	52,144,452	4.3579	3.732	3.732	3.749	3.604	3.784	13,978,438	3.7303	3.07%
2019-12-02	4.230	4.230	4.240	4.160	4.300	10,208,641	43,370,324	4.2484	3.621	3.621	3.629	3.561	3.681	11,925,975	3.6366	-0.24%
2019-11-29	4.240	4.240	4.250	4.230	4.370	9,230,598	39,394,809	4.2679	3.629	3.629	3.638	3.621	3.741	10,783,402	3.6533	-1.17%
2019-11-28	4.290	4.290	4.300	4.260	4.420	8,016,000	34,747,952	4.3348	3.672	3.672	3.681	3.647	3.784	9,364,480	3.7106	1.66%
2019-11-27	4.220	4.220	4.240	4.190	4.290	7,317,191	31,066,670	4.2457	3.612	3.612	3.629	3.587	3.672	8,548,115	3.6343	0.96%
2019-11-26	4.180	4.180	4.190	4.140	4.230	21,134,342	88,492,509	4.1871	3.578	3.578	3.587	3.544	3.621	24,689,637	3.5842	1.21%
2019-11-25	4.130	4.130	4.140	4.100	4.240	13,654,130	56,502,176	4.1381	3.535	3.535	3.544	3.510	3.629	15,951,077	3.5422	-0.72%
2019-11-22	4.160	4.150	4.160	4.120	4.220	5,874,620	24,382,965	4.1506	3.561	3.552	3.561	3.527	3.612	6,862,870	3.5529	0.24%
2019-11-21	4.150	4.140	4.150	4.080	4.200	8,201,433	34,066,918	4.1538	3.552	3.544	3.552	3.492	3.595	9,581,108	3.5556	-1.19%
2019-11-20	4.200	4.190	4.200	4.110	4.210	6,850,620	28,486,426	4.1582	3.595	3.587	3.595	3.518	3.604	8,003,056	3.5594	0.00%
2019-11-19	4.200	4.190	4.200	4.160	4.230	2,586,691	10,856,691	4.1971	3.595	3.587	3.595	3.561	3.621	3,021,833	3.5927	0.00%
2019-11-18	4.200	4.190	4.200	4.120	4.230	4,883,861	20,460,257	4.1894	3.595	3.587	3.595	3.527	3.621	5,705,442	3.5861	0.24%
2019-11-15	4.190	4.190	4.200	4.160	4.350	7,395,430	31,221,746	4.2218	3.587	3.587	3.595	3.561	3.724	8,639,516	3.6138	-2.56%
2019-11-14	4.300	4.300	4.310	4.240	4.340	4,731,400	20,329,344	4.2967	3.681	3.681	3.689	3.629	3.715	5,527,333	3.6780	-0.23%
2019-11-13	4.310	4.310	4.320	4.250	4.360	5,714,548	24,670,356	4.3171	3.689	3.689	3.698	3.638	3.732	6,675,870	3.6955	-0.23%
2019-11-12	4.320	4.320	4.330	4.250	4.360	7,440,740	31,956,263	4.2948	3.698	3.698	3.706	3.638	3.732	8,692,448	3.6763	-0.69%
2019-11-11	4.350	4.340	4.350	4.330	4.510	7,196,352	31,419,844	4.3661	3.724	3.715	3.724	3.706	3.861	8,406,948	3.7374	-3.33%
2019-11-08	4.500	4.490	4.500	4.450	4.600	10,346,212	46,493,772	4.4938	3.852	3.843	3.852	3.809	3.938	12,086,689	3.8467	-1.32%
2019-11-07	4.560	4.550	4.560	4.430	4.600	11,372,990	51,417,431	4.5210	3.903	3.895	3.903	3.792	3.938	13,286,195	3.8700	2.93%
2019-11-06	4.430	4.430	4.440	4.390	4.470	3,470,871	15,371,922	4.4288	3.792	3.792	3.801	3.758	3.826	4,054,753	3.7911	-0.23%
2019-11-05	4.440	4.410	4.440	4.320	4.480	10,335,654	45,648,216	4.4166	3.801	3.775	3.801	3.698	3.835	12,074,355	3.7806	-0.22%
2019-11-04	4.450	4.440	4.450	4.390	4.580	12,474,412	55,854,557	4.4775	3.809	3.801	3.809	3.758	3.920	14,572,902	3.8328	2.06%
2019-11-01	4.360	4.350	4.360	4.190	4.390	19,553,810	84,258,544	4.3091	3.732	3.724	3.732	3.587	3.758	22,843,222	3.6886	2.83%
2019-10-31	4.240	4.230	4.240	4.100	4.260	13,369,659	56,386,024	4.2175	3.629	3.621	3.629	3.510	3.647	15,618,751	3.6101	3.16%
2019-10-30	4.110	4.100	4.110	4.050	4.230	12,406,606	50,850,168	4.0986	3.518	3.510	3.518	3.467	3.621	14,493,690	3.5084	-2.61%
2019-10-29	4.220	4.210	4.220	4.210	4.320	10,455,640	44,484,318	4.2546	3.612	3.604	3.612	3.604	3.698	12,214,525	3.6419	-0.94%
2019-10-28	4.260	4.260	4.280	4.220	4.430	10,313,000	44,135,796	4.2796	3.647	3.647	3.664	3.612	3.792	12,047,890	3.6634	-0.47%
2019-10-25	4.280	4.270	4.280	4.230	4.370	11,382,132	48,593,707	4.2693	3.664	3.655	3.664	3.621	3.741	13,296,875	3.6545	-1.15%
2019-10-24	4.330	4.310	4.330	4.240	4.340	10,355,170	44,514,072	4.2987	3.706	3.689	3.706	3.629	3.715	12,097,154	3.6797	0.70%
2019-10-23	4.300	4.290	4.300	4.210	4.330	10,852,390	46,513,666	4.2860	3.681	3.672	3.681	3.604	3.706	12,678,018	3.6688	0.00%
2019-10-22	4.300	4.290	4.300	4.180	4.350	14,696,785	63,124,515	4.2951	3.681	3.672	3.681	3.578	3.724	17,169,131	3.6766	3.12%
2019-10-21	4.170	4.160	4.170	4.130	4.190	19,054,077	79,124,005	4.1526	3.570	3.561	3.570	3.535	3.587	22,259,422	3.5546	0.48%
2019-10-18	4.150	4.140	4.150	4.100	4.200	51,087,613	212,066,145	4.1510	3.552	3.544	3.552	3.510	3.595	59,681,755	3.5533	0.00%
2019-10-17	4.150	4.140	4.150	4.020	4.220	26,585,389	109,636,620	4.1239	3.552	3.544	3.552	3.441	3.612	31,057,679	3.5301	3.49%
2019-10-16	4.010	4.000	4.010	4.010	4.050	29,628,274	119,155,715	4.0217	3.433	3.424	3.433	3.433	3.467	34,612,449	3.4426	0.25%
2019-10-15	4.000	4.000	4.020	4.000	4.080	29,085,519	116,900,544	4.0192	3.424	3.424	3.441	3.424	3.492	33,978,390	3.4404	-1.72%
2019-10-14	4.070	4.060	4.070	4.050	4.240	28,257,000	115,607,720	4.0913	3.484	3.475	3.484	3.467	3.629	33,010,494	3.5022	-2.86%
2019-10-11	4.190	4.190	4.200	4.170	4.250	8,826,785	37,142,349	4.2079	3.587	3.587	3.595	3.570	3.638	10,311,659	3.6020	0.00%
2019-10-10	4.190	4.190	4.220	4.190	4.280	18,635,000	78,442,100	4.2094	3.587	3.587	3.612	3.587	3.664	21,769,847	3.6032	-1.87%
2019-10-09	4.270	4.270	4.280	4.250	4.390	12,309,416	52,805,463	4.2898	3.655	3.655	3.664	3.638	3.758	14,380,150	3.6721	-2.06%
2019-10-08	4.360	4.360	4.370	4.350	4.560	10,809,400	47,670,560	4.4101	3.732	3.732	3.741	3.724	3.903	12,627,796	3.7750	-3.54%
2019-10-04	4.520	4.520	4.540	4.430	4.560	25,963,000	117,785,562	4.5367	3.869	3.869	3.886	3.792	3.903	30,330,589	3.8834	2.96%
2019-10-03	4.390	4.390	4.410	4.340	4.420	4,848,322	21,287,340	4.3907	3.758	3.758	3.775	3.715	3.784	5,663,924	3.7584	-0.23%
2019-10-02	4.400	4.400	4.410	4.330	4.460	4,662,751	20,406,355	4.3765	3.766	3.766	3.775	3.706	3.818	5,447,136	3.7463	0.00%
2019-09-30	4.400	4.390	4.400	4.290	4.430	8,898,000	39,042,950	4.3878	3.766	3.758	3.766	3.672	3.792	10,394,854	3.7560	1.38%
2019-09-27	4.340	4.340	4.350	4.280	4.400	14,889,562	64,692,568	4.3448	3.715	3.715	3.724	3.664	3.766	17,394,338	3.7192	0.46%
2019-09-26	4.320	4.300	4.320	4.290	4.400	18,370,585	79,676,100	4.3372	3.698	3.681	3.698	3.672	3.766	21,460,951	3.7126	-1.82%
2019-09-25	4.400	4.390	4.400	4.290	4.510	11,502,830	50,624,801	4.4011	3.766	3.758	3.766	3.672	3.861	13,437,877	3.7673	-2.44%
2019-09-24	4.510	4.510	4.520	4.470	4.590	20,221,182	91,382,700	4.5192	3.861	3.861	3.869	3.826	3.929	23,622,862	3.8684	-1.31%
2019-09-23	4.570	4.560	4.570	4.530	4.660	5,875,117	26,849,779	4.5701	3.912	3.903	3.912	3.878	3.989	6,863,450	3.9120	-1.08%
2019-09-20	4.620	4.620	4.630	4.600	4.750	18,676,350	87,047,773	4.6609	3.955	3.955	3.963	3.938	4.066	21,818,153	3.9897	-1.07%
2019-09-19	4.670	4.670	4.680	4.620	4.680	6,678,898	31,124,754	4.6602	3.998	3.998	4.006	3.955	4.006	7,802,446	3.9891	0.00%
2019-09-18	4.670	4.660	4.670	4.620	4.730	5,365,472	25,100,051	4.6781	3.998	3.989	3.998	3.955	4.049	6,268,071	4.0044	0.65%
2019-09-17	4.640	4.640	4.650	4.560	4.720	7,675,069	35,692,050	4.6504	3.972	3.972	3.980	3.903	4.040	8,966,197	3.9807	0.00%
2019-09-16	4.640	4.640	4.650	4.600	4.680	6,631,419	30,761,267	4.6387	3.972	3.972	3.980	3.938	4.006	7,746,980	3.9707	0.65%
2019-09-13	4.610	4.600	4.610	4.560	4.640	4,757,992	21,896,437	4.6020	3.946	3.938	3.946	3.903	3.972	5,558,399	3.9393	-0.65%
2019-09-12	4.640	4.630	4.640	4.600	4.740	4,018,057	18,645,171	4.6403	3.972	3.963	3.972	3.938	4.057	4,693,989	3.9721	0.22%
2019-09-11	4.630	4.630	4.640	4.540	4.660	5,864,503	27,136,639	4.6273	3.963	3.963	3.972	3.886	3.989	6,851,051	3.9609	1.54%
2019-09-10	4.560	4.550	4.560	4.470	4.620	8,263,000	37,771,500	4.5712	3.903	3.895	3.903	3.826	3.955	9,653,032	3.9129	2.01%
2019-09-09	4.470	4.460	4.470	4.450	4.550	8,539,519	38,321,548	4.4876	3.826	3.818	3.826	3.809	3.895	9,976,068	3.8413	-1.97%
2019-09-06	4.560	4.560	4.570	4.490	4.670	21,172,269	96,771,261	4.5707	3.903	3.903	3.912	3.843	3.998	24,733,944	3.9125	0.66%
2019-09-05	4.530	4.520	4.530	4.370	4.550	15,669,994	70,217,567	4.4810	3.878	3.869	3.878	3.741	3.895	18,306,057	3.8358	2.95%
2019-09-04	4.400	4.400	4.410	4.320	4.500	17,399,154	76,163,816	4.3774	3.766	3.766	3.775	3.698	3.852	20,326,102	3.7471	-1.35%
2019-09-03	4.460	4.460	4.470	4.420	4.620	13,796,564	61,874,049	4.4847	3.818	3.818	3.826	3.784	3.955	16,117,472	3.8389	-1.98%
2019-09-02	4.550	4.550	4.570	4.350	4.610	24,435,600	110,086,345	4.5052	3.895	3.895	3.912	3.724	3.946	28,546,245	3.8564	5.57%
2019-08-30	4.310	4.310	4.320	4.120	4.490	36,127,627	156,529,554	4.3327	3.689	3.689	3.698	3.527	3.843	42,205,146	3.7088	4.11%
2019-08-29	4.140	4.140	4.150	4.130	4.200	6,798,021	28,208,797	4.1496	3.544	3.544	3.552	3.535	3.595	7,941,609	3.5520	-0.24%
2019-08-28	4.150	4.140	4.150	4.130	4.280	10,428,686	43,630,064	4.1837	3.552	3.544	3.552	3.535	3.664	12,183,037	3.5812	0.24%
2019-08-27	4.140	4.130	4.140	4.100	4.180	21,941,565	90,832,915	4.1398	3.544	3.535	3.544	3.510	3.578	25,632,654	3.5436	0.98%
2019-08-26	4.100	4.090	4.100	4.020	4.130	20,938,908	84,743,058	4.0472	3.510	3.501	3.510	3.441	3.535	24,461,326	3.4644	-0.24%
2019-08-23	4.110	4.100	4.110	4.090	4.240	18,965,485	78,724,265	4.1509	3.518	3.510	3.518	3.501	3.629	22,155,927	3.5532	-3.07%
2019-08-22	4.240	4.240	4.250	4.240	4.460	15,257,084	65,479,570	4.2917	3.629	3.629	3.638	3.629	3.818	17,823,686	3.6737	-4.07%
2019-08-21	4.420	4.410	4.420	4.370	4.600	20,893,270	94,234,660	4.5103	3.784	3.775	3.784	3.741	3.938	24,408,011	3.8608	-0.90%
2019-08-20	4.460	4.460	4.470	4.420	4.530	4,863,670	21,772,100	4.4765	3.818	3.818	3.826	3.784	3.878	5,681,854	3.8319	0.22%
2019-08-19	4.450	4.440	4.450	4.430	4.550	6,424,069	28,850,432	4.4910	3.809	3.801	3.809	3.792	3.895	7,504,749	3.8443	1.60%
2019-08-16	4.380	4.380	4.390	4.260	4.430	7,283,911	31,827,910	4.3696	3.749	3.749	3.758	3.647	3.792	8,509,237	3.7404	1.15%
2019-08-15	4.330	4.320	4.330	4.230	4.350	6,522,976	28,098,299	4.3076	3.706	3.698	3.706	3.621	3.724	7,620,294	3.6873	-0.23%
2019-08-14	4.340	4.340	4.350	4.320	4.400	9,152,162	39,731,839	4.3413	3.715	3.715	3.724	3.698	3.766	10,691,772	3.7161	-0.69%
2019-08-13	4.370	4.360	4.370	4.350	4.480	10,682,043	47,198,791	4.4185	3.741	3.732	3.741	3.724	3.835	12,479,015	3.7823	-3.32%
2019-08-12	4.520	4.510	4.520	4.300	4.570	7,228,500	32,560,136	4.5044	3.869	3.861	3.869	3.681	3.912	8,444,504	3.8558	1.35%
2019-08-09	4.460	4.460	4.470	4.450	4.560	12,473,579	55,981,375	4.4880	3.818	3.818	3.826	3.809	3.903	14,571,929	3.8417	-1.33%
2019-08-08	4.520	4.520	4.540	4.510	4.590	6,082,012	27,578,564	4.5344	3.869	3.869	3.886	3.861	3.929	7,105,150	3.8815	-0.66%
2019-08-07	4.550	4.540	4.550	4.500	4.650	10,848,943	49,385,513	4.5521	3.895	3.886	3.895	3.852	3.980	12,673,991	3.8966	-0.22%
2019-08-06	4.560	4.560	4.570	4.480	4.650	16,943,983	77,428,653	4.5697	3.903	3.903	3.912	3.835	3.980	19,794,361	3.9117	-2.77%
2019-08-05	4.690	4.690	4.700	4.670	4.890	5,784,500	27,501,501	4.7543	4.015	4.015	4.023	3.998	4.186	6,757,589	4.0697	-3.70%
2019-08-02	4.870	4.870	4.880	4.800	4.900	12,113,280	58,751,721	4.8502	4.169	4.169	4.177	4.109	4.194	14,151,020	4.1518	-0.81%
2019-08-01	4.910	4.900	4.910	4.810	4.950	11,864,237	57,943,669	4.8839	4.203	4.194	4.203	4.117	4.237	13,860,082	4.1806	2.08%
2019-07-31	4.810	4.800	4.810	4.630	4.820	7,114,864	33,810,506	4.7521	4.117	4.109	4.117	3.963	4.126	8,311,752	4.0678	2.78%
2019-07-30	4.680	4.670	4.680	4.610	4.720	11,160,905	52,019,777	4.6609	4.006	3.998	4.006	3.946	4.040	13,038,433	3.9897	0.43%
2019-07-29	4.660	4.640	4.660	4.590	4.680	3,135,652	14,579,946	4.6497	3.989	3.972	3.989	3.929	4.006	3,663,143	3.9802	0.65%
2019-07-26	4.630	4.630	4.650	4.630	4.690	6,230,762	28,927,324	4.6427	3.963	3.963	3.980	3.963	4.015	7,278,923	3.9741	-1.07%
2019-07-25	4.680	4.670	4.680	4.650	4.770	9,230,230	43,248,966	4.6856	4.006	3.998	4.006	3.980	4.083	10,782,972	4.0109	-0.43%
2019-07-24	4.700	4.690	4.700	4.690	4.780	4,137,965	19,556,361	4.7261	4.023	4.015	4.023	4.015	4.092	4,834,068	4.0455	0.21%
2019-07-23	4.690	4.680	4.690	4.630	4.790	7,402,000	34,700,930	4.6880	4.015	4.006	4.015	3.963	4.100	8,647,191	4.0130	-0.64%
2019-07-22	4.720	4.710	4.720	4.720	4.810	6,209,261	29,526,241	4.7552	4.040	4.032	4.040	4.040	4.117	7,253,805	4.0704	-1.05%
2019-07-19	4.770	4.770	4.790	4.770	4.890	11,748,000	56,447,128	4.8048	4.083	4.083	4.100	4.083	4.186	13,724,291	4.1129	-1.65%
2019-07-18	4.850	4.840	4.850	4.840	4.890	4,362,620	21,203,256	4.8602	4.152	4.143	4.152	4.143	4.186	5,096,516	4.1603	-0.21%
2019-07-17	4.860	4.860	4.870	4.850	4.920	9,568,937	46,871,667	4.8983	4.160	4.160	4.169	4.152	4.212	11,178,658	4.1930	-1.82%
2019-07-16	4.950	4.930	4.950	4.850	4.950	5,762,956	28,365,067	4.9220	4.237	4.220	4.237	4.152	4.237	6,732,421	4.2132	1.85%
2019-07-15	4.860	4.860	4.870	4.820	4.940	8,694,623	42,223,735	4.8563	4.160	4.160	4.169	4.126	4.229	10,157,264	4.1570	-1.82%
2019-07-12	4.950	4.950	4.960	4.950	5.170	14,978,453	75,017,075	5.0083	4.237	4.237	4.246	4.237	4.426	17,498,182	4.2871	-4.26%
2019-07-11	5.170	5.160	5.170	5.120	5.220	4,767,770	24,616,084	5.1630	4.426	4.417	4.426	4.383	4.468	5,569,821	4.4195	0.58%
2019-07-10	5.140	5.130	5.140	5.110	5.190	4,526,600	23,246,572	5.1355	4.400	4.391	4.400	4.374	4.443	5,288,081	4.3960	-0.39%
2019-07-09	5.160	5.130	5.160	5.080	5.190	5,510,395	28,307,235	5.1371	4.417	4.391	4.417	4.348	4.443	6,437,373	4.3973	-0.58%
2019-07-08	5.190	5.170	5.190	5.060	5.230	7,423,476	38,283,965	5.1571	4.443	4.426	4.443	4.331	4.477	8,672,280	4.4145	0.19%
2019-07-05	5.180	5.180	5.190	5.150	5.220	6,508,681	33,737,713	5.1835	4.434	4.434	4.443	4.408	4.468	7,603,595	4.4371	0.58%
2019-07-04	5.150	5.150	5.160	5.120	5.190	6,945,100	35,805,819	5.1556	4.408	4.408	4.417	4.383	4.443	8,113,430	4.4132	-0.19%
2019-07-03	5.160	5.150	5.160	5.120	5.180	9,129,111	46,983,368	5.1465	4.417	4.408	4.417	4.383	4.434	10,664,843	4.4054	0.19%
2019-07-02	5.150	5.150	5.160	5.000	5.150	9,703,934	49,550,420	5.1062	4.408	4.408	4.417	4.280	4.408	11,336,365	4.3709	2.79%
2019-06-28	5.010	5.010	5.020	4.980	5.030	4,735,061	23,705,888	5.0065	4.289	4.289	4.297	4.263	4.306	5,531,610	4.2855	0.60%
2019-06-27	4.980	4.980	4.990	4.970	5.030	2,446,720	12,217,211	4.9933	4.263	4.263	4.271	4.254	4.306	2,858,316	4.2743	-0.20%
2019-06-26	4.990	4.990	5.000	4.950	5.030	3,755,900	18,770,460	4.9976	4.271	4.271	4.280	4.237	4.306	4,387,731	4.2779	0.81%
2019-06-25	4.950	4.940	4.950	4.930	5.050	4,571,572	22,659,534	4.9566	4.237	4.229	4.237	4.220	4.323	5,340,618	4.2429	-1.00%
2019-06-24	5.000	5.000	5.020	4.980	5.100	7,014,000	35,141,302	5.0102	4.280	4.280	4.297	4.263	4.366	8,193,920	4.2887	-0.40%
2019-06-21	5.020	5.020	5.030	4.950	5.230	24,670,333	124,968,414	5.0655	4.297	4.297	4.306	4.237	4.477	28,820,465	4.3361	1.21%
2019-06-20	4.960	4.950	4.960	4.930	5.080	10,626,357	52,929,820	4.9810	4.246	4.237	4.246	4.220	4.348	12,413,961	4.2637	-0.80%
2019-06-19	5.000	4.990	5.000	4.950	5.120	6,752,600	33,750,324	4.9981	4.280	4.271	4.280	4.237	4.383	7,888,547	4.2784	0.20%
2019-06-18	4.990	4.970	4.990	4.850	5.050	7,365,056	36,834,327	5.0012	4.271	4.254	4.271	4.152	4.323	8,604,032	4.2811	-0.20%
2019-06-17	5.000	5.000	5.020	4.910	5.080	10,715,528	53,747,881	5.0159	4.280	4.280	4.297	4.203	4.348	12,518,133	4.2936	0.00%
2019-06-14	5.000	4.970	5.000	4.950	5.090	8,799,076	43,976,127	4.9978	4.280	4.254	4.280	4.237	4.357	10,279,288	4.2781	-2.15%
2019-06-13	5.110	5.090	5.110	5.060	5.250	8,884,000	45,608,332	5.1338	4.374	4.357	4.374	4.331	4.494	10,378,498	4.3945	-1.16%
2019-06-12	5.170	5.150	5.170	5.100	5.190	4,858,219	25,012,138	5.1484	4.426	4.408	4.426	4.366	4.443	5,675,486	4.4070	0.39%
2019-06-11	5.150	5.140	5.150	5.040	5.190	7,163,742	36,643,593	5.1151	4.408	4.400	4.408	4.314	4.443	8,368,852	4.3786	0.00%
2019-06-10	5.150	5.150	5.170	5.050	5.270	11,795,756	61,129,206	5.1823	4.408	4.408	4.426	4.323	4.511	13,780,081	4.4361	2.39%
2019-06-06	5.030	5.030	5.050	5.000	5.140	4,254,000	21,534,765	5.0622	4.306	4.306	4.323	4.280	4.400	4,969,623	4.3333	-0.79%
2019-06-05	5.070	5.070	5.080	5.060	5.180	4,611,000	23,513,615	5.0995	4.340	4.340	4.348	4.331	4.434	5,386,679	4.3651	0.20%
2019-06-04	5.060	5.060	5.080	5.040	5.150	3,903,419	19,839,680	5.0826	4.331	4.331	4.348	4.314	4.408	4,560,066	4.3507	-0.39%
2019-06-03	5.080	5.070	5.080	4.910	5.110	11,862,000	60,129,025	5.0690	4.348	4.340	4.348	4.203	4.374	13,857,468	4.3391	2.63%
2019-05-31	4.950	4.940	4.950	4.920	5.050	14,638,259	72,693,687	4.9660	4.237	4.229	4.237	4.212	4.323	17,100,760	4.2509	-1.39%
2019-05-30	5.020	5.010	5.020	4.830	5.060	14,066,885	70,076,683	4.9817	4.297	4.289	4.297	4.134	4.331	16,433,267	4.2643	2.87%
2019-05-29	4.880	4.870	4.880	4.810	4.940	7,258,247	35,451,591	4.8843	4.177	4.169	4.177	4.117	4.229	8,479,255	4.1810	0.83%
2019-05-28	4.840	4.830	4.840	4.770	4.900	15,050,730	72,899,417	4.8436	4.143	4.134	4.143	4.083	4.194	17,582,618	4.1461	1.47%
2019-05-27	4.770	4.760	4.770	4.740	4.820	6,626,400	31,581,813	4.7661	4.083	4.075	4.083	4.057	4.126	7,741,117	4.0797	-0.42%
2019-05-24	4.790	4.790	4.800	4.740	4.860	6,061,187	29,140,633	4.8077	4.100	4.100	4.109	4.057	4.160	7,080,822	4.1154	0.42%
2019-05-23	4.770	4.770	4.780	4.770	4.870	8,041,534	39,232,950	4.8788	4.083	4.083	4.092	4.083	4.169	9,394,310	4.1762	-1.20%
2019-05-22	4.940	4.940	4.950	4.910	5.000	4,085,000	20,242,950	4.9554	4.133	4.133	4.141	4.107	4.183	4,883,202	4.1454	-0.20%
2019-05-21	4.950	4.940	4.950	4.870	5.060	9,962,632	49,521,873	4.9708	4.141	4.133	4.141	4.074	4.233	11,909,314	4.1582	1.23%
2019-05-20	4.890	4.890	4.900	4.870	5.010	6,737,679	32,996,977	4.8974	4.091	4.091	4.099	4.074	4.191	8,054,210	4.0969	-1.81%
2019-05-17	4.980	4.970	4.980	4.950	5.060	5,253,000	26,226,520	4.9927	4.166	4.158	4.166	4.141	4.233	6,279,427	4.1766	0.00%
2019-05-16	4.980	4.980	4.990	4.980	5.070	10,460,048	52,512,689	5.0203	4.166	4.166	4.174	4.166	4.241	12,503,924	4.1997	-0.80%
2019-05-15	5.020	5.020	5.030	4.910	5.060	11,329,628	56,854,266	5.0182	4.199	4.199	4.208	4.107	4.233	13,543,419	4.1979	1.21%
2019-05-14	4.960	4.950	4.960	4.880	5.170	21,298,458	105,462,024	4.9516	4.149	4.141	4.149	4.082	4.325	25,460,141	4.1422	-1.98%
2019-05-10	5.060	5.030	5.060	4.960	5.180	7,696,695	38,844,514	5.0469	4.233	4.208	4.233	4.149	4.333	9,200,616	4.2219	1.20%
2019-05-09	5.000	5.000	5.010	4.970	5.160	8,331,259	41,672,570	5.0020	4.183	4.183	4.191	4.158	4.317	9,959,173	4.1843	-2.34%
2019-05-08	5.120	5.120	5.140	5.070	5.230	11,635,100	59,990,848	5.1560	4.283	4.283	4.300	4.241	4.375	13,908,579	4.3132	-0.78%
2019-05-07	5.160	5.150	5.160	5.150	5.300	7,684,300	39,832,561	5.1836	4.317	4.308	4.317	4.308	4.434	9,185,799	4.3363	-0.77%
2019-05-06	5.200	5.190	5.200	5.140	5.320	6,423,572	33,388,792	5.1979	4.350	4.342	4.350	4.300	4.450	7,678,727	4.3482	-3.88%
2019-05-03	5.410	5.400	5.410	5.340	5.410	6,537,632	35,229,746	5.3888	4.526	4.517	4.526	4.467	4.526	7,815,074	4.5079	0.37%
2019-05-02	5.390	5.390	5.400	5.370	5.430	5,148,674	27,774,414	5.3945	4.509	4.509	4.517	4.492	4.542	6,154,716	4.5127	-0.19%
2019-04-30	5.400	5.400	5.410	5.300	5.450	29,058,478	156,637,655	5.3904	4.517	4.517	4.526	4.434	4.559	34,736,456	4.5093	2.08%
2019-04-29	5.290	5.280	5.290	5.120	5.360	18,775,805	98,584,423	5.2506	4.425	4.417	4.425	4.283	4.484	22,444,566	4.3924	2.72%
2019-04-26	5.150	5.150	5.160	5.140	5.280	12,542,270	64,857,339	5.1711	4.308	4.308	4.317	4.300	4.417	14,993,009	4.3258	-3.01%
2019-04-25	5.310	5.310	5.320	5.280	5.460	9,712,407	51,941,445	5.3479	4.442	4.442	4.450	4.417	4.568	11,610,195	4.4738	-1.12%
2019-04-24	5.370	5.360	5.370	5.280	5.380	9,845,277	52,452,944	5.3277	4.492	4.484	4.492	4.417	4.501	11,769,028	4.4569	0.37%
2019-04-23	5.350	5.340	5.350	5.260	5.400	14,772,432	78,860,599	5.3384	4.475	4.467	4.475	4.400	4.517	17,658,941	4.4658	-0.37%
2019-04-18	5.370	5.360	5.370	5.310	5.420	8,598,392	45,976,997	5.3472	4.492	4.484	4.492	4.442	4.534	10,278,504	4.4731	-0.74%
2019-04-17	5.410	5.400	5.410	5.350	5.470	5,573,602	30,138,878	5.4074	4.526	4.517	4.526	4.475	4.576	6,662,675	4.5235	-0.18%
2019-04-16	5.420	5.420	5.430	5.340	5.470	5,965,278	32,285,766	5.4123	4.534	4.534	4.542	4.467	4.576	7,130,883	4.5276	1.12%
2019-04-15	5.360	5.350	5.360	5.310	5.400	17,003,340	90,921,387	5.3473	4.484	4.475	4.484	4.442	4.517	20,325,764	4.4732	0.37%
2019-04-12	5.340	5.340	5.350	5.320	5.420	9,526,000	50,922,633	5.3456	4.467	4.467	4.475	4.450	4.534	11,387,365	4.4719	-2.02%
2019-04-11	5.450	5.440	5.450	5.430	5.550	14,162,929	77,206,842	5.4513	4.559	4.551	4.559	4.542	4.643	16,930,342	4.5603	0.55%
2019-04-10	5.420	5.410	5.420	5.400	5.460	8,789,945	47,676,933	5.4240	4.534	4.526	4.534	4.517	4.568	10,507,486	4.5374	-0.91%
2019-04-09	5.470	5.460	5.470	5.400	5.500	8,554,019	46,777,212	5.4684	4.576	4.568	4.576	4.517	4.601	10,225,460	4.5746	0.18%
2019-04-08	5.460	5.440	5.460	5.310	5.500	17,505,133	94,759,267	5.4132	4.568	4.551	4.568	4.442	4.601	20,925,607	4.5284	-0.18%
2019-04-04	5.470	5.470	5.480	5.450	5.520	9,445,000	51,697,811	5.4736	4.576	4.576	4.584	4.559	4.618	11,290,537	4.5789	-0.36%
2019-04-03	5.490	5.480	5.490	5.440	5.600	11,762,496	64,583,820	5.4907	4.593	4.584	4.593	4.551	4.685	14,060,868	4.5932	-1.79%
2019-04-02	5.590	5.590	5.600	5.470	5.630	12,659,337	70,619,990	5.5785	4.676	4.676	4.685	4.576	4.710	15,132,950	4.6666	1.08%
2019-04-01	5.530	5.510	5.530	5.380	5.530	19,441,853	106,652,960	5.4857	4.626	4.609	4.626	4.501	4.626	23,240,759	4.5890	1.28%
2019-03-29	5.460	5.450	5.460	5.370	5.520	17,210,464	93,821,232	5.4514	4.568	4.559	4.568	4.492	4.618	20,573,360	4.5603	0.00%
2019-03-28	5.460	5.440	5.460	5.370	5.490	14,093,594	76,521,162	5.4295	4.568	4.551	4.568	4.492	4.593	16,847,459	4.5420	1.11%
2019-03-27	5.400	5.400	5.410	5.200	5.460	16,753,239	90,044,201	5.3747	4.517	4.517	4.526	4.350	4.568	20,026,794	4.4962	2.08%
2019-03-26	5.290	5.280	5.290	5.200	5.510	17,455,096	92,098,298	5.2763	4.425	4.417	4.425	4.350	4.609	20,865,793	4.4138	-2.04%
2019-03-25	5.400	5.400	5.410	5.230	5.480	17,285,065	93,221,857	5.3932	4.517	4.517	4.526	4.375	4.584	20,662,538	4.5116	-1.82%
2019-03-22	5.500	5.480	5.500	5.420	5.580	17,381,775	95,351,831	5.4857	4.601	4.584	4.601	4.534	4.668	20,778,145	4.5890	-0.36%
2019-03-21	5.520	5.510	5.520	5.400	5.610	22,433,121	122,598,063	5.4650	4.618	4.609	4.618	4.517	4.693	26,816,516	4.5717	-1.08%
2019-03-20	5.580	5.580	5.590	5.570	5.960	33,919,342	190,782,642	5.6246	4.668	4.668	4.676	4.660	4.986	40,547,125	4.7052	-6.53%
2019-03-19	5.970	5.970	5.990	5.950	6.130	15,346,008	92,303,444	6.0148	4.994	4.994	5.011	4.977	5.128	18,344,593	5.0316	-2.45%
2019-03-18	6.120	6.100	6.120	6.010	6.120	6,702,948	40,772,441	6.0828	5.120	5.103	5.120	5.028	5.120	8,012,693	5.0885	2.00%
2019-03-15	6.000	5.990	6.000	5.940	6.100	10,259,466	61,670,982	6.0111	5.019	5.011	5.019	4.969	5.103	12,264,149	5.0286	-0.17%
2019-03-14	6.010	6.010	6.020	5.930	6.060	8,643,305	51,878,017	6.0021	5.028	5.028	5.036	4.961	5.069	10,332,192	5.0210	-0.17%
2019-03-13	6.020	6.020	6.030	5.990	6.090	8,580,083	51,793,618	6.0365	5.036	5.036	5.044	5.011	5.095	10,256,617	5.0498	-0.82%
2019-03-12	6.070	6.070	6.090	5.990	6.100	5,303,451	32,183,670	6.0684	5.078	5.078	5.095	5.011	5.103	6,339,737	5.0765	1.34%
2019-03-11	5.990	5.990	6.000	5.810	6.010	8,745,330	51,916,645	5.9365	5.011	5.011	5.019	4.860	5.028	10,454,153	4.9661	2.92%
2019-03-08	5.820	5.820	5.840	5.820	6.050	9,789,103	57,537,135	5.8777	4.869	4.869	4.885	4.869	5.061	11,701,877	4.9169	-4.43%
2019-03-07	6.090	6.080	6.090	5.970	6.150	7,474,946	45,452,573	6.0807	5.095	5.086	5.095	4.994	5.145	8,935,538	5.0867	-0.16%
2019-03-06	6.100	6.090	6.100	6.050	6.160	9,908,086	60,603,141	6.1165	5.103	5.095	5.103	5.061	5.153	11,844,110	5.1167	1.50%
2019-03-05	6.010	6.000	6.010	5.980	6.180	16,210,009	98,269,577	6.0623	5.028	5.019	5.028	5.003	5.170	19,377,418	5.0713	-0.50%
2019-03-04	6.040	6.030	6.040	5.900	6.090	13,624,000	82,013,136	6.0198	5.053	5.044	5.053	4.936	5.095	16,286,107	5.0358	2.90%
2019-03-01	5.870	5.870	5.900	5.710	5.910	13,425,087	78,673,457	5.8602	4.910	4.910	4.936	4.777	4.944	16,048,327	4.9023	0.17%
2019-02-28	5.860	5.860	5.880	5.750	5.930	19,551,369	114,843,763	5.8739	4.902	4.902	4.919	4.810	4.961	23,371,674	4.9138	-1.01%
2019-02-27	5.920	5.910	5.920	5.900	6.070	12,707,955	75,696,996	5.9567	4.952	4.944	4.952	4.936	5.078	15,191,068	4.9830	0.17%
2019-02-26	5.910	5.900	5.910	5.880	5.990	9,478,325	56,127,024	5.9216	4.944	4.936	4.944	4.919	5.011	11,330,374	4.9537	0.34%
2019-02-25	5.890	5.870	5.890	5.810	6.020	10,830,184	63,820,358	5.8928	4.927	4.910	4.927	4.860	5.036	12,946,384	4.9296	-1.51%
2019-02-22	5.980	5.960	5.980	5.870	6.000	11,376,621	67,760,957	5.9562	5.003	4.986	5.003	4.910	5.019	13,599,594	4.9826	0.50%
2019-02-21	5.950	5.940	5.950	5.910	6.030	11,162,551	66,419,861	5.9502	4.977	4.969	4.977	4.944	5.044	13,343,695	4.9776	-1.49%
2019-02-20	6.040	6.030	6.040	5.880	6.150	12,467,949	75,610,771	6.0644	5.053	5.044	5.053	4.919	5.145	14,904,166	5.0731	2.03%
2019-02-19	5.920	5.910	5.920	5.860	5.980	8,611,600	50,996,964	5.9219	4.952	4.944	4.952	4.902	5.003	10,294,292	4.9539	0.34%
2019-02-18	5.900	5.900	5.910	5.780	5.960	8,836,734	52,105,112	5.8964	4.936	4.936	4.944	4.835	4.986	10,563,417	4.9326	1.37%
2019-02-15	5.820	5.810	5.820	5.680	5.900	15,935,898	91,852,549	5.7639	4.869	4.860	4.869	4.752	4.936	19,049,746	4.8217	-2.18%
2019-02-14	5.950	5.940	5.950	5.830	6.010	10,744,600	63,575,491	5.9170	4.977	4.969	4.977	4.877	5.028	12,844,077	4.9498	-0.34%
2019-02-13	5.970	5.970	5.980	5.850	6.030	13,973,637	83,285,739	5.9602	4.994	4.994	5.003	4.894	5.044	16,704,062	4.9860	2.93%
2019-02-12	5.800	5.800	5.810	5.760	5.860	15,642,310	90,805,234	5.8051	4.852	4.852	4.860	4.818	4.902	18,698,791	4.8562	-1.69%
2019-02-11	5.900	5.900	5.920	5.810	5.960	8,238,671	48,342,077	5.8677	4.936	4.936	4.952	4.860	4.986	9,848,494	4.9086	0.00%
2019-02-08	5.900	5.890	5.900	5.850	6.080	11,835,765	69,926,932	5.9081	4.936	4.927	4.936	4.894	5.086	14,148,454	4.9424	-3.12%
2019-02-04	6.090	6.070	6.090	6.000	6.110	2,265,471	13,779,045	6.0822	5.095	5.078	5.095	5.019	5.111	2,708,140	5.0880	0.16%
2019-02-01	6.080	6.060	6.080	5.900	6.080	10,366,990	62,480,127	6.0268	5.086	5.069	5.086	4.936	5.086	12,392,683	5.0417	3.75%
2019-01-31	5.860	5.860	5.870	5.800	5.960	10,562,803	62,005,556	5.8702	4.902	4.902	4.910	4.852	4.986	12,626,757	4.9106	0.34%
2019-01-30	5.840	5.830	5.840	5.710	5.890	7,184,892	41,965,990	5.8409	4.885	4.877	4.885	4.777	4.927	8,588,808	4.8861	2.28%
2019-01-29	5.710	5.710	5.720	5.660	5.810	11,444,366	65,545,437	5.7273	4.777	4.777	4.785	4.735	4.860	13,680,576	4.7911	-2.73%
2019-01-28	5.870	5.870	5.880	5.850	6.080	7,739,107	45,942,747	5.9364	4.910	4.910	4.919	4.894	5.086	9,251,316	4.9661	-2.17%
2019-01-25	6.000	5.990	6.000	5.970	6.230	15,709,426	95,022,895	6.0488	5.019	5.011	5.019	4.994	5.212	18,779,022	5.0601	-0.83%
2019-01-24	6.050	6.030	6.050	5.790	6.080	18,642,376	111,118,651	5.9605	5.061	5.044	5.061	4.844	5.086	22,285,065	4.9862	3.07%
2019-01-23	5.870	5.840	5.870	5.810	5.980	8,670,000	50,920,314	5.8732	4.910	4.885	4.910	4.860	5.003	10,364,104	4.9131	1.03%
2019-01-22	5.810	5.800	5.810	5.690	5.810	7,283,000	41,962,085	5.7616	4.860	4.852	4.860	4.760	4.860	8,706,086	4.8199	0.35%
2019-01-21	5.790	5.780	5.790	5.670	5.820	5,314,000	30,623,615	5.7628	4.844	4.835	4.844	4.743	4.869	6,352,347	4.8208	1.76%
2019-01-18	5.690	5.680	5.690	5.590	5.780	14,940,515	84,751,613	5.6726	4.760	4.752	4.760	4.676	4.835	17,859,867	4.7454	-1.56%
2019-01-17	5.780	5.750	5.780	5.690	5.820	5,238,325	30,230,142	5.7710	4.835	4.810	4.835	4.760	4.869	6,261,885	4.8276	0.00%
2019-01-16	5.780	5.780	5.790	5.570	5.810	7,402,150	42,660,005	5.7632	4.835	4.835	4.844	4.660	4.860	8,848,518	4.8211	2.30%
2019-01-15	5.650	5.640	5.650	5.600	5.700	6,619,905	37,384,769	5.6473	4.726	4.718	4.726	4.685	4.768	7,913,423	4.7242	0.71%
2019-01-14	5.610	5.600	5.610	5.570	5.800	8,929,343	50,209,286	5.6230	4.693	4.685	4.693	4.660	4.852	10,674,122	4.7038	-2.60%
2019-01-11	5.760	5.760	5.770	5.540	5.800	21,966,833	126,076,008	5.7394	4.818	4.818	4.827	4.634	4.852	26,259,116	4.8012	3.23%
2019-01-10	5.580	5.570	5.580	5.400	5.620	17,516,130	96,932,516	5.5339	4.668	4.660	4.668	4.517	4.701	20,938,753	4.6293	3.33%
2019-01-09	5.400	5.400	5.410	5.380	5.580	14,645,530	79,452,547	5.4250	4.517	4.517	4.526	4.501	4.668	17,507,242	4.5383	-2.53%
2019-01-08	5.540	5.540	5.550	5.250	5.630	14,128,896	77,445,673	5.4814	4.634	4.634	4.643	4.392	4.710	16,889,659	4.5854	5.73%
2019-01-07	5.240	5.230	5.240	5.110	5.290	11,912,994	61,962,875	5.2013	4.383	4.375	4.383	4.275	4.425	14,240,773	4.3511	1.16%
2019-01-04	5.180	5.170	5.180	4.870	5.200	18,222,163	92,014,905	5.0496	4.333	4.325	4.333	4.074	4.350	21,782,743	4.2242	0.78%
2019-01-03	5.140	5.130	5.140	5.120	5.340	8,922,000	46,436,220	5.2047	4.300	4.291	4.300	4.283	4.467	10,665,344	4.3539	-2.65%
2019-01-02	5.280	5.260	5.280	5.250	5.350	11,821,443	62,644,838	5.2993	4.417	4.400	4.417	4.392	4.475	14,131,333	4.4330	-0.94%
2018-12-31	5.330	5.330	5.350	5.330	5.400	2,608,000	13,953,370	5.3502	4.459	4.459	4.475	4.459	4.517	3,117,599	4.4757	-1.11%
2018-12-28	5.390	5.380	5.390	5.360	5.450	4,665,591	25,162,575	5.3932	4.509	4.501	4.509	4.484	4.559	5,577,240	4.5117	-0.55%
2018-12-27	5.420	5.420	5.430	5.340	5.440	14,034,079	75,689,699	5.3933	4.534	4.534	4.542	4.467	4.551	16,776,315	4.5117	0.56%
2018-12-24	5.390	5.360	5.390	5.170	5.400	5,846,040	31,045,574	5.3105	4.509	4.484	4.509	4.325	4.517	6,988,347	4.4425	1.89%
2018-12-21	5.290	5.280	5.290	5.250	5.360	17,010,010	90,038,331	5.2933	4.425	4.417	4.425	4.392	4.484	20,333,738	4.4280	-1.31%
2018-12-20	5.360	5.350	5.360	5.320	5.380	8,921,147	47,774,341	5.3552	4.484	4.475	4.484	4.450	4.501	10,664,324	4.4798	0.19%
2018-12-19	5.350	5.350	5.360	5.350	5.470	10,908,155	58,718,704	5.3830	4.475	4.475	4.484	4.475	4.576	13,039,590	4.5031	-0.56%
2018-12-18	5.380	5.380	5.390	5.310	5.480	12,035,400	64,990,680	5.4000	4.501	4.501	4.509	4.442	4.584	14,387,097	4.5173	-0.74%
2018-12-17	5.420	5.420	5.430	5.170	5.460	14,598,522	78,037,942	5.3456	4.534	4.534	4.542	4.325	4.568	17,451,049	4.4718	1.69%
2018-12-14	5.330	5.320	5.330	5.230	5.410	16,101,603	85,942,387	5.3375	4.459	4.450	4.459	4.375	4.526	19,247,830	4.4650	-0.19%
2018-12-13	5.340	5.340	5.350	5.190	5.440	35,271,230	188,256,444	5.3374	4.467	4.467	4.475	4.342	4.551	42,163,170	4.4649	-0.37%
2018-12-12	5.360	5.360	5.370	5.340	5.790	26,204,934	142,496,133	5.4378	4.484	4.484	4.492	4.467	4.844	31,325,335	4.5489	-5.13%
2018-12-11	5.650	5.650	5.660	5.500	5.710	15,119,724	85,279,914	5.6403	4.726	4.726	4.735	4.601	4.777	18,074,093	4.7184	0.53%
2018-12-10	5.620	5.610	5.620	5.550	5.800	20,736,000	115,993,196	5.5938	4.701	4.693	4.701	4.643	4.852	24,787,780	4.6795	-3.10%
2018-12-07	5.800	5.790	5.800	5.790	5.940	11,385,466	66,724,059	5.8605	4.852	4.844	4.852	4.844	4.969	13,610,167	4.9025	-1.36%
2018-12-06	5.880	5.870	5.880	5.820	6.030	12,519,488	73,624,988	5.8808	4.919	4.910	4.919	4.869	5.044	14,965,775	4.9196	-2.00%
2018-12-05	6.000	5.990	6.000	5.970	6.080	13,314,176	80,098,409	6.0160	5.019	5.011	5.019	4.994	5.086	15,915,744	5.0327	-0.17%
2018-12-04	6.010	5.990	6.010	5.980	6.090	16,968,979	102,120,735	6.0181	5.028	5.011	5.028	5.003	5.095	20,284,689	5.0344	0.17%
2018-12-03	6.000	6.000	6.010	5.910	6.400	16,381,871	98,628,597	6.0206	5.019	5.019	5.028	4.944	5.354	19,582,861	5.0365	-2.44%
2018-11-30	6.150	6.140	6.150	6.070	6.190	15,215,771	93,530,856	6.1470	5.145	5.136	5.145	5.078	5.178	18,188,907	5.1422	-0.65%
2018-11-29	6.190	6.170	6.190	6.150	6.320	18,498,599	114,574,400	6.1937	5.178	5.161	5.178	5.145	5.287	22,113,195	5.1813	0.98%
2018-11-28	6.130	6.120	6.130	5.940	6.140	83,339,067	500,951,135	6.0110	5.128	5.120	5.128	4.969	5.136	99,623,382	5.0284	2.00%
2018-11-27	6.010	6.000	6.010	5.960	6.050	13,601,639	81,677,378	6.0050	5.028	5.019	5.028	4.986	5.061	16,259,377	5.0234	0.84%
2018-11-26	5.960	5.950	5.960	5.940	6.100	11,642,525	70,212,318	6.0307	4.986	4.977	4.986	4.969	5.103	13,917,455	5.0449	-1.32%
2018-11-23	6.040	6.030	6.040	5.940	6.070	7,797,000	46,803,901	6.0028	5.053	5.044	5.053	4.969	5.078	9,320,521	5.0216	0.00%
2018-11-22	6.040	6.030	6.040	6.000	6.110	9,630,741	58,198,798	6.0430	5.053	5.044	5.053	5.019	5.111	11,512,572	5.0552	0.50%
2018-11-21	6.010	6.000	6.010	5.930	6.020	11,238,738	67,372,503	5.9947	5.028	5.019	5.028	4.961	5.036	13,434,769	5.0148	0.17%
2018-11-20	6.000	6.000	6.010	5.960	6.040	8,853,010	53,067,456	5.9943	5.019	5.019	5.028	4.986	5.053	10,582,873	5.0145	0.33%
2018-11-19	5.980	5.970	5.980	5.950	6.200	10,700,434	64,366,847	6.0153	5.003	4.994	5.003	4.977	5.187	12,791,281	5.0321	-2.61%
2018-11-16	6.140	6.130	6.140	5.860	6.180	7,065,176	43,129,255	6.1045	5.136	5.128	5.136	4.902	5.170	8,445,700	5.1067	-1.29%
2018-11-15	6.220	6.220	6.230	6.190	6.340	3,891,783	24,315,242	6.2478	5.203	5.203	5.212	5.178	5.304	4,652,231	5.2266	-0.80%
2018-11-14	6.270	6.270	6.280	6.240	6.320	16,546,878	103,873,116	6.2775	5.245	5.245	5.253	5.220	5.287	19,780,111	5.2514	-1.10%
2018-11-13	6.340	6.310	6.340	6.010	6.340	11,391,117	71,373,095	6.2657	5.304	5.279	5.304	5.028	5.304	13,616,922	5.2415	2.09%
2018-11-12	6.210	6.210	6.230	6.120	6.300	6,786,768	41,989,560	6.1870	5.195	5.195	5.212	5.120	5.270	8,112,891	5.1757	-0.16%
2018-11-09	6.220	6.200	6.220	6.100	6.280	6,146,000	37,944,035	6.1738	5.203	5.187	5.203	5.103	5.253	7,346,918	5.1646	-1.11%
2018-11-08	6.290	6.280	6.290	6.220	6.360	5,468,600	34,394,416	6.2894	5.262	5.253	5.262	5.203	5.320	6,537,155	5.2614	1.13%
2018-11-07	6.220	6.180	6.220	6.000	6.260	19,591,700	120,669,844	6.1592	5.203	5.170	5.203	5.019	5.237	23,419,886	5.1525	3.15%
2018-11-06	6.030	6.020	6.030	5.970	6.140	19,199,626	115,634,257	6.0227	5.044	5.036	5.044	4.994	5.136	22,951,201	5.0383	0.84%
2018-11-05	5.980	5.980	6.000	5.930	6.100	13,802,500	82,738,465	5.9945	5.003	5.003	5.019	4.961	5.103	16,499,486	5.0146	-2.92%
2018-11-02	6.160	6.160	6.170	6.030	6.510	10,127,823	62,493,576	6.1705	5.153	5.153	5.161	5.044	5.446	12,106,783	5.1619	-1.60%
2018-11-01	6.260	6.230	6.260	6.170	6.840	29,131,925	185,241,742	6.3587	5.237	5.212	5.237	5.161	5.722	34,824,255	5.3193	5.03%
2018-10-31	5.960	5.950	5.960	5.890	6.280	37,722,766	227,887,295	6.0411	4.986	4.977	4.986	4.927	5.253	45,093,732	5.0536	8.17%
2018-10-30	5.510	5.500	5.510	5.370	5.590	8,245,849	45,528,079	5.5213	4.609	4.601	4.609	4.492	4.676	9,857,074	4.6188	1.10%
2018-10-29	5.450	5.440	5.450	5.410	5.730	8,687,577	48,029,492	5.5285	4.559	4.551	4.559	4.526	4.793	10,385,115	4.6248	-3.88%
2018-10-26	5.670	5.660	5.670	5.600	5.790	5,436,195	30,777,796	5.6616	4.743	4.735	4.743	4.685	4.844	6,498,418	4.7362	-0.35%
2018-10-25	5.690	5.670	5.690	5.490	5.690	6,729,320	38,007,697	5.6481	4.760	4.743	4.760	4.593	4.760	8,044,218	4.7248	0.53%
2018-10-24	5.660	5.650	5.660	5.540	5.720	7,711,592	43,586,784	5.6521	4.735	4.726	4.735	4.634	4.785	9,218,424	4.7282	1.80%
2018-10-23	5.560	5.550	5.560	5.510	5.970	13,155,653	74,170,435	5.6379	4.651	4.643	4.651	4.609	4.994	15,726,246	4.7163	-6.71%
2018-10-22	5.960	5.960	5.970	5.830	6.050	6,072,475	36,212,873	5.9634	4.986	4.986	4.994	4.877	5.061	7,259,027	4.9887	2.94%
2018-10-19	5.790	5.790	5.840	5.760	5.950	15,474,747	90,211,994	5.8296	4.844	4.844	4.885	4.818	4.977	18,498,487	4.8767	-1.86%
2018-10-18	5.900	5.900	5.910	5.880	6.050	8,585,297	50,984,854	5.9386	4.936	4.936	4.944	4.919	5.061	10,262,850	4.9679	-0.34%
2018-10-16	5.920	5.920	5.930	5.860	5.980	5,740,945	33,982,539	5.9193	4.952	4.952	4.961	4.902	5.003	6,862,716	4.9518	-0.17%
2018-10-15	5.930	5.920	5.930	5.870	5.990	10,149,495	60,190,587	5.9304	4.961	4.952	4.961	4.910	5.011	12,132,689	4.9610	0.34%
2018-10-12	5.910	5.910	5.920	5.880	6.140	13,235,470	78,980,813	5.9674	4.944	4.944	4.952	4.919	5.136	15,821,659	4.9919	-4.21%
2018-10-11	6.170	6.140	6.170	6.100	6.350	14,344,989	88,433,821	6.1648	5.161	5.136	5.161	5.103	5.312	17,147,976	5.1571	-4.04%
2018-10-10	6.430	6.430	6.440	6.370	6.570	14,517,986	93,481,919	6.4390	5.379	5.379	5.387	5.329	5.496	17,354,776	5.3865	1.26%
2018-10-09	6.350	6.340	6.350	6.250	6.520	8,898,800	56,817,271	6.3848	5.312	5.304	5.312	5.228	5.454	10,637,611	5.3412	0.79%
2018-10-08	6.300	6.300	6.310	6.260	6.480	14,684,580	92,926,524	6.3282	5.270	5.270	5.279	5.237	5.421	17,553,923	5.2938	-1.87%
2018-10-05	6.420	6.420	6.430	6.340	6.510	6,569,146	42,246,395	6.4310	5.371	5.371	5.379	5.304	5.446	7,852,746	5.3798	-0.77%
2018-10-04	6.470	6.460	6.470	6.320	6.770	9,271,954	59,662,770	6.4348	5.412	5.404	5.412	5.287	5.663	11,083,678	5.3829	-2.56%
2018-10-03	6.640	6.630	6.640	6.620	6.840	8,611,291	57,673,312	6.6974	5.555	5.546	5.555	5.538	5.722	10,293,923	5.6027	-0.90%
2018-10-02	6.700	6.680	6.700	6.500	6.730	11,065,428	73,867,387	6.6755	5.605	5.588	5.605	5.438	5.630	13,227,594	5.5843	1.82%
2018-09-28	6.580	6.580	6.590	6.460	6.640	8,027,885	52,653,882	6.5589	5.504	5.504	5.513	5.404	5.555	9,596,520	5.4868	-0.45%
2018-09-27	6.610	6.600	6.610	6.480	6.630	7,883,080	51,779,570	6.5684	5.530	5.521	5.530	5.421	5.546	9,423,421	5.4948	0.46%
2018-09-26	6.580	6.560	6.580	6.330	6.640	12,362,200	80,683,165	6.5266	5.504	5.488	5.504	5.295	5.555	14,777,753	5.4598	4.28%
2018-09-24	6.310	6.300	6.310	6.290	6.380	4,396,777	27,779,464	6.3181	5.279	5.270	5.279	5.262	5.337	5,255,900	5.2854	-0.94%
2018-09-21	6.370	6.360	6.370	6.280	6.450	15,494,654	98,154,321	6.3347	5.329	5.320	5.329	5.253	5.396	18,522,284	5.2993	0.63%
2018-09-20	6.330	6.330	6.340	6.300	6.490	11,708,553	74,369,613	6.3517	5.295	5.295	5.304	5.270	5.429	13,996,385	5.3135	-2.01%
2018-09-19	6.460	6.450	6.460	6.300	6.480	11,238,499	72,162,636	6.4210	5.404	5.396	5.404	5.270	5.421	13,434,483	5.3714	2.38%
2018-09-18	6.310	6.310	6.320	6.170	6.430	6,093,688	38,594,201	6.3335	5.279	5.279	5.287	5.161	5.379	7,284,385	5.2982	0.16%
2018-09-17	6.300	6.270	6.300	6.170	6.320	5,793,788	36,214,608	6.2506	5.270	5.245	5.270	5.161	5.287	6,925,885	5.2289	-0.16%
2018-09-14	6.310	6.300	6.310	6.190	6.370	6,163,260	38,768,219	6.2902	5.279	5.270	5.279	5.178	5.329	7,367,551	5.2620	0.00%
2018-09-13	6.310	6.290	6.310	6.170	6.360	12,153,256	76,034,879	6.2563	5.279	5.262	5.279	5.161	5.320	14,527,982	5.2337	0.64%
2018-09-12	6.270	6.260	6.270	6.210	6.340	8,070,769	50,457,281	6.2519	5.245	5.237	5.245	5.195	5.304	9,647,784	5.2299	-0.48%
2018-09-11	6.300	6.290	6.300	6.230	6.400	7,619,030	47,865,763	6.2824	5.270	5.262	5.270	5.212	5.354	9,107,776	5.2555	-0.79%
2018-09-10	6.350	6.350	6.360	6.280	6.420	10,019,391	63,629,701	6.3507	5.312	5.312	5.320	5.253	5.371	11,977,163	5.3126	0.32%
2018-09-07	6.330	6.330	6.340	6.220	6.400	10,857,278	68,949,431	6.3505	5.295	5.295	5.304	5.203	5.354	12,978,772	5.3125	-0.63%
2018-09-06	6.370	6.370	6.380	6.280	6.580	8,057,175	51,486,896	6.3902	5.329	5.329	5.337	5.253	5.504	9,631,534	5.3457	-3.04%
2018-09-05	6.570	6.570	6.580	6.570	6.730	10,288,100	68,111,741	6.6204	5.496	5.496	5.504	5.496	5.630	12,298,378	5.5383	-0.90%
2018-09-04	6.630	6.620	6.630	6.540	6.650	4,138,900	27,345,826	6.6070	5.546	5.538	5.546	5.471	5.563	4,947,634	5.5271	0.61%
2018-09-03	6.590	6.580	6.590	6.550	6.740	6,608,263	43,700,690	6.6130	5.513	5.504	5.513	5.479	5.638	7,899,507	5.5321	-0.30%
2018-08-31	6.610	6.590	6.610	6.450	6.640	11,737,638	77,299,400	6.5856	5.530	5.513	5.530	5.396	5.555	14,031,153	5.5091	1.38%
2018-08-30	6.520	6.510	6.520	6.480	6.700	10,157,658	66,324,967	6.5296	5.454	5.446	5.454	5.421	5.605	12,142,448	5.4622	-2.25%
2018-08-29	6.670	6.650	6.670	6.420	6.690	11,826,145	77,992,254	6.5949	5.580	5.563	5.580	5.371	5.596	14,136,954	5.5169	0.15%
2018-08-28	6.660	6.640	6.660	6.430	6.670	15,679,300	103,472,417	6.5993	5.571	5.555	5.571	5.379	5.580	18,743,009	5.5206	2.78%
2018-08-27	6.480	6.470	6.480	6.360	6.550	10,310,647	66,759,176	6.4748	5.421	5.412	5.421	5.320	5.479	12,325,330	5.4164	1.25%
2018-08-24	6.400	6.400	6.410	6.380	6.530	17,531,100	112,844,879	6.4368	5.354	5.354	5.362	5.337	5.463	20,956,648	5.3847	-1.08%
2018-08-23	6.470	6.450	6.470	6.330	6.790	26,005,046	167,310,607	6.4338	5.412	5.396	5.412	5.295	5.680	31,086,389	5.3821	-3.86%
2018-08-22	6.730	6.730	6.740	6.260	6.890	32,827,530	214,870,295	6.5454	5.630	5.630	5.638	5.237	5.764	39,241,975	5.4755	-3.17%
2018-08-21	6.950	6.940	6.950	6.820	7.050	12,296,175	85,656,950	6.9661	5.814	5.806	5.814	5.705	5.898	14,698,827	5.8275	1.02%
2018-08-20	6.880	6.880	6.890	6.680	6.970	16,338,800	112,592,199	6.8911	5.755	5.755	5.764	5.588	5.831	19,531,374	5.7647	3.61%
2018-08-17	6.640	6.640	6.650	6.590	6.770	6,091,000	40,610,270	6.6673	5.555	5.555	5.563	5.513	5.663	7,281,171	5.5774	0.45%
2018-08-16	6.610	6.610	6.620	6.230	6.720	13,304,333	87,744,532	6.5952	5.530	5.530	5.538	5.212	5.622	15,903,978	5.5171	1.69%
2018-08-15	6.500	6.490	6.500	6.450	6.710	7,767,209	50,656,450	6.5218	5.438	5.429	5.438	5.396	5.613	9,284,909	5.4558	-2.40%
2018-08-14	6.660	6.660	6.690	6.660	6.840	14,054,609	94,577,432	6.7293	5.571	5.571	5.596	5.571	5.722	16,800,856	5.6293	-1.62%
2018-08-13	6.770	6.750	6.770	6.720	7.100	15,106,028	102,681,183	6.7974	5.663	5.647	5.663	5.622	5.939	18,057,721	5.6863	-4.24%
2018-08-10	7.070	7.060	7.070	7.010	7.280	6,916,835	48,931,792	7.0743	5.914	5.906	5.914	5.864	6.090	8,268,373	5.9179	-2.08%
2018-08-09	7.220	7.210	7.220	7.200	7.430	6,452,298	46,715,192	7.2401	6.040	6.031	6.040	6.023	6.216	7,713,066	6.0566	-1.90%
2018-08-08	7.360	7.340	7.360	7.250	7.490	29,327,000	216,849,763	7.3942	6.157	6.140	6.157	6.065	6.266	35,057,447	6.1856	3.37%
2018-08-07	7.120	7.120	7.140	7.060	7.240	4,621,000	32,857,655	7.1105	5.956	5.956	5.973	5.906	6.057	5,523,936	5.9482	-0.14%
2018-08-06	7.130	7.100	7.130	7.080	7.330	9,810,235	70,383,139	7.1745	5.965	5.939	5.965	5.923	6.132	11,727,139	6.0017	-1.52%
2018-08-03	7.240	7.230	7.240	7.160	7.320	12,473,700	90,341,962	7.2426	6.057	6.048	6.057	5.990	6.123	14,911,040	6.0587	-0.28%
2018-08-02	7.260	7.250	7.260	7.190	7.320	7,976,131	57,874,219	7.2559	6.073	6.065	6.073	6.015	6.123	9,534,654	6.0699	-0.55%
2018-08-01	7.300	7.260	7.300	7.220	7.400	13,625,735	99,264,543	7.2851	6.107	6.073	6.107	6.040	6.190	16,288,181	6.0943	-0.14%
2018-07-31	7.310	7.290	7.310	7.190	7.360	15,591,792	113,816,978	7.2998	6.115	6.098	6.115	6.015	6.157	18,638,402	6.1066	1.39%
2018-07-30	7.210	7.180	7.210	7.150	7.340	7,278,008	52,511,062	7.2150	6.031	6.006	6.031	5.981	6.140	8,700,119	6.0357	-2.57%
2018-07-27	7.400	7.380	7.400	7.010	7.450	28,253,710	207,575,042	7.3468	6.190	6.174	6.190	5.864	6.232	33,774,438	6.1459	5.87%
2018-07-26	6.990	6.990	7.000	6.990	7.180	9,328,000	65,781,717	7.0521	5.847	5.847	5.856	5.847	6.006	11,150,676	5.8993	-1.13%
2018-07-25	7.070	7.040	7.070	6.900	7.100	10,488,647	73,499,756	7.0076	5.914	5.889	5.914	5.772	5.939	12,538,111	5.8621	1.14%
2018-07-24	6.990	6.940	6.990	6.860	7.080	6,007,800	41,792,657	6.9564	5.847	5.806	5.847	5.739	5.923	7,181,714	5.8193	-1.27%
2018-07-23	7.080	7.070	7.080	6.720	7.090	9,086,782	63,365,349	6.9734	5.923	5.914	5.923	5.622	5.931	10,862,324	5.8335	2.91%
2018-07-20	6.880	6.870	6.880	6.650	6.910	7,841,624	53,405,602	6.8105	5.755	5.747	5.755	5.563	5.780	9,373,864	5.6973	0.29%
2018-07-19	6.860	6.860	6.870	6.660	6.950	15,421,629	104,770,872	6.7938	5.739	5.739	5.747	5.571	5.814	18,434,990	5.6833	1.63%
2018-07-18	6.750	6.730	6.750	6.610	6.950	7,959,025	53,755,136	6.7540	5.647	5.630	5.647	5.530	5.814	9,514,205	5.6500	0.00%
2018-07-17	6.750	6.740	6.750	6.580	6.780	8,766,262	59,026,303	6.7333	5.647	5.638	5.647	5.504	5.672	10,479,175	5.6327	2.27%
2018-07-16	6.600	6.590	6.600	6.490	6.680	6,056,450	39,800,150	6.5715	5.521	5.513	5.521	5.429	5.588	7,239,870	5.4974	-1.20%
2018-07-13	6.680	6.680	6.690	6.590	6.740	7,198,775	48,176,398	6.6923	5.588	5.588	5.596	5.513	5.638	8,605,404	5.5984	0.45%
2018-07-12	6.650	6.650	6.660	6.510	6.700	13,723,408	91,038,984	6.6338	5.563	5.563	5.571	5.446	5.605	16,404,939	5.5495	1.68%
2018-07-11	6.540	6.530	6.540	6.430	6.580	8,622,327	56,208,353	6.5189	5.471	5.463	5.471	5.379	5.504	10,307,115	5.4534	0.15%
2018-07-10	6.530	6.520	6.530	6.410	6.700	10,543,263	68,520,413	6.4990	5.463	5.454	5.463	5.362	5.605	12,603,399	5.4367	-1.21%
2018-07-09	6.610	6.600	6.610	6.500	6.730	16,987,281	112,147,135	6.6018	5.530	5.521	5.530	5.438	5.630	20,306,568	5.5227	6.61%
2018-07-06	6.200	6.200	6.210	5.990	6.330	15,460,918	95,775,829	6.1947	5.187	5.187	5.195	5.011	5.295	18,481,956	5.1821	2.82%
2018-07-05	6.030	6.010	6.030	5.950	6.070	9,675,318	58,189,982	6.0143	5.044	5.028	5.044	4.977	5.078	11,565,859	5.0312	0.67%
2018-07-04	5.990	5.980	5.990	5.950	6.310	12,162,858	73,353,018	6.0309	5.011	5.003	5.011	4.977	5.279	14,539,460	5.0451	-4.16%
2018-07-03	6.250	6.250	6.260	6.130	6.500	7,618,091	47,551,331	6.2419	5.228	5.228	5.237	5.128	5.438	9,106,653	5.2216	-1.11%
2018-06-29	6.320	6.310	6.320	6.090	6.340	20,030,395	124,929,148	6.2370	5.287	5.279	5.287	5.095	5.304	23,944,301	5.2175	1.77%
2018-06-28	6.210	6.210	6.250	6.150	6.360	11,499,870	71,957,451	6.2572	5.195	5.195	5.228	5.145	5.320	13,746,926	5.2344	-2.20%
2018-06-27	6.350	6.330	6.350	6.320	6.610	27,046,333	174,030,771	6.4345	5.312	5.295	5.312	5.287	5.530	32,331,142	5.3828	-0.94%
2018-06-26	6.410	6.410	6.430	6.240	6.770	48,958,834	317,416,766	6.4833	5.362	5.362	5.379	5.220	5.663	58,525,309	5.4236	-5.46%
2018-06-25	6.780	6.750	6.780	6.730	6.880	10,738,647	72,679,663	6.7680	5.672	5.647	5.672	5.630	5.755	12,836,961	5.6618	0.59%
2018-06-22	6.740	6.740	6.760	6.630	6.850	17,953,769	121,266,157	6.7544	5.638	5.638	5.655	5.546	5.730	21,461,906	5.6503	-1.17%
2018-06-21	6.820	6.810	6.820	6.750	6.910	11,843,000	80,856,620	6.8274	5.705	5.697	5.705	5.647	5.780	14,157,103	5.7114	0.59%
2018-06-20	6.780	6.770	6.780	6.720	6.920	23,356,675	158,752,512	6.7969	5.672	5.663	5.672	5.622	5.789	27,920,531	5.6859	0.89%
2018-06-19	6.720	6.720	6.740	6.590	6.870	25,300,256	170,551,690	6.7411	5.622	5.622	5.638	5.513	5.747	30,243,884	5.6392	-2.04%
2018-06-15	6.860	6.840	6.860	6.760	6.980	25,102,033	172,459,541	6.8703	5.739	5.722	5.739	5.655	5.839	30,006,929	5.7473	0.73%
2018-06-14	6.810	6.810	6.820	6.800	7.040	18,585,838	127,634,981	6.8673	5.697	5.697	5.705	5.688	5.889	22,217,480	5.7448	-2.01%
2018-06-13	6.950	6.950	6.970	6.800	7.030	14,649,789	101,335,836	6.9172	5.814	5.814	5.831	5.688	5.881	17,512,333	5.7865	-0.43%
2018-06-12	6.980	6.970	6.980	6.740	6.980	13,054,911	90,214,757	6.9104	5.839	5.831	5.839	5.638	5.839	15,605,819	5.7808	2.65%
2018-06-11	6.800	6.800	6.810	6.710	6.820	5,946,547	40,375,622	6.7898	5.688	5.688	5.697	5.613	5.705	7,108,492	5.6799	1.04%
2018-06-08	6.730	6.730	6.740	6.610	6.810	12,342,355	83,107,364	6.7335	5.630	5.630	5.638	5.530	5.697	14,754,031	5.6329	0.00%
2018-06-07	6.730	6.710	6.730	6.660	6.830	15,248,000	102,260,540	6.7065	5.630	5.613	5.630	5.571	5.714	18,227,434	5.6103	0.45%
2018-06-06	6.700	6.700	6.710	6.680	6.830	17,496,892	117,396,722	6.7096	5.605	5.605	5.613	5.588	5.714	20,915,756	5.6128	-1.33%
2018-06-05	6.790	6.780	6.790	6.700	6.910	13,921,190	94,838,185	6.8125	5.680	5.672	5.680	5.605	5.780	16,641,367	5.6989	-0.15%
2018-06-04	6.800	6.800	6.810	6.760	7.100	21,261,368	145,225,988	6.8305	5.688	5.688	5.697	5.655	5.939	25,415,804	5.7140	-2.68%
2018-06-01	7.100	7.100	7.110	6.940	7.250	11,001,660	77,876,339	7.0786	5.845	5.845	5.853	5.713	5.968	13,363,870	5.8274	-1.93%
2018-05-31	7.240	7.230	7.240	6.940	7.240	34,748,521	249,797,011	7.1887	5.960	5.952	5.960	5.713	5.960	42,209,515	5.9180	4.93%
2018-05-30	6.900	6.900	6.930	6.810	6.970	11,267,970	77,815,051	6.9059	5.680	5.680	5.705	5.606	5.738	13,687,361	5.6852	-0.43%
2018-05-29	6.930	6.920	6.930	6.800	7.020	18,549,583	129,201,733	6.9652	5.705	5.697	5.705	5.598	5.779	22,532,438	5.7340	1.61%
2018-05-28	6.820	6.810	6.820	6.550	6.880	29,050,850	197,070,731	6.7836	5.614	5.606	5.614	5.392	5.664	35,288,474	5.5846	2.56%
2018-05-25	6.650	6.650	6.660	6.360	6.870	87,195,800	582,550,545	6.6809	5.475	5.475	5.483	5.236	5.656	105,917,959	5.5000	-7.25%
2018-05-24	7.170	7.170	7.180	7.110	7.290	16,805,381	121,053,474	7.2033	5.903	5.903	5.911	5.853	6.001	20,413,732	5.9300	-0.55%
2018-05-23	7.210	7.210	7.220	7.000	7.270	26,539,527	190,738,415	7.1870	5.936	5.936	5.944	5.763	5.985	32,237,935	5.9166	3.74%
2018-05-21	6.950	6.950	6.960	6.920	7.120	13,158,063	92,139,402	7.0025	5.722	5.722	5.730	5.697	5.861	15,983,283	5.7647	-1.42%
2018-05-18	7.050	7.050	7.060	6.870	7.110	12,986,803	91,673,805	7.0590	5.804	5.804	5.812	5.656	5.853	15,775,251	5.8112	1.44%
2018-05-17	6.950	6.950	6.980	6.920	7.090	18,119,690	126,312,620	6.9710	5.722	5.722	5.746	5.697	5.837	22,010,241	5.7388	-2.11%
2018-05-16	7.100	7.080	7.100	7.060	7.230	12,906,439	91,964,172	7.1254	5.845	5.829	5.845	5.812	5.952	15,677,632	5.8659	-2.74%
2018-05-15	7.300	7.290	7.300	7.110	7.360	18,994,517	138,462,735	7.2896	6.010	6.001	6.010	5.853	6.059	23,072,906	6.0011	2.24%
2018-05-14	7.140	7.130	7.140	7.040	7.140	20,658,238	146,208,669	7.0775	5.878	5.870	5.878	5.796	5.878	25,093,851	5.8265	2.29%
2018-05-11	6.980	6.980	7.000	6.930	7.180	15,968,844	112,397,535	7.0386	5.746	5.746	5.763	5.705	5.911	19,397,578	5.7944	-0.29%
2018-05-10	7.000	6.990	7.000	6.940	7.160	15,541,451	109,624,381	7.0537	5.763	5.754	5.763	5.713	5.894	18,878,418	5.8069	-0.57%
2018-05-09	7.040	7.040	7.050	7.010	7.080	25,581,306	180,339,476	7.0497	5.796	5.796	5.804	5.771	5.829	31,073,971	5.8036	0.72%
2018-05-08	6.990	6.990	7.000	6.990	7.320	34,346,712	243,681,510	7.0948	5.754	5.754	5.763	5.754	6.026	41,721,432	5.8407	-6.68%
2018-05-07	7.490	7.490	7.500	7.480	7.660	17,172,785	129,823,512	7.5598	6.166	6.166	6.174	6.158	6.306	20,860,022	6.2236	-2.09%
2018-05-04	7.650	7.630	7.650	7.560	7.700	21,317,058	162,612,350	7.6283	6.298	6.281	6.298	6.224	6.339	25,894,129	6.2799	0.00%
2018-05-03	7.650	7.650	7.670	7.560	7.730	27,376,943	210,327,427	7.6826	6.298	6.298	6.314	6.224	6.364	33,255,156	6.3247	-0.13%
2018-05-02	7.660	7.660	7.680	7.460	7.750	37,950,983	289,720,599	7.6341	6.306	6.306	6.322	6.141	6.380	46,099,591	6.2847	-1.29%
2018-04-30	7.760	7.750	7.760	7.360	7.780	49,773,375	380,914,426	7.6530	6.388	6.380	6.388	6.059	6.405	60,460,416	6.3002	5.58%
2018-04-27	7.350	7.330	7.350	7.140	7.430	51,387,106	375,216,481	7.3018	6.051	6.034	6.051	5.878	6.117	62,420,637	6.0111	5.60%
2018-04-26	6.960	6.960	6.970	6.750	7.020	18,604,292	129,682,025	6.9705	5.730	5.730	5.738	5.557	5.779	22,598,894	5.7384	2.50%
2018-04-25	6.790	6.780	6.790	6.700	6.830	8,307,577	56,358,645	6.7840	5.590	5.582	5.590	5.516	5.623	10,091,330	5.5849	-0.15%
2018-04-24	6.800	6.800	6.810	6.620	6.840	18,320,907	123,921,422	6.7639	5.598	5.598	5.606	5.450	5.631	22,254,662	5.5683	2.26%
2018-04-23	6.650	6.630	6.650	6.600	6.780	11,523,498	76,711,454	6.6570	5.475	5.458	5.475	5.433	5.582	13,997,754	5.4803	-1.63%
2018-04-20	6.760	6.760	6.770	6.540	6.800	11,806,109	79,804,996	6.7596	5.565	5.565	5.573	5.384	5.598	14,341,046	5.5648	-0.73%
2018-04-19	6.810	6.800	6.810	6.680	6.850	13,568,709	92,151,657	6.7915	5.606	5.598	5.606	5.499	5.639	16,482,101	5.5910	0.15%
2018-04-18	6.800	6.780	6.800	6.560	6.810	25,341,929	170,329,795	6.7213	5.598	5.582	5.598	5.400	5.606	30,783,196	5.5332	1.80%
2018-04-17	6.680	6.670	6.680	6.660	6.840	26,463,789	179,033,139	6.7652	5.499	5.491	5.499	5.483	5.631	32,145,935	5.5694	-1.91%
2018-04-16	6.810	6.800	6.810	6.760	7.050	20,708,000	141,211,451	6.8192	5.606	5.598	5.606	5.565	5.804	25,154,298	5.6138	-2.71%
2018-04-13	7.000	6.970	7.000	6.810	7.040	34,811,024	242,613,706	6.9695	5.763	5.738	5.763	5.606	5.796	42,285,438	5.7375	2.79%
2018-04-12	6.810	6.800	6.810	6.740	6.860	18,133,753	123,336,948	6.8015	5.606	5.598	5.606	5.549	5.647	22,027,324	5.5993	0.15%
2018-04-11	6.800	6.800	6.810	6.660	6.840	38,107,991	257,966,083	6.7693	5.598	5.598	5.606	5.483	5.631	46,290,310	5.5728	2.41%
2018-04-10	6.640	6.640	6.650	6.570	6.750	70,057,711	466,213,509	6.6547	5.466	5.466	5.475	5.409	5.557	85,100,083	5.4784	-1.92%
2018-04-09	6.770	6.760	6.770	6.430	6.770	67,286,488	447,979,810	6.6578	5.573	5.565	5.573	5.293	5.573	81,733,839	5.4810	7.29%
2018-04-06	6.310	6.300	6.310	6.190	6.310	26,960,099	168,910,649	6.2652	5.195	5.186	5.195	5.096	5.195	32,748,810	5.1578	2.27%
2018-04-04	6.170	6.170	6.190	6.060	6.260	28,404,452	175,878,166	6.1919	5.079	5.079	5.096	4.989	5.153	34,503,286	5.0974	2.49%
2018-04-03	6.020	6.010	6.020	5.990	6.080	18,625,702	112,056,925	6.0163	4.956	4.948	4.956	4.931	5.005	22,624,901	4.9528	0.00%
2018-03-29	6.020	6.010	6.020	5.960	6.100	31,693,590	190,505,890	6.0109	4.956	4.948	4.956	4.907	5.022	38,498,648	4.9484	-1.31%
2018-03-28	6.100	6.080	6.100	6.020	6.180	33,887,258	207,291,299	6.1171	5.022	5.005	5.022	4.956	5.088	41,163,327	5.0358	0.00%
2018-03-27	6.100	6.080	6.100	5.800	6.140	61,240,779	368,003,711	6.0091	5.022	5.005	5.022	4.775	5.055	74,390,032	4.9469	5.17%
2018-03-26	5.800	5.770	5.800	5.440	5.800	54,423,000	312,297,550	5.7383	4.775	4.750	4.775	4.478	4.775	66,108,380	4.7240	5.26%
2018-03-23	5.510	5.500	5.510	5.360	5.540	18,985,710	103,806,369	5.4676	4.536	4.528	4.536	4.413	4.561	23,062,208	4.5011	-0.72%
2018-03-22	5.550	5.530	5.550	5.520	5.650	9,425,000	52,710,925	5.5927	4.569	4.553	4.569	4.544	4.651	11,448,679	4.6041	-0.54%
2018-03-21	5.580	5.570	5.580	5.560	5.770	9,796,656	55,385,715	5.6535	4.594	4.585	4.594	4.577	4.750	11,900,135	4.6542	-1.76%
2018-03-20	5.680	5.680	5.690	5.550	5.700	7,093,940	40,066,687	5.6480	4.676	4.676	4.684	4.569	4.692	8,617,108	4.6497	1.97%
2018-03-19	5.570	5.560	5.570	5.560	5.630	5,115,684	28,577,186	5.5862	4.585	4.577	4.585	4.577	4.635	6,214,093	4.5988	-0.36%
2018-03-16	5.590	5.590	5.600	5.570	5.740	14,706,163	82,398,251	5.6030	4.602	4.602	4.610	4.585	4.725	17,863,782	4.6126	-0.89%
2018-03-15	5.640	5.640	5.650	5.600	5.770	11,363,000	64,645,167	5.6891	4.643	4.643	4.651	4.610	4.750	13,802,795	4.6835	-1.05%
2018-03-14	5.700	5.680	5.700	5.540	5.710	35,179,504	199,444,056	5.6693	4.692	4.676	4.692	4.561	4.701	42,733,036	4.6672	2.52%
2018-03-13	5.560	5.550	5.560	5.480	5.570	19,114,043	105,869,561	5.5388	4.577	4.569	4.577	4.511	4.585	23,218,096	4.5598	3.15%
2018-03-12	5.390	5.390	5.400	5.360	5.420	6,543,283	35,274,103	5.3909	4.437	4.437	4.445	4.413	4.462	7,948,217	4.4380	0.75%
2018-03-09	5.350	5.350	5.360	5.290	5.400	10,722,303	57,371,960	5.3507	4.404	4.404	4.413	4.355	4.445	13,024,532	4.4049	0.19%
2018-03-08	5.340	5.330	5.340	5.200	5.400	21,104,325	112,568,376	5.3339	4.396	4.388	4.396	4.281	4.445	25,635,719	4.3911	3.09%
2018-03-07	5.180	5.170	5.180	5.150	5.220	5,270,000	27,326,198	5.1852	4.264	4.256	4.264	4.240	4.297	6,401,543	4.2687	-0.38%
2018-03-06	5.200	5.200	5.210	5.170	5.230	4,759,341	24,750,960	5.2005	4.281	4.281	4.289	4.256	4.306	5,781,238	4.2813	1.56%
2018-03-05	5.120	5.120	5.130	5.120	5.260	10,913,389	56,517,089	5.1787	4.215	4.215	4.223	4.215	4.330	13,256,646	4.2633	-1.54%
2018-03-02	5.200	5.190	5.200	5.150	5.230	14,815,425	76,968,330	5.1951	4.281	4.273	4.281	4.240	4.306	17,996,504	4.2768	0.00%
2018-03-01	5.200	5.190	5.200	5.150	5.220	7,266,320	37,689,749	5.1869	4.281	4.273	4.281	4.240	4.297	8,826,501	4.2701	0.00%
2018-02-28	5.200	5.190	5.200	5.130	5.250	16,995,972	88,288,481	5.1947	4.281	4.273	4.281	4.223	4.322	20,645,245	4.2765	-0.76%
2018-02-27	5.240	5.230	5.240	5.210	5.290	8,294,262	43,515,913	5.2465	4.314	4.306	4.314	4.289	4.355	10,075,156	4.3191	0.38%
2018-02-26	5.220	5.220	5.230	5.220	5.280	9,266,995	48,556,504	5.2397	4.297	4.297	4.306	4.297	4.347	11,256,749	4.3135	0.19%
2018-02-23	5.210	5.210	5.230	5.210	5.270	3,172,000	16,619,127	5.2393	4.289	4.289	4.306	4.289	4.338	3,853,073	4.3132	0.39%
2018-02-22	5.190	5.180	5.190	5.180	5.270	7,741,996	40,319,873	5.2079	4.273	4.264	4.273	4.264	4.338	9,404,311	4.2874	-1.52%
2018-02-21	5.270	5.260	5.270	5.210	5.300	5,930,660	31,187,781	5.2587	4.338	4.330	4.338	4.289	4.363	7,204,056	4.3292	0.38%
2018-02-20	5.250	5.240	5.250	5.220	5.300	6,933,030	36,449,390	5.2574	4.322	4.314	4.322	4.297	4.363	8,421,649	4.3281	-1.32%
2018-02-15	5.320	5.310	5.320	5.240	5.370	9,588,000	50,977,535	5.3168	4.380	4.371	4.380	4.314	4.421	11,646,678	4.3770	3.10%
2018-02-14	5.160	5.160	5.170	5.110	5.190	8,230,647	42,424,548	5.1545	4.248	4.248	4.256	4.207	4.273	9,997,882	4.2434	1.18%
2018-02-13	5.100	5.100	5.110	5.080	5.180	7,344,091	37,574,354	5.1163	4.199	4.199	4.207	4.182	4.264	8,920,970	4.2119	0.79%
2018-02-12	5.060	5.060	5.070	5.060	5.210	14,728,868	75,610,168	5.1335	4.166	4.166	4.174	4.166	4.289	17,891,362	4.2261	-1.94%
2018-02-09	5.160	5.160	5.170	5.070	5.300	15,602,065	80,095,373	5.1336	4.248	4.248	4.256	4.174	4.363	18,952,047	4.2262	-3.91%
2018-02-08	5.370	5.370	5.380	5.350	5.460	8,457,812	45,664,420	5.3991	4.421	4.421	4.429	4.404	4.495	10,273,823	4.4447	0.94%
2018-02-07	5.320	5.310	5.320	5.300	5.480	11,997,180	64,414,573	5.3691	4.380	4.371	4.380	4.363	4.511	14,573,143	4.4201	-0.19%
2018-02-06	5.330	5.330	5.340	5.320	5.520	15,337,811	82,647,207	5.3885	4.388	4.388	4.396	4.380	4.544	18,631,054	4.4360	-4.99%
2018-02-05	5.610	5.610	5.630	5.530	5.650	11,298,130	63,480,651	5.6187	4.618	4.618	4.635	4.553	4.651	13,723,997	4.6255	-1.58%
2018-02-02	5.700	5.690	5.700	5.660	5.770	15,993,918	91,166,430	5.7001	4.692	4.684	4.692	4.660	4.750	19,428,036	4.6925	0.53%
2018-02-01	5.670	5.670	5.690	5.670	5.800	21,568,547	122,912,198	5.6987	4.668	4.668	4.684	4.668	4.775	26,199,616	4.6914	-0.87%
2018-01-31	5.720	5.720	5.730	5.640	5.750	14,931,450	85,275,939	5.7112	4.709	4.709	4.717	4.643	4.734	18,137,441	4.7017	-0.17%
2018-01-30	5.730	5.730	5.740	5.590	5.830	37,418,856	215,597,126	5.7617	4.717	4.717	4.725	4.602	4.799	45,453,208	4.7433	1.96%
2018-01-29	5.620	5.610	5.620	5.520	5.670	17,258,818	97,228,394	5.6335	4.627	4.618	4.627	4.544	4.668	20,964,528	4.6378	2.55%
2018-01-26	5.480	5.480	5.490	5.480	5.580	20,501,375	112,895,919	5.5067	4.511	4.511	4.520	4.511	4.594	24,903,307	4.5334	-0.36%
2018-01-25	5.500	5.500	5.530	5.440	5.580	19,745,650	108,898,664	5.5151	4.528	4.528	4.553	4.478	4.594	23,985,318	4.5402	0.73%
2018-01-24	5.460	5.450	5.460	5.430	5.600	19,750,530	108,080,559	5.4723	4.495	4.487	4.495	4.470	4.610	23,991,245	4.5050	-1.97%
2018-01-23	5.570	5.570	5.580	5.550	5.650	7,731,482	43,089,510	5.5733	4.585	4.585	4.594	4.569	4.651	9,391,539	4.5881	-0.89%
2018-01-22	5.620	5.610	5.620	5.560	5.670	11,207,000	62,682,370	5.5931	4.627	4.618	4.627	4.577	4.668	13,613,300	4.6045	0.00%
2018-01-19	5.620	5.610	5.620	5.560	5.640	7,441,279	41,748,677	5.6104	4.627	4.618	4.627	4.577	4.643	9,039,026	4.6187	0.54%
2018-01-18	5.590	5.580	5.590	5.560	5.640	6,862,705	38,431,293	5.6000	4.602	4.594	4.602	4.577	4.643	8,336,224	4.6102	0.72%
2018-01-17	5.550	5.540	5.550	5.520	5.650	11,921,785	66,183,018	5.5514	4.569	4.561	4.569	4.544	4.651	14,481,559	4.5702	-1.42%
2018-01-16	5.630	5.620	5.630	5.570	5.630	6,353,000	35,657,660	5.6127	4.635	4.627	4.635	4.585	4.635	7,717,078	4.6206	0.54%
2018-01-15	5.600	5.600	5.610	5.560	5.730	6,237,000	35,100,163	5.6277	4.610	4.610	4.618	4.577	4.717	7,576,171	4.6330	-1.93%
2018-01-12	5.710	5.700	5.710	5.710	5.760	79,298,000	452,518,586	5.7066	4.701	4.692	4.701	4.701	4.742	96,324,391	4.6979	0.00%
2018-01-11	5.710	5.700	5.710	5.680	5.730	3,453,526	19,671,280	5.6960	4.701	4.692	4.701	4.676	4.717	4,195,046	4.6892	0.53%
2018-01-10	5.680	5.680	5.690	5.650	5.740	5,606,374	31,860,958	5.6830	4.676	4.676	4.684	4.651	4.725	6,810,141	4.6785	-0.87%
2018-01-09	5.730	5.720	5.730	5.700	5.780	8,489,487	48,693,430	5.7357	4.717	4.709	4.717	4.692	4.758	10,312,299	4.7219	1.06%
2018-01-08	5.670	5.660	5.670	5.530	5.670	8,422,000	47,315,474	5.6181	4.668	4.660	4.668	4.553	4.668	10,230,321	4.6250	1.98%
2018-01-05	5.560	5.550	5.560	5.510	5.570	8,413,530	46,622,936	5.5414	4.577	4.569	4.577	4.536	4.585	10,220,033	4.5619	1.28%
2018-01-04	5.490	5.490	5.500	5.490	5.570	8,847,500	48,799,584	5.5156	4.520	4.520	4.528	4.520	4.585	10,747,182	4.5407	-1.44%
2018-01-03	5.570	5.560	5.570	5.540	5.630	6,209,967	34,587,034	5.5696	4.585	4.577	4.585	4.561	4.635	7,543,334	4.5851	-1.07%
2018-01-02	5.630	5.620	5.630	5.560	5.630	11,094,375	62,165,244	5.6033	4.635	4.627	4.635	4.577	4.635	13,476,493	4.6129	1.26%
2017-12-29	5.560	5.560	5.590	5.500	5.610	7,941,313	44,198,629	5.5657	4.577	4.577	4.602	4.528	4.618	9,646,424	4.5819	-0.54%
2017-12-28	5.590	5.580	5.590	5.550	5.610	10,321,993	57,667,982	5.5869	4.602	4.594	4.602	4.569	4.618	12,538,269	4.5994	0.54%
2017-12-27	5.560	5.550	5.560	5.490	5.600	7,706,542	42,797,292	5.5534	4.577	4.569	4.577	4.520	4.610	9,361,244	4.5718	1.46%
2017-12-22	5.480	5.470	5.480	5.400	5.570	5,989,292	32,704,706	5.4605	4.511	4.503	4.511	4.445	4.585	7,275,277	4.4953	-0.36%
2017-12-21	5.500	5.500	5.510	5.360	5.560	19,140,126	105,741,134	5.5246	4.528	4.528	4.536	4.413	4.577	23,249,779	4.5480	1.85%
2017-12-20	5.400	5.400	5.410	5.250	5.430	14,547,187	77,832,457	5.3503	4.445	4.445	4.454	4.322	4.470	17,670,672	4.4046	2.86%
2017-12-19	5.250	5.240	5.250	5.200	5.300	9,222,337	48,412,886	5.2495	4.322	4.314	4.322	4.281	4.363	11,202,502	4.3216	0.77%
2017-12-18	5.210	5.210	5.220	5.130	5.310	6,403,352	33,502,374	5.2320	4.289	4.289	4.297	4.223	4.371	7,778,241	4.3072	-0.57%
2017-12-15	5.240	5.230	5.240	5.180	5.320	12,819,882	67,270,028	5.2473	4.314	4.306	4.314	4.264	4.380	15,572,490	4.3198	-1.50%
2017-12-14	5.320	5.300	5.320	5.260	5.340	6,136,856	32,526,291	5.3002	4.380	4.363	4.380	4.330	4.396	7,454,525	4.3633	0.95%
2017-12-13	5.270	5.260	5.270	5.260	5.330	5,779,972	30,470,389	5.2717	4.338	4.330	4.338	4.330	4.388	7,021,013	4.3399	0.57%
2017-12-12	5.240	5.240	5.250	5.200	5.310	6,944,962	36,565,874	5.2651	4.314	4.314	4.322	4.281	4.371	8,436,143	4.3344	-0.38%
2017-12-11	5.260	5.260	5.270	5.210	5.310	7,885,877	41,459,821	5.2575	4.330	4.330	4.338	4.289	4.371	9,579,085	4.3282	0.19%
2017-12-08	5.250	5.250	5.260	5.150	5.330	16,705,180	87,898,464	5.2617	4.322	4.322	4.330	4.240	4.388	20,292,016	4.3317	1.94%
2017-12-07	5.150	5.150	5.170	5.150	5.250	20,108,335	104,155,159	5.1797	4.240	4.240	4.256	4.240	4.322	24,425,876	4.2641	1.98%
2017-12-06	5.050	5.050	5.060	5.020	5.210	18,858,104	95,907,895	5.0858	4.157	4.157	4.166	4.133	4.289	22,907,203	4.1868	-1.75%
2017-12-05	5.140	5.130	5.140	5.120	5.250	15,725,490	81,138,615	5.1597	4.231	4.223	4.231	4.215	4.322	19,101,973	4.2477	-1.53%
2017-12-04	5.220	5.210	5.220	5.170	5.390	24,428,012	127,470,647	5.2182	4.297	4.289	4.297	4.256	4.437	29,673,048	4.2958	-1.69%
2017-12-01	5.310	5.310	5.320	5.210	5.360	92,545,817	490,289,991	5.2978	4.371	4.371	4.380	4.289	4.413	112,416,700	4.3614	0.95%
2017-11-30	5.260	5.260	5.270	5.190	5.350	20,047,998	105,241,857	5.2495	4.330	4.330	4.338	4.273	4.404	24,352,584	4.3216	-1.31%
2017-11-29	5.330	5.330	5.340	5.300	5.400	5,380,431	28,688,367	5.3320	4.388	4.388	4.396	4.363	4.445	6,535,685	4.3895	-0.56%
2017-11-28	5.360	5.350	5.360	5.350	5.440	11,615,720	62,383,267	5.3706	4.413	4.404	4.413	4.404	4.478	14,109,778	4.4213	-0.92%
2017-11-27	5.410	5.400	5.410	5.350	5.440	6,115,703	33,091,658	5.4109	4.454	4.445	4.454	4.404	4.478	7,428,830	4.4545	0.00%
2017-11-24	5.410	5.400	5.410	5.390	5.490	8,096,334	43,868,527	5.4183	4.454	4.445	4.454	4.437	4.520	9,834,730	4.4606	0.37%
2017-11-23	5.390	5.380	5.390	5.340	5.510	14,590,215	79,328,314	5.4371	4.437	4.429	4.437	4.396	4.536	17,722,938	4.4760	0.00%
2017-11-22	5.390	5.390	5.400	5.350	5.450	17,542,800	94,400,113	5.3811	4.437	4.437	4.445	4.404	4.487	21,309,485	4.4300	0.75%
2017-11-21	5.350	5.340	5.350	5.300	5.380	21,749,058	116,102,555	5.3383	4.404	4.396	4.404	4.363	4.429	26,418,885	4.3947	0.38%
2017-11-20	5.330	5.330	5.340	5.300	5.490	13,939,403	74,625,811	5.3536	4.388	4.388	4.396	4.363	4.520	16,932,388	4.4073	-1.66%
2017-11-17	5.420	5.420	5.430	5.390	5.640	23,398,017	127,540,527	5.4509	4.462	4.462	4.470	4.437	4.643	28,421,899	4.4874	-3.04%
2017-11-16	5.590	5.570	5.590	5.560	5.690	15,096,410	84,374,081	5.5890	4.602	4.585	4.602	4.577	4.684	18,337,821	4.6011	-0.89%
2017-11-15	5.640	5.640	5.650	5.550	5.680	18,675,600	104,673,821	5.6048	4.643	4.643	4.651	4.569	4.676	22,685,513	4.6141	-0.88%
2017-11-14	5.690	5.690	5.700	5.680	5.790	19,379,781	110,697,633	5.7120	4.684	4.684	4.692	4.676	4.767	23,540,891	4.7024	0.18%
2017-11-13	5.680	5.680	5.690	5.660	5.810	22,259,437	126,911,265	5.7015	4.676	4.676	4.684	4.660	4.783	27,038,850	4.6937	-0.35%
2017-11-10	5.700	5.690	5.700	5.640	5.890	32,456,625	184,884,822	5.6964	4.692	4.684	4.692	4.643	4.849	39,425,517	4.6895	-2.40%
2017-11-09	5.840	5.830	5.840	5.810	5.930	20,569,700	120,604,094	5.8632	4.808	4.799	4.808	4.783	4.882	24,986,303	4.8268	0.69%
2017-11-08	5.800	5.790	5.800	5.600	5.820	26,135,607	150,715,931	5.7667	4.775	4.767	4.775	4.610	4.791	31,747,288	4.7474	2.29%
2017-11-07	5.670	5.670	5.680	5.650	5.710	15,574,150	88,534,957	5.6847	4.668	4.668	4.676	4.651	4.701	18,918,138	4.6799	-0.18%
2017-11-06	5.680	5.680	5.690	5.610	5.740	25,816,435	146,168,987	5.6619	4.676	4.676	4.684	4.618	4.725	31,359,585	4.6611	-0.53%
2017-11-03	5.710	5.710	5.720	5.700	5.760	9,082,371	52,028,189	5.7285	4.701	4.701	4.709	4.692	4.742	11,032,483	4.7159	-0.35%
2017-11-02	5.730	5.730	5.740	5.680	5.780	13,770,957	78,691,163	5.7143	4.717	4.717	4.725	4.676	4.758	16,727,774	4.7042	-0.17%
2017-11-01	5.740	5.730	5.740	5.650	5.830	30,210,782	172,587,907	5.7128	4.725	4.717	4.725	4.651	4.799	36,697,460	4.7030	-0.69%
2017-10-31	5.780	5.780	5.800	5.750	5.860	10,956,841	63,488,545	5.7944	4.758	4.758	4.775	4.734	4.824	13,309,428	4.7702	-0.69%
2017-10-30	5.820	5.820	5.830	5.800	5.960	15,356,716	89,727,108	5.8429	4.791	4.791	4.799	4.775	4.907	18,654,018	4.8101	-1.19%
2017-10-27	5.890	5.880	5.890	5.840	6.310	50,458,032	299,826,441	5.9421	4.849	4.841	4.849	4.808	5.195	61,292,078	4.8918	-5.46%
2017-10-26	6.230	6.230	6.240	6.170	6.360	9,498,710	59,361,690	6.2494	5.129	5.129	5.137	5.079	5.236	11,538,216	5.1448	-0.64%
2017-10-25	6.270	6.270	6.290	6.190	6.310	9,695,549	60,706,228	6.2612	5.162	5.162	5.178	5.096	5.195	11,777,319	5.1545	1.13%
2017-10-24	6.200	6.200	6.210	6.160	6.320	16,773,485	105,096,047	6.2656	5.104	5.104	5.112	5.071	5.203	20,374,987	5.1581	-0.48%
2017-10-23	6.230	6.230	6.240	6.110	6.300	10,175,769	63,307,494	6.2214	5.129	5.129	5.137	5.030	5.186	12,360,649	5.1217	0.32%
2017-10-20	6.210	6.190	6.210	6.140	6.230	13,023,766	80,566,223	6.1861	5.112	5.096	5.112	5.055	5.129	15,820,151	5.0926	0.81%
2017-10-19	6.160	6.150	6.160	6.140	6.330	11,157,944	69,574,139	6.2354	5.071	5.063	5.071	5.055	5.211	13,553,711	5.1332	-1.75%
2017-10-18	6.270	6.260	6.270	6.120	6.310	16,244,967	101,130,022	6.2253	5.162	5.153	5.162	5.038	5.195	19,732,989	5.1249	0.97%
2017-10-17	6.210	6.210	6.220	6.140	6.240	10,841,917	67,289,936	6.2065	5.112	5.112	5.121	5.055	5.137	13,169,828	5.1094	0.32%
2017-10-16	6.190	6.170	6.190	6.130	6.260	9,255,000	57,238,874	6.1846	5.096	5.079	5.096	5.046	5.153	11,242,178	5.0914	-0.16%
2017-10-13	6.200	6.190	6.200	6.130	6.250	11,000,887	68,175,863	6.1973	5.104	5.096	5.104	5.046	5.145	13,362,932	5.1019	0.65%
2017-10-12	6.160	6.160	6.170	6.130	6.200	10,555,885	65,117,983	6.1689	5.071	5.071	5.079	5.046	5.104	12,822,381	5.0785	0.49%
2017-10-11	6.130	6.120	6.130	6.040	6.260	33,569,141	206,752,114	6.1590	5.046	5.038	5.046	4.972	5.153	40,776,906	5.0703	3.55%
2017-10-10	5.920	5.910	5.920	5.880	5.950	4,411,000	26,080,225	5.9125	4.874	4.865	4.874	4.841	4.898	5,358,103	4.8674	-0.34%
2017-10-09	5.940	5.930	5.940	5.830	5.970	7,348,842	43,565,288	5.9282	4.890	4.882	4.890	4.799	4.915	8,926,741	4.8803	0.34%
2017-10-06	5.920	5.900	5.920	5.900	6.000	5,505,609	32,629,015	5.9265	4.874	4.857	4.874	4.857	4.939	6,687,740	4.8789	0.17%
2017-10-04	5.910	5.900	5.910	5.880	5.950	7,349,829	43,432,658	5.9093	4.865	4.857	4.865	4.841	4.898	8,927,940	4.8648	-0.17%
2017-10-03	5.920	5.920	5.930	5.820	5.960	16,064,860	95,175,922	5.9245	4.874	4.874	4.882	4.791	4.907	19,514,210	4.8773	1.72%
2017-09-29	5.820	5.820	5.830	5.690	5.820	8,647,432	50,132,353	5.7974	4.791	4.791	4.799	4.684	4.791	10,504,157	4.7726	2.11%
2017-09-28	5.700	5.700	5.710	5.680	5.800	15,281,346	87,287,226	5.7120	4.692	4.692	4.701	4.676	4.775	18,562,465	4.7024	-1.89%
2017-09-27	5.810	5.800	5.810	5.770	5.860	10,989,164	63,748,548	5.8010	4.783	4.775	4.783	4.750	4.824	13,348,691	4.7756	0.52%
2017-09-26	5.780	5.780	5.790	5.720	5.820	6,985,432	40,328,412	5.7732	4.758	4.758	4.767	4.709	4.791	8,485,302	4.7527	-0.69%
2017-09-25	5.820	5.810	5.820	5.790	5.950	7,619,000	44,353,111	5.8214	4.791	4.783	4.791	4.767	4.898	9,254,906	4.7924	-1.19%
2017-09-22	5.890	5.890	5.900	5.890	5.950	7,488,303	44,323,835	5.9191	4.849	4.849	4.857	4.849	4.898	9,096,147	4.8728	-1.01%
2017-09-21	5.950	5.950	5.960	5.890	6.040	8,136,521	48,695,735	5.9848	4.898	4.898	4.907	4.849	4.972	9,883,546	4.9269	-0.17%
2017-09-20	5.960	5.960	5.980	5.920	5.980	6,103,346	36,383,478	5.9612	4.907	4.907	4.923	4.874	4.923	7,413,820	4.9075	0.34%
2017-09-19	5.940	5.940	5.950	5.920	6.050	12,350,962	73,833,620	5.9780	4.890	4.890	4.898	4.874	4.981	15,002,887	4.9213	-2.46%
2017-09-18	6.090	6.090	6.100	6.020	6.160	11,254,000	68,681,185	6.1028	5.014	5.014	5.022	4.956	5.071	13,670,391	5.0241	1.16%
2017-09-15	6.020	6.020	6.030	5.880	6.080	17,453,858	104,495,507	5.9870	4.956	4.956	4.964	4.841	5.005	21,201,446	4.9287	0.67%
2017-09-14	5.980	5.980	5.990	5.950	6.020	12,205,450	73,092,370	5.9885	4.923	4.923	4.931	4.898	4.956	14,826,131	4.9300	-0.83%
2017-09-13	6.030	6.010	6.030	5.980	6.070	4,089,328	24,616,052	6.0196	4.964	4.948	4.964	4.923	4.997	4,967,364	4.9556	-0.66%
2017-09-12	6.070	6.070	6.080	5.950	6.070	15,702,828	94,527,342	6.0198	4.997	4.997	5.005	4.898	4.997	19,074,445	4.9557	2.19%
2017-09-11	5.940	5.940	5.950	5.850	5.980	18,701,000	111,038,735	5.9376	4.890	4.890	4.898	4.816	4.923	22,716,367	4.8880	2.77%
2017-09-08	5.780	5.780	5.800	5.740	5.840	12,543,183	72,850,010	5.8079	4.758	4.758	4.775	4.725	4.808	15,236,380	4.7813	1.40%
2017-09-07	5.700	5.700	5.720	5.690	5.880	24,628,000	140,893,700	5.7209	4.692	4.692	4.709	4.684	4.841	29,915,977	4.7096	-2.06%
2017-09-06	5.820	5.800	5.820	5.750	5.820	7,966,964	46,126,559	5.7897	4.791	4.775	4.791	4.734	4.791	9,677,583	4.7663	0.00%
2017-09-05	5.820	5.820	5.830	5.790	5.840	6,845,606	39,838,520	5.8196	4.791	4.791	4.799	4.767	4.808	8,315,453	4.7909	-0.51%
2017-09-04	5.850	5.840	5.850	5.800	5.900	10,303,293	60,289,266	5.8515	4.816	4.808	4.816	4.775	4.857	12,515,554	4.8171	-0.17%
2017-09-01	5.860	5.840	5.860	5.820	5.890	9,154,256	53,609,923	5.8563	4.824	4.808	4.824	4.791	4.849	11,119,803	4.8211	0.00%
2017-08-31	5.860	5.850	5.860	5.810	5.930	11,437,284	67,022,490	5.8600	4.824	4.816	4.824	4.783	4.882	13,893,029	4.8242	-0.68%
2017-08-30	5.900	5.900	5.910	5.800	5.920	11,582,600	67,995,412	5.8705	4.857	4.857	4.865	4.775	4.874	14,069,546	4.8328	1.20%
2017-08-29	5.830	5.820	5.830	5.790	5.930	8,970,300	52,344,090	5.8353	4.799	4.791	4.799	4.767	4.882	10,896,349	4.8038	0.17%
2017-08-28	5.820	5.810	5.820	5.770	5.860	13,221,428	76,898,652	5.8162	4.791	4.783	4.791	4.750	4.824	16,060,254	4.7881	-0.68%
2017-08-25	5.860	5.850	5.860	5.800	5.930	20,194,692	118,479,008	5.8668	4.824	4.816	4.824	4.775	4.882	24,530,775	4.8298	-0.68%
2017-08-24	5.900	5.900	5.910	5.820	6.000	19,724,605	116,383,161	5.9004	4.857	4.857	4.865	4.791	4.939	23,959,754	4.8574	-1.67%
2017-08-22	6.000	6.000	6.010	5.950	6.160	8,556,000	51,390,350	6.0064	4.939	4.939	4.948	4.898	5.071	10,393,093	4.9447	0.67%
2017-08-21	5.960	5.950	5.960	5.840	5.990	14,010,000	82,771,465	5.9080	4.907	4.898	4.907	4.808	4.931	17,018,143	4.8637	0.17%
2017-08-18	5.950	5.950	5.960	5.860	5.980	9,826,942	58,344,706	5.9372	4.898	4.898	4.907	4.824	4.923	11,936,924	4.8878	-0.83%
2017-08-17	6.000	5.990	6.000	5.890	6.000	6,550,000	38,949,940	5.9466	4.939	4.931	4.939	4.849	4.939	7,956,377	4.8954	0.33%
2017-08-16	5.980	5.980	5.990	5.890	6.020	7,634,912	45,606,071	5.9734	4.923	4.923	4.931	4.849	4.956	9,274,235	4.9175	0.84%
2017-08-15	5.930	5.920	5.930	5.890	6.070	11,463,000	68,111,725	5.9419	4.882	4.874	4.882	4.849	4.997	13,924,267	4.8916	-0.84%
2017-08-14	5.980	5.970	5.980	5.940	6.060	7,809,818	46,871,047	6.0016	4.923	4.915	4.923	4.890	4.989	9,486,695	4.9407	0.84%
2017-08-11	5.930	5.920	5.930	5.850	6.040	16,361,510	97,103,356	5.9349	4.882	4.874	4.882	4.816	4.972	19,874,555	4.8858	-1.82%
2017-08-10	6.040	6.040	6.050	6.010	6.100	12,454,777	75,244,395	6.0414	4.972	4.972	4.981	4.948	5.022	15,128,992	4.9735	-1.31%
2017-08-09	6.120	6.110	6.120	6.030	6.190	14,755,753	90,118,735	6.1074	5.038	5.030	5.038	4.964	5.096	17,924,020	5.0278	-0.81%
2017-08-08	6.170	6.170	6.180	5.900	6.210	28,740,216	176,624,625	6.1456	5.079	5.079	5.088	4.857	5.112	34,911,143	5.0593	-0.48%
2017-08-07	6.200	6.190	6.200	6.090	6.220	30,211,203	185,239,463	6.1315	5.104	5.096	5.104	5.014	5.121	36,697,971	5.0477	2.14%
2017-08-04	6.070	6.060	6.070	5.920	6.070	16,021,490	96,605,464	6.0297	4.997	4.989	4.997	4.874	4.997	19,461,528	4.9639	1.00%
2017-08-03	6.010	6.000	6.010	5.810	6.110	32,009,861	192,299,361	6.0075	4.948	4.939	4.948	4.783	5.030	38,882,826	4.9456	2.56%
2017-08-02	5.860	5.840	5.860	5.720	5.860	17,561,332	102,279,388	5.8241	4.824	4.808	4.824	4.709	4.824	21,331,996	4.7946	2.63%
2017-08-01	5.710	5.710	5.720	5.690	5.740	9,518,000	54,389,875	5.7144	4.701	4.701	4.709	4.684	4.725	11,561,648	4.7043	-0.17%
2017-07-31	5.720	5.710	5.720	5.700	5.750	6,654,780	38,083,552	5.7227	4.709	4.701	4.709	4.692	4.734	8,083,654	4.7112	0.18%
2017-07-28	5.710	5.710	5.730	5.690	5.760	7,117,633	40,670,983	5.7141	4.701	4.701	4.717	4.684	4.742	8,645,888	4.7041	-1.21%
2017-07-27	5.780	5.770	5.780	5.700	5.790	15,557,172	89,257,402	5.7374	4.758	4.750	4.758	4.692	4.767	18,897,515	4.7232	1.23%
2017-07-26	5.710	5.710	5.720	5.680	5.760	7,151,133	40,818,080	5.7079	4.701	4.701	4.709	4.676	4.742	8,686,581	4.6990	0.18%
2017-07-25	5.700	5.700	5.710	5.630	5.720	7,629,106	43,454,450	5.6959	4.692	4.692	4.701	4.635	4.709	9,267,182	4.6891	-0.70%
2017-07-24	5.740	5.710	5.740	5.680	5.760	4,729,777	27,059,896	5.7212	4.725	4.701	4.725	4.676	4.742	5,745,326	4.7099	0.17%
2017-07-21	5.730	5.730	5.740	5.700	5.760	9,059,759	51,935,149	5.7325	4.717	4.717	4.725	4.692	4.742	11,005,016	4.7192	0.70%
2017-07-20	5.690	5.690	5.700	5.600	5.710	9,514,249	54,183,289	5.6950	4.684	4.684	4.692	4.610	4.701	11,557,092	4.6883	0.89%
2017-07-19	5.640	5.630	5.640	5.550	5.670	12,891,000	72,234,290	5.6035	4.643	4.635	4.643	4.569	4.668	15,658,878	4.6130	1.26%
2017-07-18	5.570	5.560	5.570	5.540	5.600	7,775,897	43,328,135	5.5721	4.585	4.577	4.585	4.561	4.610	9,445,491	4.5872	-0.89%
2017-07-17	5.620	5.610	5.620	5.590	5.730	10,775,455	60,999,459	5.6610	4.627	4.618	4.627	4.602	4.717	13,089,096	4.6603	-0.71%
2017-07-14	5.660	5.660	5.670	5.570	5.700	15,982,625	90,246,045	5.6465	4.660	4.660	4.668	4.585	4.692	19,414,318	4.6484	1.07%
2017-07-13	5.600	5.600	5.610	5.510	5.620	20,371,300	113,176,454	5.5557	4.610	4.610	4.618	4.536	4.627	24,745,303	4.5737	2.94%
2017-07-12	5.440	5.440	5.460	5.440	5.560	20,655,250	113,164,336	5.4787	4.478	4.478	4.495	4.478	4.577	25,090,221	4.5103	-0.91%
2017-07-11	5.490	5.490	5.500	5.490	5.550	9,144,339	50,314,822	5.5023	4.520	4.520	4.528	4.520	4.569	11,107,757	4.5297	-0.36%
2017-07-10	5.510	5.500	5.510	5.440	5.540	10,657,433	58,658,669	5.5040	4.536	4.528	4.536	4.478	4.561	12,945,733	4.5311	0.73%
2017-07-07	5.470	5.470	5.480	5.470	5.520	7,897,000	43,299,953	5.4831	4.503	4.503	4.511	4.503	4.544	9,592,596	4.5139	-1.08%
2017-07-06	5.530	5.530	5.540	5.450	5.570	12,688,494	69,950,946	5.5129	4.553	4.553	4.561	4.487	4.585	15,412,891	4.5385	0.73%
2017-07-05	5.490	5.480	5.490	5.440	5.580	17,460,713	95,932,320	5.4942	4.520	4.511	4.520	4.478	4.594	21,209,773	4.5230	-1.61%
2017-07-04	5.580	5.560	5.580	5.500	5.720	16,826,668	93,755,947	5.5719	4.594	4.577	4.594	4.528	4.709	20,439,589	4.5870	-0.89%
2017-07-03	5.630	5.630	5.640	5.620	5.720	10,807,217	61,055,594	5.6495	4.635	4.635	4.643	4.627	4.709	13,127,678	4.6509	-0.88%
2017-06-30	5.680	5.670	5.680	5.610	5.700	13,978,356	79,290,776	5.6724	4.676	4.668	4.676	4.618	4.692	16,979,705	4.6697	-1.05%
2017-06-29	5.740	5.730	5.740	5.700	5.800	8,247,776	47,248,343	5.7286	4.725	4.717	4.725	4.692	4.775	10,018,689	4.7160	-0.04%
2017-06-28	5.840	5.840	5.850	5.730	5.860	12,869,000	75,013,205	5.8290	4.727	4.727	4.735	4.638	4.744	15,897,845	4.7185	0.69%
2017-06-27	5.800	5.790	5.800	5.770	5.860	8,162,340	47,524,036	5.8224	4.695	4.687	4.695	4.671	4.744	10,083,426	4.7131	-0.17%
2017-06-26	5.810	5.810	5.830	5.750	5.850	9,315,000	54,194,825	5.8180	4.703	4.703	4.719	4.655	4.735	11,507,376	4.7096	0.87%
2017-06-23	5.760	5.760	5.770	5.750	5.840	8,309,740	48,087,405	5.7869	4.663	4.663	4.671	4.655	4.727	10,265,518	4.6844	0.70%
2017-06-22	5.720	5.720	5.740	5.710	5.870	14,756,150	85,335,905	5.7831	4.630	4.630	4.646	4.622	4.752	18,229,154	4.6813	0.35%
2017-06-21	5.700	5.680	5.700	5.660	5.710	7,834,150	44,532,123	5.6844	4.614	4.598	4.614	4.582	4.622	9,677,994	4.6014	0.18%
2017-06-20	5.690	5.690	5.700	5.670	5.740	6,055,914	34,464,569	5.6911	4.606	4.606	4.614	4.590	4.646	7,481,232	4.6068	-0.18%
2017-06-19	5.700	5.700	5.710	5.650	5.720	8,501,914	48,395,111	5.6923	4.614	4.614	4.622	4.574	4.630	10,502,922	4.6078	0.71%
2017-06-16	5.660	5.650	5.660	5.630	5.710	9,162,321	51,790,101	5.6525	4.582	4.574	4.582	4.557	4.622	11,318,763	4.5756	-0.18%
2017-06-15	5.670	5.660	5.670	5.630	5.750	14,796,000	84,017,480	5.6784	4.590	4.582	4.590	4.557	4.655	18,278,383	4.5965	-1.39%
2017-06-14	5.750	5.740	5.750	5.720	5.800	8,827,806	50,694,528	5.7426	4.655	4.646	4.655	4.630	4.695	10,905,516	4.6485	-0.52%
2017-06-13	5.780	5.770	5.780	5.700	5.850	19,600,777	112,671,998	5.7483	4.679	4.671	4.679	4.614	4.735	24,214,011	4.6532	-0.69%
2017-06-12	5.820	5.810	5.820	5.800	5.920	14,170,400	82,630,216	5.8312	4.711	4.703	4.711	4.695	4.792	17,505,542	4.7202	-1.85%
2017-06-09	5.930	5.920	5.930	5.840	6.030	15,580,523	91,933,465	5.9005	4.800	4.792	4.800	4.727	4.881	19,247,551	4.7764	-1.50%
2017-06-08	6.020	6.010	6.020	5.900	6.060	12,299,346	73,787,519	5.9993	4.873	4.865	4.873	4.776	4.905	15,194,117	4.8563	0.17%
2017-06-07	6.010	5.990	6.010	5.950	6.050	6,689,000	40,148,845	6.0022	4.865	4.849	4.865	4.816	4.897	8,263,321	4.8587	0.33%
2017-06-06	5.990	5.980	5.990	5.960	6.120	8,823,969	53,087,161	6.0162	4.849	4.841	4.849	4.825	4.954	10,900,776	4.8700	-0.33%
2017-06-05	6.010	6.010	6.020	6.010	6.210	44,193,412	269,782,549	6.1046	4.865	4.865	4.873	4.865	5.027	54,594,762	4.9415	2.56%
2017-06-02	5.860	5.850	5.860	5.810	5.930	6,345,303	37,175,938	5.8588	4.744	4.735	4.744	4.703	4.800	7,838,732	4.7426	0.00%
2017-06-01	5.860	5.850	5.860	5.780	5.910	14,296,090	83,425,812	5.8356	4.744	4.735	4.744	4.679	4.784	17,660,814	4.7238	-0.17%
2017-05-31	5.870	5.870	5.880	5.850	5.980	9,782,766	57,481,691	5.8758	4.752	4.752	4.760	4.735	4.841	12,085,235	4.7564	-1.51%
2017-05-29	5.960	5.930	5.960	5.910	5.970	2,900,373	17,233,888	5.9420	4.825	4.800	4.825	4.784	4.833	3,583,004	4.8099	0.85%
2017-05-26	5.910	5.900	5.910	5.890	5.970	3,931,355	23,265,343	5.9179	4.784	4.776	4.784	4.768	4.833	4,856,638	4.7904	-0.34%
2017-05-25	5.930	5.930	5.960	5.870	6.010	10,381,644	61,846,593	5.9573	4.800	4.800	4.825	4.752	4.865	12,825,065	4.8223	1.54%
2017-05-24	5.840	5.840	5.850	5.820	5.930	12,828,468	74,964,588	5.8436	4.727	4.727	4.735	4.711	4.800	15,847,773	4.7303	-1.02%
2017-05-23	5.900	5.880	5.900	5.860	5.930	7,904,278	46,574,168	5.8923	4.776	4.760	4.776	4.744	4.800	9,764,627	4.7697	0.00%
2017-05-22	5.900	5.900	5.910	5.890	6.030	8,344,000	49,657,605	5.9513	4.776	4.776	4.784	4.768	4.881	10,307,842	4.8175	0.00%
2017-05-19	5.900	5.900	5.910	5.900	5.980	5,806,800	34,381,862	5.9210	4.776	4.776	4.784	4.776	4.841	7,173,487	4.7929	-1.17%
2017-05-18	5.970	5.960	5.970	5.920	6.040	6,754,200	40,378,735	5.9783	4.833	4.825	4.833	4.792	4.889	8,343,867	4.8393	-1.16%
2017-05-17	6.040	6.010	6.040	5.980	6.100	9,668,465	58,305,040	6.0304	4.889	4.865	4.889	4.841	4.938	11,944,032	4.8815	-0.82%
2017-05-16	6.090	6.070	6.090	5.970	6.120	12,301,000	74,671,500	6.0704	4.930	4.914	4.930	4.833	4.954	15,196,160	4.9138	1.33%
2017-05-15	6.010	6.010	6.020	5.900	6.050	27,874,000	166,887,354	5.9872	4.865	4.865	4.873	4.776	4.897	34,434,417	4.8465	1.35%
2017-05-12	5.930	5.930	5.940	5.880	5.990	10,980,036	65,005,054	5.9203	4.800	4.800	4.808	4.760	4.849	13,564,294	4.7924	-0.17%
2017-05-11	5.940	5.930	5.940	5.870	5.960	10,209,562	60,509,588	5.9268	4.808	4.800	4.808	4.752	4.825	12,612,482	4.7976	0.17%
2017-05-10	5.930	5.920	5.930	5.860	6.070	39,276,479	235,088,350	5.9855	4.800	4.792	4.800	4.744	4.914	48,520,581	4.8451	-0.34%
2017-05-09	5.950	5.940	5.950	5.790	5.970	12,457,722	73,786,595	5.9230	4.816	4.808	4.816	4.687	4.833	15,389,768	4.7945	2.59%
2017-05-08	5.800	5.790	5.800	5.750	5.860	8,897,000	51,528,825	5.7917	4.695	4.687	4.695	4.655	4.744	10,990,996	4.6883	-0.51%
2017-05-05	5.830	5.820	5.830	5.800	5.930	9,515,343	55,550,687	5.8380	4.719	4.711	4.719	4.695	4.800	11,754,872	4.7258	-0.34%
2017-05-04	5.850	5.850	5.870	5.850	6.050	15,458,200	91,473,990	5.9175	4.735	4.735	4.752	4.735	4.897	19,096,438	4.7901	-2.01%
2017-05-02	5.970	5.970	5.980	5.960	6.100	8,745,328	52,387,083	5.9903	4.833	4.833	4.841	4.825	4.938	10,803,626	4.8490	-0.33%
2017-04-28	5.990	5.990	6.000	5.970	6.120	8,858,614	53,166,498	6.0017	4.849	4.849	4.857	4.833	4.954	10,943,575	4.8582	-0.99%
2017-04-27	6.050	6.030	6.050	5.950	6.150	11,530,885	69,505,858	6.0278	4.897	4.881	4.897	4.816	4.978	14,244,791	4.8794	-0.98%
2017-04-26	6.110	6.100	6.110	6.000	6.180	11,060,000	67,629,355	6.1148	4.946	4.938	4.946	4.857	5.003	13,663,079	4.9498	0.83%
2017-04-25	6.060	6.060	6.070	5.960	6.070	11,234,439	67,645,409	6.0213	4.905	4.905	4.914	4.825	4.914	13,878,574	4.8741	1.85%
2017-04-24	5.950	5.940	5.950	5.910	6.040	9,279,000	55,248,150	5.9541	4.816	4.808	4.816	4.784	4.889	11,462,903	4.8197	-1.00%
2017-04-21	6.010	6.010	6.020	6.000	6.080	9,738,470	58,737,321	6.0315	4.865	4.865	4.873	4.857	4.922	12,030,514	4.8824	0.17%
2017-04-20	6.000	6.000	6.010	5.940	6.060	14,615,030	87,507,600	5.9875	4.857	4.857	4.865	4.808	4.905	18,054,820	4.8468	-0.33%
2017-04-19	6.020	6.020	6.030	5.970	6.100	8,090,245	48,648,827	6.0133	4.873	4.873	4.881	4.833	4.938	9,994,363	4.8676	0.00%
2017-04-18	6.020	6.010	6.020	6.010	6.180	12,533,000	75,967,370	6.0614	4.873	4.865	4.873	4.865	5.003	15,482,764	4.9066	-2.43%
2017-04-13	6.170	6.160	6.170	6.030	6.200	17,437,260	107,151,784	6.1450	4.994	4.986	4.994	4.881	5.019	21,541,289	4.9743	2.15%
2017-04-12	6.040	6.030	6.040	5.960	6.060	11,317,058	68,031,898	6.0114	4.889	4.881	4.889	4.825	4.905	13,980,638	4.8662	0.00%
2017-04-11	6.040	6.040	6.050	5.980	6.110	17,463,765	105,099,249	6.0181	4.889	4.889	4.897	4.841	4.946	21,574,032	4.8716	-0.66%
2017-04-10	6.080	6.080	6.090	6.080	6.180	11,189,371	68,201,489	6.0952	4.922	4.922	4.930	4.922	5.003	13,822,898	4.9339	-1.14%
2017-04-07	6.150	6.140	6.150	6.040	6.200	9,605,261	58,673,404	6.1085	4.978	4.970	4.978	4.889	5.019	11,865,953	4.9447	-0.16%
2017-04-06	6.160	6.150	6.160	6.010	6.220	20,322,000	125,101,955	6.1560	4.986	4.978	4.986	4.865	5.035	25,104,981	4.9832	1.99%
2017-04-05	6.040	6.030	6.040	5.970	6.180	34,911,473	211,173,118	6.0488	4.889	4.881	4.889	4.833	5.003	43,128,228	4.8964	-1.47%
2017-04-03	6.130	6.130	6.140	6.090	6.180	11,983,710	73,537,056	6.1364	4.962	4.962	4.970	4.930	5.003	14,804,193	4.9673	1.49%
2017-03-31	6.040	6.040	6.050	6.040	6.160	22,211,000	134,951,525	6.0759	4.889	4.889	4.897	4.889	4.986	27,438,575	4.9183	-1.95%
2017-03-30	6.160	6.150	6.160	6.120	6.260	7,507,578	46,212,189	6.1554	4.986	4.978	4.986	4.954	5.067	9,274,560	4.9827	-1.44%
2017-03-29	6.250	6.230	6.250	6.210	6.320	9,009,800	56,319,899	6.2510	5.059	5.043	5.059	5.027	5.116	11,130,344	5.0600	0.00%
2017-03-28	6.250	6.250	6.260	6.210	6.350	9,233,500	57,782,610	6.2579	5.059	5.059	5.067	5.027	5.140	11,406,694	5.0657	0.16%
2017-03-27	6.240	6.220	6.240	6.200	6.320	8,479,926	53,072,901	6.2587	5.051	5.035	5.051	5.019	5.116	10,475,759	5.0663	-1.27%
2017-03-24	6.320	6.310	6.320	6.230	6.340	16,344,997	103,081,253	6.3066	5.116	5.108	5.116	5.043	5.132	20,191,951	5.1051	1.61%
2017-03-23	6.220	6.220	6.230	6.210	6.380	22,798,330	142,775,513	6.2625	5.035	5.035	5.043	5.027	5.164	28,164,139	5.0694	-1.89%
2017-03-22	6.340	6.330	6.340	6.280	6.450	18,552,109	117,575,272	6.3376	5.132	5.124	5.132	5.084	5.221	22,918,529	5.1301	-2.31%
2017-03-21	6.490	6.490	6.500	6.460	6.560	11,178,239	72,591,865	6.4940	5.254	5.254	5.262	5.229	5.310	13,809,146	5.2568	-0.15%
2017-03-20	6.500	6.480	6.500	6.450	6.560	14,735,000	95,912,859	6.5092	5.262	5.245	5.262	5.221	5.310	18,203,026	5.2691	-0.15%
2017-03-17	6.510	6.500	6.510	6.460	6.570	15,196,284	98,870,723	6.5062	5.270	5.262	5.270	5.229	5.318	18,772,877	5.2667	0.15%
2017-03-16	6.500	6.500	6.510	6.450	6.580	29,299,236	190,687,759	6.5083	5.262	5.262	5.270	5.221	5.326	36,195,097	5.2683	0.62%
2017-03-15	6.460	6.460	6.470	6.310	6.560	48,709,115	311,363,746	6.3923	5.229	5.229	5.237	5.108	5.310	60,173,280	5.1745	-4.15%
2017-03-14	6.740	6.720	6.740	6.620	6.750	8,638,198	57,908,684	6.7038	5.456	5.440	5.456	5.359	5.464	10,671,282	5.4266	0.60%
2017-03-13	6.700	6.700	6.710	6.570	6.720	14,813,624	98,912,947	6.6772	5.424	5.424	5.432	5.318	5.440	18,300,155	5.4050	1.82%
2017-03-10	6.580	6.580	6.600	6.560	6.800	17,929,154	118,646,426	6.6175	5.326	5.326	5.343	5.310	5.504	22,148,955	5.3568	-3.24%
2017-03-09	6.800	6.780	6.800	6.760	6.870	10,111,496	68,754,593	6.7996	5.504	5.488	5.504	5.472	5.561	12,491,335	5.5042	-2.02%
2017-03-08	6.940	6.940	6.950	6.800	6.990	11,848,900	82,149,222	6.9331	5.618	5.618	5.626	5.504	5.658	14,637,654	5.6122	2.51%
2017-03-07	6.770	6.750	6.770	6.740	6.870	6,822,061	46,339,018	6.7925	5.480	5.464	5.480	5.456	5.561	8,427,700	5.4984	-0.44%
2017-03-06	6.800	6.800	6.810	6.780	7.050	20,701,733	142,241,776	6.8710	5.504	5.504	5.513	5.488	5.707	25,574,088	5.5619	-1.02%
2017-03-03	6.870	6.850	6.870	6.720	6.870	11,740,091	80,281,071	6.8382	5.561	5.545	5.561	5.440	5.561	14,503,236	5.5354	0.59%
2017-03-02	6.830	6.820	6.830	6.720	6.930	13,116,710	89,548,080	6.8270	5.529	5.521	5.529	5.440	5.610	16,203,855	5.5263	-0.44%
2017-03-01	6.860	6.850	6.860	6.620	6.900	14,924,120	101,940,467	6.8306	5.553	5.545	5.553	5.359	5.585	18,436,657	5.5292	3.00%
2017-02-28	6.660	6.650	6.660	6.530	6.680	12,883,720	85,521,485	6.6379	5.391	5.383	5.391	5.286	5.407	15,916,029	5.3733	0.76%
2017-02-27	6.610	6.600	6.610	6.580	6.690	8,718,000	57,805,105	6.6305	5.351	5.343	5.351	5.326	5.415	10,769,866	5.3673	-1.49%
2017-02-24	6.710	6.700	6.710	6.560	6.710	19,119,509	127,210,353	6.6534	5.432	5.424	5.432	5.310	5.432	23,619,472	5.3858	1.36%
2017-02-23	6.620	6.620	6.640	6.620	6.760	8,945,194	59,618,547	6.6649	5.359	5.359	5.375	5.359	5.472	11,050,533	5.3951	-0.45%
2017-02-22	6.650	6.640	6.650	6.590	6.750	17,441,000	116,574,437	6.6839	5.383	5.375	5.383	5.334	5.464	21,545,909	5.4105	0.91%
2017-02-21	6.590	6.590	6.600	6.550	6.800	13,022,401	86,728,012	6.6599	5.334	5.334	5.343	5.302	5.504	16,087,350	5.3911	-3.23%
2017-02-20	6.810	6.790	6.810	6.710	6.880	13,551,025	91,976,433	6.7874	5.513	5.496	5.513	5.432	5.569	16,740,391	5.4943	0.44%
2017-02-17	6.780	6.780	6.790	6.660	6.890	12,894,515	87,343,959	6.7737	5.488	5.488	5.496	5.391	5.577	15,929,365	5.4832	-0.88%
2017-02-16	6.840	6.840	6.850	6.710	6.920	22,750,399	155,271,978	6.8250	5.537	5.537	5.545	5.432	5.602	28,104,927	5.5247	2.24%
2017-02-15	6.690	6.690	6.700	6.680	6.800	18,365,757	123,724,370	6.7367	5.415	5.415	5.424	5.407	5.504	22,688,317	5.4532	-1.04%
2017-02-14	6.760	6.760	6.770	6.730	6.880	14,101,090	95,901,290	6.8010	5.472	5.472	5.480	5.448	5.569	17,419,919	5.5053	0.60%
2017-02-13	6.720	6.700	6.720	6.560	6.730	21,288,003	142,319,983	6.6855	5.440	5.424	5.440	5.310	5.448	26,298,342	5.4117	2.28%
2017-02-10	6.570	6.550	6.570	6.530	6.680	10,472,826	68,974,545	6.5860	5.318	5.302	5.318	5.286	5.407	12,937,708	5.3313	-0.61%
2017-02-09	6.610	6.600	6.610	6.410	6.650	15,008,066	98,322,768	6.5513	5.351	5.343	5.351	5.189	5.383	18,540,361	5.3032	2.48%
2017-02-08	6.450	6.430	6.450	6.400	6.520	13,136,000	84,871,748	6.4610	5.221	5.205	5.221	5.181	5.278	16,227,686	5.2301	-1.07%
2017-02-07	6.520	6.510	6.520	6.490	6.550	21,105,873	137,407,126	6.5104	5.278	5.270	5.278	5.254	5.302	26,073,346	5.2700	0.62%
2017-02-06	6.480	6.470	6.480	6.420	6.540	11,429,119	73,926,860	6.4683	5.245	5.237	5.245	5.197	5.294	14,119,074	5.2360	-0.31%
2017-02-03	6.500	6.490	6.500	6.440	6.570	12,147,530	79,040,826	6.5067	5.262	5.254	5.262	5.213	5.318	15,006,570	5.2671	0.78%
2017-02-02	6.450	6.450	6.460	6.430	6.650	11,108,046	71,901,796	6.4729	5.221	5.221	5.229	5.205	5.383	13,722,433	5.2397	-0.77%
2017-02-01	6.500	6.480	6.500	6.400	6.590	11,159,365	72,220,393	6.4717	5.262	5.245	5.262	5.181	5.334	13,785,830	5.2387	1.72%
2017-01-27	6.390	6.390	6.420	6.350	6.500	4,892,216	31,415,431	6.4215	5.173	5.173	5.197	5.140	5.262	6,043,647	5.1981	-1.54%
2017-01-26	6.490	6.490	6.500	6.460	6.630	10,481,760	68,467,212	6.5320	5.254	5.254	5.262	5.229	5.367	12,948,744	5.2876	0.31%
2017-01-25	6.470	6.460	6.470	6.390	6.550	24,127,953	155,834,113	6.4587	5.237	5.229	5.237	5.173	5.302	29,806,702	5.2282	-0.31%
2017-01-24	6.490	6.490	6.500	6.490	6.690	20,389,311	133,279,368	6.5367	5.254	5.254	5.262	5.254	5.415	25,188,134	5.2914	-2.41%
2017-01-23	6.650	6.640	6.650	6.600	6.730	13,790,510	91,973,159	6.6693	5.383	5.375	5.383	5.343	5.448	17,036,241	5.3987	0.45%
2017-01-20	6.620	6.620	6.630	6.530	6.670	14,552,240	96,222,767	6.6122	5.359	5.359	5.367	5.286	5.399	17,977,251	5.3525	-0.45%
2017-01-19	6.650	6.640	6.650	6.530	6.690	40,123,493	265,529,440	6.6178	5.383	5.375	5.383	5.286	5.415	49,566,948	5.3570	-0.15%
2017-01-18	6.660	6.660	6.670	6.400	6.680	27,635,000	182,081,200	6.5888	5.391	5.391	5.399	5.181	5.407	34,139,166	5.3335	3.74%
2017-01-17	6.420	6.420	6.440	6.320	6.500	15,432,383	99,378,455	6.4396	5.197	5.197	5.213	5.116	5.262	19,064,545	5.2127	1.74%
2017-01-16	6.310	6.310	6.330	6.200	6.330	7,782,000	48,987,885	6.2950	5.108	5.108	5.124	5.019	5.124	9,613,570	5.0957	-0.32%
2017-01-13	6.330	6.310	6.330	6.290	6.440	10,811,036	68,609,292	6.3462	5.124	5.108	5.124	5.092	5.213	13,355,519	5.1371	-1.09%
2017-01-12	6.400	6.390	6.400	6.370	6.540	21,139,510	135,703,168	6.4194	5.181	5.173	5.181	5.156	5.294	26,114,900	5.1964	-1.39%
2017-01-11	6.490	6.490	6.510	6.450	6.600	24,687,195	160,246,127	6.4911	5.254	5.254	5.270	5.221	5.343	30,497,567	5.2544	0.93%
2017-01-10	6.430	6.420	6.430	6.360	6.480	18,997,000	121,701,793	6.4064	5.205	5.197	5.205	5.148	5.245	23,468,129	5.1858	-0.46%
2017-01-09	6.460	6.460	6.470	6.350	6.480	11,160,497	71,663,524	6.4212	5.229	5.229	5.237	5.140	5.245	13,787,229	5.1978	0.62%
2017-01-06	6.420	6.420	6.430	6.300	6.490	27,973,485	179,390,807	6.4129	5.197	5.197	5.205	5.100	5.254	34,557,317	5.1911	2.88%
2017-01-05	6.240	6.220	6.240	6.130	6.240	12,381,828	76,720,943	6.1963	5.051	5.035	5.051	4.962	5.051	15,296,012	5.0157	1.96%
2017-01-04	6.120	6.100	6.120	6.020	6.130	7,625,260	46,448,156	6.0914	4.954	4.938	4.954	4.873	4.962	9,419,939	4.9308	1.66%
2017-01-03	6.020	6.020	6.030	5.970	6.100	7,167,000	43,211,999	6.0293	4.873	4.873	4.881	4.833	4.938	8,853,823	4.8806	-0.66%
2016-12-30	6.060	6.050	6.060	5.990	6.100	20,440,000	123,774,960	6.0555	4.905	4.897	4.905	4.849	4.938	25,250,753	4.9018	0.50%
2016-12-29	6.030	6.020	6.030	5.850	6.050	10,516,120	63,256,487	6.0152	4.881	4.873	4.881	4.735	4.897	12,991,191	4.8692	0.50%
2016-12-28	6.000	6.000	6.010	5.830	6.030	18,689,620	111,958,072	5.9904	4.857	4.857	4.865	4.719	4.881	23,088,404	4.8491	4.17%
2016-12-23	5.760	5.750	5.760	5.710	5.860	11,735,160	67,535,825	5.7550	4.663	4.655	4.663	4.622	4.744	14,497,144	4.6586	-1.71%
2016-12-22	5.860	5.850	5.860	5.840	5.990	5,732,064	33,664,690	5.8730	4.744	4.735	4.744	4.727	4.849	7,081,161	4.7541	-0.17%
2016-12-21	5.870	5.870	5.880	5.850	5.990	8,628,504	50,807,918	5.8884	4.752	4.752	4.760	4.735	4.849	10,659,306	4.7665	-1.51%
2016-12-20	5.960	5.960	5.980	5.920	6.040	5,514,754	32,938,810	5.9729	4.825	4.825	4.841	4.792	4.889	6,812,705	4.8349	-0.67%
2016-12-19	6.000	6.000	6.010	5.860	6.050	13,223,783	79,298,331	5.9966	4.857	4.857	4.865	4.744	4.897	16,336,129	4.8542	1.52%
2016-12-16	5.910	5.910	5.940	5.800	6.010	14,373,332	85,248,403	5.9310	4.784	4.784	4.808	4.695	4.865	17,756,236	4.8010	0.17%
2016-12-15	5.900	5.890	5.900	5.830	6.000	11,862,081	69,844,797	5.8881	4.776	4.768	4.776	4.719	4.857	14,653,937	4.7663	-2.48%
2016-12-14	6.050	6.040	6.050	6.010	6.220	10,302,461	62,860,725	6.1015	4.897	4.889	4.897	4.865	5.035	12,727,246	4.9391	-1.14%
2016-12-13	6.120	6.110	6.120	6.030	6.130	8,822,237	53,722,799	6.0895	4.954	4.946	4.954	4.881	4.962	10,898,636	4.9293	0.33%
2016-12-12	6.100	6.090	6.100	6.040	6.310	13,569,000	83,050,201	6.1206	4.938	4.930	4.938	4.889	5.108	16,762,596	4.9545	-3.48%
2016-12-09	6.320	6.320	6.330	6.200	6.380	11,475,976	72,202,700	6.2916	5.116	5.116	5.124	5.019	5.164	14,176,959	5.0930	-1.56%
2016-12-08	6.420	6.410	6.420	6.320	6.430	20,344,363	130,201,110	6.3999	5.197	5.189	5.197	5.116	5.205	25,132,607	5.1806	2.07%
2016-12-07	6.290	6.280	6.290	6.210	6.300	16,978,102	106,278,810	6.2598	5.092	5.084	5.092	5.027	5.100	20,974,064	5.0672	2.61%
2016-12-06	6.130	6.110	6.130	6.060	6.300	8,523,334	52,269,921	6.1326	4.962	4.946	4.962	4.905	5.100	10,529,384	4.9642	-0.49%
2016-12-05	6.160	6.160	6.170	6.060	6.220	10,115,500	62,139,677	6.1430	4.986	4.986	4.994	4.905	5.035	12,496,281	4.9727	0.00%
2016-12-02	6.160	6.150	6.160	6.140	6.310	18,712,000	116,182,986	6.2090	4.986	4.978	4.986	4.970	5.108	23,116,052	5.0261	-0.48%
2016-12-01	6.190	6.180	6.190	6.080	6.210	15,133,500	93,292,741	6.1647	5.011	5.003	5.011	4.922	5.027	18,695,317	4.9902	1.98%
2016-11-30	6.070	6.060	6.070	6.020	6.100	12,417,318	75,290,582	6.0634	4.914	4.905	4.914	4.873	4.938	15,339,855	4.9082	0.33%
2016-11-29	6.050	6.050	6.060	5.990	6.100	11,553,604	69,633,476	6.0270	4.897	4.897	4.905	4.849	4.938	14,272,857	4.8787	-0.49%
2016-11-28	6.080	6.060	6.080	5.890	6.120	11,941,300	72,486,091	6.0702	4.922	4.905	4.922	4.768	4.954	14,751,801	4.9137	3.23%
2016-11-25	5.890	5.890	5.900	5.830	5.930	5,343,952	31,512,211	5.8968	4.768	4.768	4.776	4.719	4.800	6,601,703	4.7733	0.68%
2016-11-24	5.850	5.840	5.850	5.800	5.880	6,148,000	35,923,370	5.8431	4.735	4.727	4.735	4.695	4.760	7,594,992	4.7299	-0.85%
2016-11-23	5.900	5.890	5.900	5.770	5.970	11,647,530	68,964,541	5.9210	4.776	4.768	4.776	4.671	4.833	14,388,890	4.7929	0.51%
2016-11-22	5.870	5.860	5.870	5.680	5.890	11,877,168	69,443,845	5.8468	4.752	4.744	4.752	4.598	4.768	14,672,575	4.7329	3.53%
2016-11-21	5.670	5.670	5.680	5.660	5.740	7,704,684	43,810,108	5.6862	4.590	4.590	4.598	4.582	4.646	9,518,056	4.6028	-0.87%
2016-11-18	5.720	5.710	5.720	5.660	5.750	6,713,571	38,272,907	5.7008	4.630	4.622	4.630	4.582	4.655	8,293,675	4.6147	0.35%
2016-11-17	5.700	5.700	5.710	5.680	5.840	6,147,470	35,268,143	5.7370	4.614	4.614	4.622	4.598	4.727	7,594,337	4.6440	-0.35%
2016-11-16	5.720	5.710	5.720	5.680	5.790	5,724,322	32,903,360	5.7480	4.630	4.622	4.630	4.598	4.687	7,071,597	4.6529	0.70%
2016-11-15	5.680	5.680	5.690	5.650	5.800	7,043,360	40,284,462	5.7195	4.598	4.598	4.606	4.574	4.695	8,701,083	4.6298	-0.53%
2016-11-14	5.710	5.710	5.720	5.630	5.770	17,281,781	98,587,650	5.7047	4.622	4.622	4.630	4.557	4.671	21,349,217	4.6179	0.00%
2016-11-11	5.710	5.710	5.720	5.670	5.910	25,786,214	148,673,737	5.7656	4.622	4.622	4.630	4.590	4.784	31,855,251	4.6672	-4.83%
2016-11-10	6.000	6.000	6.010	5.980	6.190	11,849,525	71,843,907	6.0630	4.857	4.857	4.865	4.841	5.011	14,638,426	4.9079	-0.17%
2016-11-09	6.010	6.010	6.020	5.800	6.260	19,461,483	116,113,801	5.9663	4.865	4.865	4.873	4.695	5.067	24,041,933	4.8296	-3.06%
2016-11-08	6.200	6.200	6.210	6.100	6.200	12,338,000	76,077,160	6.1661	5.019	5.019	5.027	4.938	5.019	15,241,869	4.9913	0.81%
2016-11-07	6.150	6.150	6.160	5.960	6.170	15,534,576	94,675,113	6.0945	4.978	4.978	4.986	4.825	4.994	19,190,790	4.9334	2.50%
2016-11-04	6.000	5.990	6.000	5.800	6.050	12,199,919	72,966,670	5.9809	4.857	4.849	4.857	4.695	4.897	15,071,289	4.8414	2.56%
2016-11-03	5.850	5.850	5.860	5.830	6.000	8,852,299	51,909,890	5.8640	4.735	4.735	4.744	4.719	4.857	10,935,774	4.7468	-1.18%
2016-11-02	5.920	5.920	5.930	5.870	6.150	13,784,672	81,977,167	5.9470	4.792	4.792	4.800	4.752	4.978	17,029,029	4.8140	-2.15%
2016-11-01	6.050	6.050	6.060	5.930	6.160	16,628,000	101,392,612	6.0977	4.897	4.897	4.905	4.800	4.986	20,541,562	4.9360	2.02%
2016-10-31	5.930	5.930	5.940	5.810	6.060	11,324,469	67,759,069	5.9834	4.800	4.800	4.808	4.703	4.905	13,989,793	4.8435	-0.50%
2016-10-28	5.960	5.950	5.960	5.940	6.160	22,751,940	136,727,349	6.0095	4.825	4.816	4.825	4.808	4.986	28,106,831	4.8646	-3.09%
2016-10-27	6.150	6.140	6.150	6.100	6.350	17,366,000	107,221,905	6.1742	4.978	4.970	4.978	4.938	5.140	21,453,257	4.9979	-3.45%
2016-10-26	6.370	6.360	6.370	6.330	6.480	10,811,051	69,041,438	6.3862	5.156	5.148	5.156	5.124	5.245	13,355,537	5.1695	0.31%
2016-10-25	6.350	6.340	6.350	6.330	6.420	11,627,800	74,079,147	6.3709	5.140	5.132	5.140	5.124	5.197	14,364,516	5.1571	-0.78%
2016-10-24	6.400	6.400	6.420	6.380	6.470	13,361,000	85,762,843	6.4189	5.181	5.181	5.197	5.164	5.237	16,505,642	5.1960	-1.84%
2016-10-20	6.520	6.500	6.520	6.450	6.550	5,853,720	38,057,510	6.5014	5.278	5.262	5.278	5.221	5.302	7,231,450	5.2628	0.62%
2016-10-19	6.480	6.480	6.500	6.460	6.590	5,372,388	35,045,637	6.5233	5.245	5.245	5.262	5.229	5.334	6,636,832	5.2805	-0.46%
2016-10-18	6.510	6.510	6.520	6.380	6.560	11,634,293	75,643,853	6.5018	5.270	5.270	5.278	5.164	5.310	14,372,537	5.2631	1.72%
2016-10-17	6.400	6.400	6.410	6.210	6.410	9,717,200	61,925,599	6.3728	5.181	5.181	5.189	5.027	5.189	12,004,238	5.1586	0.79%
2016-10-14	6.350	6.350	6.370	6.250	6.380	9,340,322	59,154,877	6.3333	5.140	5.140	5.156	5.059	5.164	11,538,658	5.1267	1.11%
2016-10-13	6.280	6.270	6.280	6.200	6.380	11,741,190	73,308,157	6.2437	5.084	5.075	5.084	5.019	5.164	14,504,593	5.0541	-0.95%
2016-10-12	6.340	6.330	6.340	6.290	6.440	22,133,000	140,934,179	6.3676	5.132	5.124	5.132	5.092	5.213	27,342,217	5.1545	0.63%
2016-10-11	6.300	6.290	6.300	6.210	6.600	15,779,333	99,787,877	6.3240	5.100	5.092	5.100	5.027	5.343	19,493,153	5.1191	-3.82%
2016-10-07	6.550	6.540	6.550	6.500	6.630	9,940,340	65,163,643	6.5555	5.302	5.294	5.302	5.262	5.367	12,279,896	5.3065	-0.30%
2016-10-06	6.570	6.570	6.600	6.380	6.650	18,070,067	118,719,984	6.5700	5.318	5.318	5.343	5.164	5.383	22,323,033	5.3183	2.66%
2016-10-05	6.400	6.390	6.400	6.260	6.440	9,370,399	59,843,366	6.3864	5.181	5.173	5.181	5.067	5.213	11,575,814	5.1697	0.31%
2016-10-04	6.380	6.380	6.400	6.330	6.440	8,198,957	52,446,080	6.3967	5.164	5.164	5.181	5.124	5.213	10,128,661	5.1780	-0.47%
2016-10-03	6.410	6.400	6.410	6.250	6.450	19,316,596	123,161,218	6.3759	5.189	5.181	5.189	5.059	5.221	23,862,945	5.1612	1.75%
2016-09-30	6.300	6.300	6.310	6.240	6.660	56,939,236	364,509,607	6.4017	5.100	5.100	5.108	5.051	5.391	70,340,440	5.1821	-9.09%
2016-09-29	6.930	6.930	6.960	6.880	7.030	12,785,820	88,914,570	6.9542	5.610	5.610	5.634	5.569	5.691	15,795,087	5.6293	2.06%
2016-09-28	6.790	6.780	6.790	6.750	6.920	5,578,651	38,028,772	6.8168	5.496	5.488	5.496	5.464	5.602	6,891,641	5.5181	-1.59%
2016-09-27	6.900	6.900	6.910	6.800	6.920	5,848,063	40,190,760	6.8725	5.585	5.585	5.594	5.504	5.602	7,224,462	5.5631	0.29%
2016-09-26	6.880	6.870	6.880	6.850	7.150	5,305,189	36,806,195	6.9378	5.569	5.561	5.569	5.545	5.788	6,553,817	5.6160	-2.13%
2016-09-23	7.030	7.030	7.040	7.010	7.170	6,432,979	45,675,004	7.1001	5.691	5.691	5.699	5.674	5.804	7,947,043	5.7474	-1.68%
2016-09-22	7.150	7.130	7.150	7.050	7.300	9,994,440	71,646,710	7.1687	5.788	5.772	5.788	5.707	5.909	12,346,729	5.8029	0.14%
2016-09-21	7.140	7.130	7.140	6.860	7.180	10,469,150	74,334,663	7.1004	5.780	5.772	5.780	5.553	5.812	12,933,166	5.7476	4.39%
2016-09-20	6.840	6.840	6.860	6.780	6.890	7,659,417	52,322,181	6.8311	5.537	5.537	5.553	5.488	5.577	9,462,135	5.5296	-0.15%
2016-09-19	6.850	6.840	6.850	6.700	6.900	11,014,014	75,199,572	6.8276	5.545	5.537	5.545	5.424	5.585	13,606,270	5.5268	2.85%
2016-09-15	6.660	6.660	6.720	6.620	6.750	10,673,122	71,327,106	6.6829	5.391	5.391	5.440	5.359	5.464	13,185,145	5.4097	-1.33%
2016-09-14	6.750	6.750	6.790	6.750	6.940	9,302,778	63,518,377	6.8279	5.464	5.464	5.496	5.464	5.618	11,492,277	5.5270	-1.03%
2016-09-13	6.820	6.820	6.830	6.770	7.040	7,933,179	54,668,156	6.8911	5.521	5.521	5.529	5.480	5.699	9,800,330	5.5782	0.00%
2016-09-12	6.820	6.800	6.820	6.790	6.980	10,895,497	74,668,162	6.8531	5.521	5.504	5.521	5.496	5.650	13,459,858	5.5475	-3.26%
2016-09-09	7.050	7.050	7.060	7.050	7.190	12,075,642	85,911,609	7.1145	5.707	5.707	5.715	5.707	5.820	14,917,762	5.7590	-1.67%
2016-09-08	7.170	7.150	7.170	7.080	7.200	11,154,263	79,783,219	7.1527	5.804	5.788	5.804	5.731	5.828	13,779,527	5.7900	0.70%
2016-09-07	7.120	7.110	7.120	7.000	7.140	18,267,972	129,690,734	7.0994	5.764	5.755	5.764	5.666	5.780	22,567,517	5.7468	3.94%
2016-09-06	6.850	6.850	6.860	6.700	6.870	11,581,766	78,871,897	6.8100	5.545	5.545	5.553	5.424	5.561	14,307,647	5.5126	1.78%
2016-09-05	6.730	6.730	6.740	6.520	6.770	11,164,231	74,870,127	6.7063	5.448	5.448	5.456	5.278	5.480	13,791,842	5.4286	4.18%
2016-09-02	6.460	6.460	6.470	6.430	6.530	10,688,710	69,191,223	6.4733	5.229	5.229	5.237	5.205	5.286	13,204,402	5.2400	-0.15%
2016-09-01	6.470	6.450	6.470	6.380	6.510	13,572,346	87,703,366	6.4619	5.237	5.221	5.237	5.164	5.270	16,766,730	5.2308	-0.77%
2016-08-31	6.520	6.520	6.530	6.510	6.640	13,375,075	87,667,510	6.5545	5.278	5.278	5.286	5.270	5.375	16,523,029	5.3058	-1.06%
2016-08-30	6.590	6.590	6.600	6.580	6.780	14,197,708	94,033,545	6.6231	5.334	5.334	5.343	5.326	5.488	17,539,277	5.3613	-1.79%
2016-08-29	6.710	6.690	6.710	6.630	6.950	8,291,066	55,499,763	6.6939	5.432	5.415	5.432	5.367	5.626	10,242,449	5.4186	-2.89%
2016-08-26	6.910	6.910	6.920	6.630	6.920	7,417,123	50,577,155	6.8190	5.594	5.594	5.602	5.367	5.602	9,162,815	5.5198	2.07%
2016-08-25	6.770	6.760	6.770	6.750	7.000	7,855,083	53,514,512	6.8127	5.480	5.472	5.480	5.464	5.666	9,703,853	5.5148	-2.59%
2016-08-24	6.950	6.940	6.950	6.860	7.000	10,576,266	73,118,198	6.9134	5.626	5.618	5.626	5.553	5.666	13,065,493	5.5963	1.31%
2016-08-23	6.860	6.850	6.870	6.660	6.880	7,479,500	50,958,965	6.8132	5.553	5.545	5.561	5.391	5.569	9,239,873	5.5151	1.93%
2016-08-22	6.730	6.730	6.740	6.570	6.790	15,253,900	101,728,645	6.6690	5.448	5.448	5.456	5.318	5.496	18,844,054	5.3984	-1.03%
2016-08-19	6.800	6.770	6.800	6.710	7.000	17,676,805	119,846,637	6.7799	5.504	5.480	5.504	5.432	5.666	21,837,213	5.4882	-2.30%
2016-08-18	6.960	6.960	6.970	6.910	7.030	18,602,530	129,653,843	6.9697	5.634	5.634	5.642	5.594	5.691	22,980,817	5.6418	-0.57%
2016-08-17	7.000	6.980	7.000	6.930	7.200	20,816,378	147,682,920	7.0946	5.666	5.650	5.666	5.610	5.828	25,715,715	5.7429	1.01%
2016-08-16	6.930	6.920	6.930	6.860	7.100	32,049,050	223,445,028	6.9720	5.610	5.602	5.610	5.553	5.747	39,592,106	5.6437	2.51%
2016-08-15	6.760	6.760	6.770	6.620	6.930	14,519,000	98,249,038	6.7669	5.472	5.472	5.480	5.359	5.610	17,936,188	5.4777	2.11%
2016-08-12	6.620	6.620	6.640	6.520	6.750	21,443,000	142,731,080	6.6563	5.359	5.359	5.375	5.278	5.464	26,489,819	5.3881	1.69%
2016-08-11	6.510	6.500	6.510	6.500	6.800	19,074,195	125,882,636	6.5996	5.270	5.262	5.270	5.262	5.504	23,563,493	5.3423	-2.69%
2016-08-10	6.690	6.660	6.690	6.600	6.870	15,429,329	103,667,543	6.7189	5.415	5.391	5.415	5.343	5.561	19,060,772	5.4388	-0.59%
2016-08-09	6.730	6.720	6.730	6.640	6.810	6,729,312	45,313,842	6.7338	5.448	5.440	5.448	5.375	5.513	8,313,121	5.4509	-0.15%
2016-08-08	6.740	6.730	6.740	6.680	6.820	9,334,000	62,779,835	6.7259	5.456	5.448	5.456	5.407	5.521	11,530,848	5.4445	0.00%
2016-08-05	6.740	6.720	6.740	6.650	6.890	9,180,477	62,237,289	6.7793	5.456	5.440	5.456	5.383	5.577	11,341,192	5.4877	-0.88%
2016-08-04	6.800	6.780	6.800	6.380	6.820	18,901,165	127,363,199	6.7384	5.504	5.488	5.504	5.164	5.521	23,349,738	5.4546	4.78%
2016-08-03	6.490	6.470	6.490	6.390	6.560	9,292,324	60,095,766	6.4672	5.254	5.237	5.254	5.173	5.310	11,479,363	5.2351	-1.07%
2016-08-01	6.560	6.560	6.570	6.260	6.570	16,654,189	108,305,804	6.5032	5.310	5.310	5.318	5.067	5.318	20,573,915	5.2642	5.47%
2016-07-29	6.220	6.190	6.220	6.160	6.350	8,066,000	50,145,360	6.2169	5.035	5.011	5.035	4.986	5.140	9,964,412	5.0324	-0.96%
2016-07-28	6.280	6.280	6.310	6.210	6.370	7,794,841	48,945,163	6.2792	5.084	5.084	5.108	5.027	5.156	9,629,433	5.0829	-2.03%
2016-07-27	6.410	6.350	6.410	6.300	6.500	9,350,000	59,876,753	6.4039	5.189	5.140	5.189	5.100	5.262	11,550,614	5.1839	-0.93%
2016-07-26	6.470	6.430	6.470	6.230	6.530	8,372,102	53,930,834	6.4417	5.237	5.205	5.237	5.043	5.286	10,342,558	5.2145	3.03%
2016-07-25	6.280	6.270	6.280	6.260	6.530	6,612,000	41,773,600	6.3178	5.084	5.075	5.084	5.067	5.286	8,168,199	5.1142	-2.03%
2016-07-22	6.410	6.390	6.400	6.280	6.490	14,609,019	93,733,497	6.4161	5.189	5.173	5.181	5.084	5.254	18,047,394	5.1937	0.16%
2016-07-21	6.400	6.400	6.410	6.200	6.420	20,755,282	132,222,369	6.3705	5.181	5.181	5.189	5.019	5.197	25,640,240	5.1568	1.91%
2016-07-20	6.280	6.260	6.280	6.040	6.300	24,409,168	151,454,880	6.2048	5.084	5.067	5.084	4.889	5.100	30,154,104	5.0227	3.63%
2016-07-19	6.060	6.060	6.080	6.000	6.130	12,755,183	77,249,525	6.0563	4.905	4.905	4.922	4.857	4.962	15,757,240	4.9025	-1.14%
2016-07-18	6.130	6.110	6.130	6.040	6.190	9,894,024	60,355,726	6.1002	4.962	4.946	4.962	4.889	5.011	12,222,679	4.9380	-0.81%
2016-07-15	6.180	6.170	6.190	6.100	6.280	10,409,000	64,417,595	6.1886	5.003	4.994	5.011	4.938	5.084	12,858,860	5.0096	-0.48%
2016-07-14	6.210	6.200	6.230	6.060	6.230	15,653,067	96,309,410	6.1528	5.027	5.019	5.043	4.905	5.043	19,337,169	4.9805	-0.16%
2016-07-13	6.220	6.190	6.230	6.160	6.260	10,246,928	63,581,808	6.2050	5.035	5.011	5.043	4.986	5.067	12,658,642	5.0228	0.32%
2016-07-12	6.200	6.180	6.200	6.100	6.280	14,416,547	89,315,793	6.1954	5.019	5.003	5.019	4.938	5.084	17,809,622	5.0150	0.98%
2016-07-11	6.140	6.150	6.160	6.140	6.350	16,344,974	101,602,253	6.2161	4.970	4.978	4.986	4.970	5.140	20,191,923	5.0318	-1.92%
2016-07-08	6.260	6.240	6.260	6.180	6.300	12,749,170	79,599,427	6.2435	5.067	5.051	5.067	5.003	5.100	15,749,811	5.0540	-1.57%
2016-07-07	6.360	6.340	6.360	5.980	6.420	21,513,088	133,583,726	6.2094	5.148	5.132	5.148	4.841	5.197	26,576,403	5.0264	3.75%
2016-07-06	6.130	6.120	6.140	5.960	6.180	11,468,450	69,849,158	6.0905	4.962	4.954	4.970	4.825	5.003	14,167,661	4.9302	-0.65%
2016-07-05	6.170	6.170	6.180	6.120	6.330	16,303,142	101,413,409	6.2205	4.994	4.994	5.003	4.954	5.124	20,140,245	5.0354	-2.53%
2016-07-04	6.330	6.330	6.340	6.270	6.380	11,895,630	75,305,020	6.3305	5.124	5.124	5.132	5.075	5.164	14,695,382	5.1244	-1.40%
2016-06-30	6.420	6.390	6.430	6.340	6.550	13,047,314	84,050,881	6.4420	5.197	5.173	5.205	5.132	5.302	16,118,126	5.2147	1.74%
2016-06-29	6.310	6.300	6.320	6.070	6.340	12,152,646	76,039,919	6.2571	5.108	5.100	5.116	4.914	5.132	15,012,890	5.0650	3.95%
2016-06-28	6.070	6.060	6.080	5.920	6.110	4,794,072	28,826,928	6.0130	4.914	4.905	4.922	4.792	4.946	5,922,404	4.8674	0.00%
2016-06-27	6.070	6.070	6.080	5.910	6.140	10,646,000	64,416,549	6.0508	4.914	4.914	4.922	4.784	4.970	13,151,640	4.8980	0.17%
2016-06-24	6.060	6.050	6.080	5.810	6.290	24,496,734	146,477,820	5.9795	4.905	4.897	4.922	4.703	5.092	30,262,279	4.8403	-2.88%
2016-06-23	6.240	6.220	6.250	6.140	6.290	14,145,804	87,971,416	6.2189	5.051	5.035	5.059	4.970	5.092	17,475,157	5.0341	-0.64%
2016-06-22	6.280	6.280	6.290	6.010	6.290	23,129,300	143,920,544	6.2224	5.084	5.084	5.092	4.865	5.092	28,573,006	5.0369	3.80%
2016-06-21	6.050	6.050	6.060	5.960	6.150	20,619,000	124,622,129	6.0440	4.897	4.897	4.905	4.825	4.978	25,471,883	4.8925	-1.14%
2016-06-20	6.120	6.110	6.130	5.850	6.170	19,483,047	117,909,492	6.0519	4.954	4.946	4.962	4.735	4.994	24,068,572	4.8989	5.34%
2016-06-17	5.810	5.800	5.830	5.730	5.890	27,602,398	160,308,875	5.8078	4.703	4.695	4.719	4.638	4.768	34,098,891	4.7013	1.75%
2016-06-16	5.710	5.700	5.730	5.620	5.760	15,745,194	89,336,025	5.6739	4.622	4.614	4.638	4.549	4.663	19,450,979	4.5929	-0.87%
2016-06-15	5.760	5.750	5.770	5.580	5.860	25,457,292	146,969,469	5.7732	4.663	4.655	4.671	4.517	4.744	31,448,914	4.6733	1.77%
2016-06-14	5.660	5.650	5.660	5.640	5.830	33,914,636	193,382,363	5.7020	4.582	4.574	4.582	4.565	4.719	41,896,776	4.6157	-2.92%
2016-06-13	5.830	5.830	5.840	5.670	5.890	20,638,446	120,013,403	5.8150	4.719	4.719	4.727	4.590	4.768	25,495,905	4.7072	-1.85%
2016-06-10	5.940	5.920	5.940	5.920	6.320	28,424,737	172,125,558	6.0555	4.808	4.792	4.808	4.792	5.116	35,114,776	4.9018	-4.65%
2016-06-08	6.230	6.220	6.240	6.160	6.480	29,935,918	188,348,290	6.2917	5.043	5.035	5.051	4.986	5.245	36,981,628	5.0930	-4.38%
2016-06-07	6.600	6.580	6.600	6.330	6.630	34,494,248	225,244,695	6.5299	5.274	5.258	5.274	5.058	5.298	43,168,104	5.2179	2.80%
2016-06-06	6.420	6.420	6.430	6.200	6.510	34,075,193	216,880,852	6.3648	5.130	5.130	5.138	4.954	5.202	42,643,674	5.0859	3.55%
2016-06-03	6.200	6.170	6.200	5.800	6.250	31,226,870	190,927,781	6.1142	4.954	4.930	4.954	4.635	4.994	39,079,118	4.8857	7.08%
2016-06-02	5.790	5.770	5.800	5.760	6.000	14,968,715	87,138,411	5.8214	4.627	4.611	4.635	4.603	4.794	18,732,719	4.6517	0.00%
2016-06-01	5.790	5.770	5.790	5.760	6.010	60,616,640	355,457,705	5.8640	4.627	4.611	4.627	4.603	4.802	75,859,182	4.6858	8.43%
2016-05-31	5.340	5.340	5.380	5.270	5.440	16,347,046	87,611,593	5.3595	4.267	4.267	4.299	4.211	4.347	20,457,642	4.2826	0.19%
2016-05-30	5.330	5.320	5.340	5.250	5.370	10,352,433	55,242,756	5.3362	4.259	4.251	4.267	4.195	4.291	12,955,636	4.2640	0.00%
2016-05-27	5.330	5.310	5.330	5.270	5.580	12,693,697	67,692,826	5.3328	4.259	4.243	4.259	4.211	4.459	15,885,629	4.2613	-1.30%
2016-05-26	5.400	5.400	5.410	5.360	5.460	7,373,865	39,856,021	5.4050	4.315	4.315	4.323	4.283	4.363	9,228,083	4.3190	-1.82%
2016-05-25	5.500	5.480	5.500	5.400	5.530	17,377,208	95,311,897	5.4849	4.395	4.379	4.395	4.315	4.419	21,746,847	4.3828	2.23%
2016-05-24	5.380	5.370	5.390	5.160	5.390	6,717,027	35,774,156	5.3259	4.299	4.291	4.307	4.123	4.307	8,406,077	4.2557	2.87%
2016-05-23	5.230	5.210	5.240	5.200	5.330	3,262,147	17,090,499	5.2390	4.179	4.163	4.187	4.155	4.259	4,082,440	4.1863	-1.13%
2016-05-20	5.290	5.280	5.310	5.180	5.370	7,342,800	39,097,756	5.3246	4.227	4.219	4.243	4.139	4.291	9,189,206	4.2547	1.15%
2016-05-19	5.230	5.220	5.250	5.220	5.350	5,498,291	29,025,377	5.2790	4.179	4.171	4.195	4.171	4.275	6,880,881	4.2183	-0.38%
2016-05-18	5.250	5.240	5.270	5.220	5.360	8,021,236	42,309,376	5.2747	4.195	4.187	4.211	4.171	4.283	10,038,240	4.2148	-2.78%
2016-05-17	5.400	5.390	5.420	5.250	5.420	12,759,844	68,106,819	5.3376	4.315	4.307	4.331	4.195	4.331	15,968,409	4.2651	3.25%
2016-05-16	5.230	5.220	5.240	5.080	5.300	9,200,728	48,114,959	5.2295	4.179	4.171	4.187	4.059	4.235	11,514,325	4.1787	0.77%
2016-05-13	5.190	5.190	5.210	5.150	5.310	8,676,000	45,322,110	5.2238	4.147	4.147	4.163	4.115	4.243	10,857,650	4.1742	-0.76%
2016-05-12	5.230	5.220	5.230	5.170	5.330	12,607,500	66,415,240	5.2679	4.179	4.171	4.179	4.131	4.259	15,777,757	4.2094	-0.76%
2016-05-11	5.270	5.260	5.270	5.110	5.300	14,669,917	76,969,859	5.2468	4.211	4.203	4.211	4.083	4.235	18,358,786	4.1925	1.93%
2016-05-10	5.170	5.160	5.170	5.060	5.180	12,022,266	61,878,386	5.1470	4.131	4.123	4.131	4.043	4.139	15,045,361	4.1128	1.77%
2016-05-09	5.080	5.080	5.100	5.060	5.160	9,607,765	48,949,162	5.0948	4.059	4.059	4.075	4.043	4.123	12,023,715	4.0711	1.20%
2016-05-06	5.020	5.000	5.030	4.960	5.160	11,589,000	58,143,595	5.0171	4.011	3.995	4.019	3.963	4.123	14,503,147	4.0090	-1.76%
2016-05-05	5.110	5.110	5.120	5.080	5.250	14,737,123	75,571,388	5.1280	4.083	4.083	4.091	4.059	4.195	18,442,891	4.0976	-2.48%
2016-05-04	5.240	5.230	5.240	5.050	5.270	12,642,297	65,581,332	5.1875	4.187	4.179	4.187	4.035	4.211	15,821,304	4.1451	-0.19%
2016-05-03	5.250	5.230	5.250	5.230	5.360	11,642,095	61,647,562	5.2952	4.195	4.179	4.195	4.179	4.283	14,569,593	4.2312	-2.60%
2016-04-29	5.390	5.370	5.410	5.230	5.470	28,096,784	151,571,117	5.3946	4.307	4.291	4.323	4.179	4.371	35,161,946	4.3107	2.47%
2016-04-28	5.260	5.250	5.270	5.230	5.500	19,870,962	105,280,715	5.2982	4.203	4.195	4.211	4.179	4.395	24,867,675	4.2336	-2.41%
2016-04-27	5.390	5.370	5.390	5.370	5.540	14,433,922	78,376,856	5.4300	4.307	4.291	4.307	4.291	4.427	18,063,448	4.3390	-2.88%
2016-04-26	5.550	5.520	5.560	5.400	5.660	8,803,540	48,565,976	5.5166	4.435	4.411	4.443	4.315	4.523	11,017,261	4.4082	0.18%
2016-04-25	5.540	5.530	5.550	5.500	5.720	6,386,767	35,751,535	5.5978	4.427	4.419	4.435	4.395	4.571	7,992,771	4.4730	-2.46%
2016-04-22	5.680	5.640	5.690	5.640	5.800	6,520,269	37,175,113	5.7015	4.539	4.507	4.547	4.507	4.635	8,159,843	4.5559	-1.39%
2016-04-21	5.760	5.740	5.770	5.650	5.850	11,968,869	69,162,102	5.7785	4.603	4.587	4.611	4.515	4.675	14,978,537	4.6174	1.77%
2016-04-20	5.660	5.660	5.670	5.630	5.860	25,349,265	145,047,684	5.7220	4.523	4.523	4.531	4.499	4.683	31,723,542	4.5722	-4.07%
2016-04-19	5.900	5.900	5.910	5.800	6.030	14,328,552	84,291,459	5.8828	4.715	4.715	4.722	4.635	4.818	17,931,582	4.7007	0.51%
2016-04-18	5.870	5.870	5.880	5.710	5.890	20,109,811	117,042,225	5.8202	4.691	4.691	4.699	4.563	4.707	25,166,585	4.6507	-2.00%
2016-04-15	5.990	5.970	5.980	5.890	6.100	20,330,440	120,896,986	5.9466	4.786	4.770	4.778	4.707	4.874	25,442,693	4.7517	-2.12%
2016-04-14	6.120	6.110	6.150	6.100	6.300	16,053,914	99,382,356	6.1905	4.890	4.882	4.914	4.874	5.034	20,090,800	4.9467	-1.77%
2016-04-13	6.230	6.190	6.230	5.900	6.240	21,060,339	128,925,035	6.1217	4.978	4.946	4.978	4.715	4.986	26,356,131	4.8917	5.59%
2016-04-12	5.900	5.870	5.900	5.800	5.980	10,307,896	61,022,141	5.9199	4.715	4.691	4.715	4.635	4.778	12,899,899	4.7304	1.55%
2016-04-11	5.810	5.790	5.800	5.590	5.870	12,992,390	74,988,881	5.7718	4.643	4.627	4.635	4.467	4.691	16,259,431	4.6120	2.47%
2016-04-08	5.670	5.660	5.670	5.500	5.690	14,517,176	81,021,502	5.5811	4.531	4.523	4.531	4.395	4.547	18,167,637	4.4597	1.43%
2016-04-07	5.590	5.580	5.610	5.510	5.730	19,980,858	111,318,240	5.5712	4.467	4.459	4.483	4.403	4.579	25,005,205	4.4518	-1.58%
2016-04-06	5.680	5.680	5.710	5.640	5.850	14,488,565	83,347,233	5.7526	4.539	4.539	4.563	4.507	4.675	18,131,831	4.5967	-1.39%
2016-04-05	5.760	5.750	5.770	5.520	5.800	15,083,415	85,855,022	5.6920	4.603	4.595	4.611	4.411	4.635	18,876,261	4.5483	0.35%
2016-04-01	5.740	5.740	5.750	5.610	5.790	13,990,693	79,943,473	5.7140	4.587	4.587	4.595	4.483	4.627	17,508,765	4.5659	0.00%
2016-03-31	5.740	5.740	5.750	5.620	5.870	30,817,796	176,589,720	5.7301	4.587	4.587	4.595	4.491	4.691	38,567,179	4.5788	-2.55%
2016-03-30	5.890	5.850	5.900	5.550	5.920	34,071,541	197,742,438	5.8037	4.707	4.675	4.715	4.435	4.730	42,639,104	4.6376	8.67%
2016-03-29	5.420	5.400	5.430	5.200	5.480	24,168,573	130,048,643	5.3809	4.331	4.315	4.339	4.155	4.379	30,245,955	4.2997	4.43%
2016-03-24	5.190	5.180	5.190	5.130	5.310	11,693,784	60,650,670	5.1866	4.147	4.139	4.147	4.099	4.243	14,634,280	4.1444	-2.81%
2016-03-23	5.340	5.330	5.340	5.290	5.490	16,154,723	86,371,986	5.3465	4.267	4.259	4.267	4.227	4.387	20,216,958	4.2723	-2.20%
2016-03-22	5.460	5.450	5.470	5.330	5.490	16,297,065	88,606,971	5.4370	4.363	4.355	4.371	4.259	4.387	20,395,093	4.3445	3.02%
2016-03-21	5.300	5.290	5.300	5.210	5.480	18,953,000	100,691,435	5.3127	4.235	4.227	4.235	4.163	4.379	23,718,884	4.2452	-2.21%
2016-03-18	5.420	5.390	5.440	5.080	5.530	44,750,746	238,904,882	5.3386	4.331	4.307	4.347	4.059	4.419	56,003,681	4.2659	6.90%
2016-03-17	5.070	5.050	5.060	5.020	5.160	13,291,819	67,369,391	5.0685	4.051	4.035	4.043	4.011	4.123	16,634,154	4.0501	2.22%
2016-03-16	4.960	4.950	4.970	4.870	5.150	28,244,250	139,654,299	4.9445	3.963	3.955	3.971	3.891	4.115	35,346,494	3.9510	-2.75%
2016-03-15	5.100	5.100	5.120	5.010	5.180	16,672,130	84,804,083	5.0866	4.075	4.075	4.091	4.003	4.139	20,864,471	4.0645	0.39%
2016-03-14	5.080	5.060	5.100	5.040	5.190	17,721,218	90,202,678	5.0901	4.059	4.043	4.075	4.027	4.147	22,177,361	4.0673	-0.39%
2016-03-11	5.100	5.080	5.100	4.750	5.120	24,041,840	120,773,101	5.0235	4.075	4.059	4.075	3.796	4.091	30,087,354	4.0141	6.03%
2016-03-10	4.810	4.790	4.820	4.770	5.000	6,788,742	33,042,620	4.8673	3.844	3.828	3.852	3.812	3.995	8,495,826	3.8893	-2.24%
2016-03-09	4.920	4.890	4.920	4.710	4.920	11,212,173	54,407,343	4.8525	3.931	3.907	3.931	3.764	3.931	14,031,564	3.8775	-0.40%
2016-03-08	4.940	4.920	4.930	4.750	5.010	18,436,987	90,476,601	4.9073	3.947	3.931	3.939	3.796	4.003	23,073,116	3.9213	1.65%
2016-03-07	4.860	4.850	4.870	4.840	5.390	30,248,107	153,096,426	5.0614	3.883	3.875	3.891	3.867	4.307	37,854,237	4.0444	-2.21%
2016-03-04	4.970	4.950	4.970	4.600	4.970	39,131,773	190,167,287	4.8597	3.971	3.955	3.971	3.676	3.971	48,971,772	3.8832	10.94%
2016-03-03	4.480	4.460	4.480	4.410	4.590	9,998,440	44,914,244	4.4921	3.580	3.564	3.580	3.524	3.668	12,512,628	3.5895	-1.10%
2016-03-02	4.530	4.520	4.550	4.380	4.570	38,836,932	172,921,439	4.4525	3.620	3.612	3.636	3.500	3.652	48,602,791	3.5578	4.62%
2016-03-01	4.330	4.320	4.330	4.240	4.460	20,185,400	86,852,637	4.3027	3.460	3.452	3.460	3.388	3.564	25,261,181	3.4382	1.64%
2016-02-29	4.260	4.260	4.270	4.220	4.460	18,139,173	77,807,305	4.2895	3.404	3.404	3.412	3.372	3.564	22,700,414	3.4276	-4.48%
2016-02-26	4.460	4.460	4.480	4.450	4.620	10,688,964	48,061,010	4.4963	3.564	3.564	3.580	3.556	3.692	13,376,790	3.5929	-0.22%
2016-02-25	4.470	4.450	4.470	4.360	4.560	10,777,247	47,842,778	4.4392	3.572	3.556	3.572	3.484	3.644	13,487,272	3.5473	0.22%
2016-02-24	4.460	4.430	4.450	4.400	4.490	7,721,000	34,259,395	4.4372	3.564	3.540	3.556	3.516	3.588	9,662,508	3.5456	0.00%
2016-02-23	4.460	4.460	4.480	4.400	4.600	12,188,050	54,569,639	4.4773	3.564	3.564	3.580	3.516	3.676	15,252,833	3.5777	-3.04%
2016-02-22	4.600	4.580	4.610	4.530	4.800	7,248,864	33,294,210	4.5930	3.676	3.660	3.684	3.620	3.836	9,071,649	3.6701	-1.29%
2016-02-19	4.660	4.650	4.660	4.570	4.780	13,183,739	61,465,400	4.6622	3.724	3.716	3.724	3.652	3.820	16,498,896	3.7254	-1.06%
2016-02-18	4.710	4.700	4.710	4.640	4.840	31,435,463	148,874,842	4.7359	3.764	3.756	3.764	3.708	3.867	39,340,163	3.7843	5.84%
2016-02-17	4.450	4.430	4.460	4.310	4.610	30,541,010	135,631,137	4.4410	3.556	3.540	3.564	3.444	3.684	38,220,793	3.5486	4.46%
2016-02-16	4.260	4.270	4.280	4.140	4.340	15,430,173	65,836,043	4.2667	3.404	3.412	3.420	3.308	3.468	19,310,214	3.4094	1.43%
2016-02-15	4.200	4.180	4.200	3.850	4.220	26,012,500	106,707,566	4.1022	3.356	3.340	3.356	3.076	3.372	32,553,552	3.2779	12.00%
2016-02-12	3.750	3.740	3.750	3.710	3.820	17,673,298	66,417,249	3.7581	2.997	2.989	2.997	2.965	3.052	22,117,391	3.0029	-1.83%
2016-02-11	3.820	3.810	3.830	3.600	3.920	15,466,875	59,034,708	3.8168	3.052	3.044	3.060	2.877	3.132	19,356,145	3.0499	-4.74%
2016-02-05	4.010	4.000	4.010	3.960	4.410	28,139,736	116,345,258	4.1346	3.204	3.196	3.204	3.164	3.524	35,215,699	3.3038	-8.86%
2016-02-04	4.400	4.390	4.400	4.330	4.480	9,422,962	41,536,281	4.4080	3.516	3.508	3.516	3.460	3.580	11,792,442	3.5223	2.09%
2016-02-03	4.310	4.310	4.320	4.240	4.420	11,988,068	52,002,669	4.3379	3.444	3.444	3.452	3.388	3.532	15,002,564	3.4663	-5.48%
2016-02-02	4.560	4.560	4.570	4.540	4.710	8,896,014	40,787,728	4.5849	3.644	3.644	3.652	3.628	3.764	11,132,988	3.6637	-2.77%
2016-02-01	4.690	4.680	4.690	4.600	4.750	10,841,727	50,806,153	4.6862	3.748	3.740	3.748	3.676	3.796	13,567,966	3.7446	1.96%
2016-01-29	4.600	4.600	4.610	4.480	4.650	14,355,250	65,841,927	4.5866	3.676	3.676	3.684	3.580	3.716	17,964,993	3.6650	2.22%
2016-01-28	4.500	4.490	4.500	4.460	4.550	10,252,084	46,040,480	4.4908	3.596	3.588	3.596	3.564	3.636	12,830,053	3.5885	0.00%
2016-01-27	4.500	4.490	4.510	4.430	4.620	12,134,314	54,914,603	4.5256	3.596	3.588	3.604	3.540	3.692	15,185,585	3.6162	0.22%
2016-01-26	4.490	4.470	4.490	4.460	4.640	15,346,000	69,668,052	4.5398	3.588	3.572	3.588	3.564	3.708	19,204,875	3.6276	-1.32%
2016-01-25	4.550	4.530	4.550	4.500	4.660	7,977,362	36,411,842	4.5644	3.636	3.620	3.636	3.596	3.724	9,983,334	3.6473	0.22%
2016-01-22	4.540	4.530	4.550	4.390	4.580	20,086,528	90,532,862	4.5071	3.628	3.620	3.636	3.508	3.660	25,137,447	3.6015	4.85%
2016-01-21	4.330	4.330	4.360	4.320	4.580	24,438,796	108,610,732	4.4442	3.460	3.460	3.484	3.452	3.660	30,584,128	3.5512	-4.84%
2016-01-20	4.550	4.530	4.560	4.420	4.640	25,611,858	116,709,875	4.5569	3.636	3.620	3.644	3.532	3.708	32,052,166	3.6412	-2.36%
2016-01-19	4.660	4.640	4.650	4.620	4.810	22,058,487	103,162,683	4.6768	3.724	3.708	3.716	3.692	3.844	27,605,271	3.7371	-1.06%
2016-01-18	4.710	4.700	4.710	4.700	4.980	11,762,000	55,982,080	4.7596	3.764	3.756	3.764	3.756	3.979	14,719,650	3.8032	-3.09%
2016-01-15	4.860	4.860	4.870	4.800	5.060	18,724,873	91,572,367	4.8904	3.883	3.883	3.891	3.836	4.043	23,433,393	3.9078	-1.62%
2016-01-14	4.940	4.930	4.950	4.760	5.100	22,297,767	109,382,662	4.9055	3.947	3.939	3.955	3.804	4.075	27,904,720	3.9199	-0.60%
2016-01-13	4.970	4.970	4.980	4.930	5.150	15,933,086	80,092,753	5.0268	3.971	3.971	3.979	3.939	4.115	19,939,589	4.0168	1.64%
2016-01-12	4.890	4.880	4.890	4.870	5.120	15,118,857	74,330,061	4.9164	3.907	3.899	3.907	3.891	4.091	18,920,615	3.9285	-2.59%
2016-01-11	5.020	5.000	5.010	5.000	5.130	16,798,454	84,916,649	5.0550	4.011	3.995	4.003	3.995	4.099	21,022,560	4.0393	-4.38%
2016-01-08	5.250	5.250	5.260	5.200	5.380	11,849,916	62,522,307	5.2762	4.195	4.195	4.203	4.155	4.299	14,829,673	4.2160	-1.69%
2016-01-07	5.340	5.330	5.350	5.280	5.540	16,394,708	87,927,063	5.3631	4.267	4.259	4.275	4.219	4.427	20,517,289	4.2855	-2.73%
2016-01-06	5.490	5.500	5.510	5.490	5.780	13,534,328	75,256,442	5.5604	4.387	4.395	4.403	4.387	4.619	16,937,644	4.4431	-2.49%
2016-01-05	5.630	5.620	5.640	5.530	5.800	11,145,545	62,610,630	5.6175	4.499	4.491	4.507	4.419	4.635	13,948,182	4.4888	-0.71%
2016-01-04	5.670	5.650	5.670	5.580	5.950	13,898,066	78,410,149	5.6418	4.531	4.515	4.531	4.459	4.754	17,392,846	4.5082	-3.08%
2015-12-31	5.850	5.840	5.850	5.750	5.900	8,462,011	49,441,016	5.8427	4.675	4.667	4.675	4.595	4.715	10,589,852	4.6687	-1.02%
2015-12-30	5.910	5.900	5.940	5.820	6.000	21,254,569	125,397,398	5.8998	4.722	4.715	4.746	4.651	4.794	26,599,201	4.7143	-1.01%
2015-12-29	5.970	5.960	5.970	5.950	6.030	6,854,100	40,902,362	5.9676	4.770	4.762	4.770	4.754	4.818	8,577,619	4.7685	-1.00%
2015-12-28	6.030	6.020	6.060	5.950	6.060	8,562,000	51,615,687	6.0285	4.818	4.810	4.842	4.754	4.842	10,714,984	4.8172	0.00%
2015-12-24	6.030	6.020	6.040	5.970	6.080	2,309,000	13,938,640	6.0367	4.818	4.810	4.826	4.770	4.858	2,889,617	4.8237	1.34%
2015-12-23	5.950	5.940	5.980	5.900	6.030	8,161,227	48,746,349	5.9729	4.754	4.746	4.778	4.715	4.818	10,213,433	4.7728	1.71%
2015-12-22	5.850	5.860	5.880	5.850	5.980	8,050,661	47,458,885	5.8950	4.675	4.683	4.699	4.675	4.778	10,075,064	4.7105	-1.35%
2015-12-21	5.930	5.920	5.940	5.870	6.080	9,773,818	58,184,097	5.9531	4.738	4.730	4.746	4.691	4.858	12,231,523	4.7569	-0.84%
2015-12-18	5.980	5.950	6.010	5.910	6.040	19,153,809	114,225,221	5.9636	4.778	4.754	4.802	4.722	4.826	23,970,188	4.7653	-0.66%
2015-12-17	6.020	6.020	6.030	5.890	6.040	15,231,000	91,223,537	5.9893	4.810	4.810	4.818	4.707	4.826	19,060,957	4.7859	1.18%
2015-12-16	5.950	5.940	5.960	5.820	6.020	46,484,202	276,421,499	5.9466	4.754	4.746	4.762	4.651	4.810	58,173,029	4.7517	4.39%
2015-12-15	5.700	5.710	5.730	5.520	5.740	32,422,786	182,928,742	5.6420	4.555	4.563	4.579	4.411	4.587	40,575,756	4.5083	3.07%
2015-12-14	5.530	5.520	5.540	5.370	5.600	26,648,513	146,863,865	5.5111	4.419	4.411	4.427	4.291	4.475	33,349,496	4.4038	2.41%
2015-12-11	5.400	5.400	5.410	5.380	5.770	41,798,924	229,793,819	5.4976	4.315	4.315	4.323	4.299	4.611	52,309,600	4.3930	-4.59%
2015-12-10	5.660	5.650	5.660	5.650	6.090	43,627,631	256,376,302	5.8765	4.523	4.515	4.523	4.515	4.866	54,598,150	4.6957	-5.98%
2015-12-09	6.020	6.030	6.050	6.000	6.410	25,553,500	156,675,800	6.1313	4.810	4.818	4.834	4.794	5.122	31,979,133	4.8993	-6.52%
2015-12-08	6.440	6.420	6.440	6.340	6.600	10,933,826	70,131,561	6.4142	5.146	5.130	5.146	5.066	5.274	13,683,224	5.1254	-0.46%
2015-12-07	6.470	6.460	6.500	6.450	6.650	12,872,061	84,050,387	6.5297	5.170	5.162	5.194	5.154	5.314	16,108,844	5.2177	-0.31%
2015-12-04	6.490	6.490	6.510	6.330	6.520	15,520,868	99,868,714	6.4345	5.186	5.186	5.202	5.058	5.210	19,423,715	5.1416	0.15%
2015-12-03	6.480	6.480	6.500	6.430	6.600	12,185,152	79,166,414	6.4970	5.178	5.178	5.194	5.138	5.274	15,249,206	5.1915	-2.11%
2015-12-02	6.620	6.600	6.620	6.590	6.680	28,257,663	187,223,127	6.6256	5.290	5.274	5.290	5.266	5.338	35,363,280	5.2943	0.00%
2015-12-01	6.620	6.610	6.620	6.550	6.700	32,980,249	218,623,936	6.6289	5.290	5.282	5.290	5.234	5.354	41,273,398	5.2970	2.64%
2015-11-30	6.450	6.420	6.470	6.270	6.500	27,724,598	177,372,110	6.3976	5.154	5.130	5.170	5.010	5.194	34,696,171	5.1122	0.00%
2015-11-27	6.450	6.430	6.480	6.380	6.650	19,013,731	122,422,447	6.4386	5.154	5.138	5.178	5.098	5.314	23,794,887	5.1449	-2.12%
2015-11-26	6.590	6.570	6.590	6.530	6.650	9,540,836	62,655,153	6.5671	5.266	5.250	5.266	5.218	5.314	11,939,956	5.2475	0.92%
2015-11-25	6.530	6.520	6.540	6.500	6.610	9,822,913	64,340,670	6.5501	5.218	5.210	5.226	5.194	5.282	12,292,963	5.2339	-0.46%
2015-11-24	6.560	6.560	6.580	6.500	6.730	10,681,700	70,108,957	6.5635	5.242	5.242	5.258	5.194	5.378	13,367,699	5.2447	-1.80%
2015-11-23	6.680	6.670	6.680	6.660	6.780	8,929,001	59,904,726	6.7090	5.338	5.330	5.338	5.322	5.418	11,174,270	5.3610	-0.74%
2015-11-20	6.730	6.730	6.740	6.600	6.790	10,682,000	71,604,350	6.7033	5.378	5.378	5.386	5.274	5.426	13,368,075	5.3564	0.60%
2015-11-19	6.690	6.690	6.710	6.540	6.770	26,432,905	176,268,780	6.6685	5.346	5.346	5.362	5.226	5.410	33,079,672	5.3286	2.14%
2015-11-18	6.550	6.530	6.540	6.400	6.550	12,249,222	79,631,517	6.5009	5.234	5.218	5.226	5.114	5.234	15,329,387	5.1947	3.31%
2015-11-17	6.340	6.330	6.340	6.330	6.600	30,754,200	197,302,516	6.4155	5.066	5.058	5.066	5.058	5.274	38,487,591	5.1264	-1.25%
2015-11-16	6.420	6.410	6.420	6.390	6.570	20,856,558	134,716,121	6.4592	5.130	5.122	5.130	5.106	5.250	26,101,107	5.1613	-3.31%
2015-11-13	6.640	6.630	6.640	6.410	6.850	35,554,962	232,470,803	6.5384	5.306	5.298	5.306	5.122	5.474	44,495,543	5.2246	-3.63%
2015-11-12	6.890	6.880	6.890	6.880	7.000	14,329,000	99,161,635	6.9203	5.506	5.498	5.506	5.498	5.593	17,932,142	5.5298	-1.01%
2015-11-11	6.960	6.960	6.980	6.870	7.000	12,054,937	83,427,620	6.9206	5.562	5.562	5.577	5.490	5.593	15,086,248	5.5300	0.14%
2015-11-10	6.950	6.950	6.960	6.900	7.110	18,215,335	126,731,989	6.9574	5.554	5.554	5.562	5.514	5.681	22,795,728	5.5595	-3.47%
2015-11-09	7.200	7.180	7.220	7.140	7.300	18,887,000	136,274,625	7.2153	5.753	5.737	5.769	5.705	5.833	23,636,288	5.7655	-1.23%
2015-11-06	7.290	7.280	7.300	7.080	7.320	20,416,100	147,667,941	7.2329	5.825	5.817	5.833	5.657	5.849	25,549,893	5.7796	2.10%
2015-11-05	7.140	7.120	7.150	7.090	7.240	18,531,537	132,464,132	7.1480	5.705	5.689	5.713	5.665	5.785	23,191,441	5.7118	-0.28%
2015-11-04	7.160	7.130	7.150	7.030	7.340	44,413,163	319,982,370	7.2047	5.721	5.697	5.713	5.617	5.865	55,581,210	5.7570	1.85%
2015-11-03	7.030	7.010	7.040	7.000	7.160	24,085,727	170,010,219	7.0585	5.617	5.601	5.625	5.593	5.721	30,142,277	5.6403	1.01%
2015-11-02	6.960	6.930	6.950	6.850	7.020	33,180,432	230,631,669	6.9508	5.562	5.538	5.554	5.474	5.609	41,523,919	5.5542	-2.25%
2015-10-30	7.120	7.100	7.120	7.050	7.640	65,428,422	472,657,131	7.2240	5.689	5.673	5.689	5.633	6.105	81,880,925	5.7725	-6.56%
2015-10-29	7.620	7.620	7.650	7.600	7.810	26,694,870	204,528,329	7.6617	6.089	6.089	6.113	6.073	6.241	33,407,510	6.1222	-2.06%
2015-10-28	7.780	7.780	7.790	7.780	7.980	27,499,311	215,884,161	7.8505	6.217	6.217	6.225	6.217	6.377	34,414,234	6.2731	-1.89%
2015-10-27	7.930	7.930	7.950	7.830	8.270	39,124,213	312,334,840	7.9832	6.337	6.337	6.353	6.257	6.608	48,962,311	6.3791	-5.26%
2015-10-26	8.370	8.360	8.400	8.280	8.420	8,440,201	70,619,119	8.3670	6.688	6.680	6.712	6.616	6.728	10,562,557	6.6858	1.09%
2015-10-23	8.280	8.280	8.290	8.220	8.480	13,386,054	111,330,208	8.3169	6.616	6.616	6.624	6.568	6.776	16,752,085	6.6458	-0.48%
2015-10-22	8.320	8.290	8.320	8.260	8.430	12,007,052	99,595,529	8.2948	6.648	6.624	6.648	6.600	6.736	15,026,322	6.6281	-0.83%
2015-10-20	8.390	8.380	8.390	8.360	8.460	6,755,841	56,776,206	8.4040	6.704	6.696	6.704	6.680	6.760	8,454,652	6.7154	-0.59%
2015-10-19	8.440	8.420	8.450	8.350	8.550	10,655,025	89,857,339	8.4333	6.744	6.728	6.752	6.672	6.832	13,334,317	6.7388	1.08%
2015-10-16	8.350	8.350	8.380	8.300	8.590	20,835,224	174,880,443	8.3935	6.672	6.672	6.696	6.632	6.864	26,074,409	6.7070	-1.42%
2015-10-15	8.470	8.480	8.510	8.460	8.760	13,534,481	115,863,256	8.5606	6.768	6.776	6.800	6.760	7.000	16,937,835	6.8405	-1.97%
2015-10-14	8.640	8.610	8.640	8.310	8.670	14,037,237	120,238,588	8.5657	6.904	6.880	6.904	6.640	6.928	17,567,013	6.8446	2.13%
2015-10-13	8.460	8.450	8.460	8.440	8.820	13,928,749	119,037,153	8.5461	6.760	6.752	6.760	6.744	7.048	17,431,245	6.8290	-3.31%
2015-10-12	8.750	8.750	8.760	8.650	8.960	11,086,678	97,328,263	8.7788	6.992	6.992	7.000	6.912	7.160	13,874,512	7.0149	-0.11%
2015-10-09	8.760	8.760	8.770	8.750	9.100	10,220,337	91,249,879	8.9283	7.000	7.000	7.008	6.992	7.272	12,790,323	7.1343	-1.24%
2015-10-08	8.870	8.850	8.900	8.770	9.020	9,737,081	86,340,116	8.8671	7.088	7.072	7.112	7.008	7.208	12,185,548	7.0855	-1.33%
2015-10-07	8.990	8.980	9.000	8.840	9.060	15,256,000	137,363,203	9.0039	7.184	7.176	7.192	7.064	7.240	19,092,244	7.1947	1.12%
2015-10-06	8.890	8.870	8.880	8.760	8.970	14,814,548	131,168,707	8.8540	7.104	7.088	7.096	7.000	7.168	18,539,785	7.0750	2.07%
2015-10-05	8.710	8.700	8.740	8.470	8.790	14,485,927	124,930,819	8.6243	6.960	6.952	6.984	6.768	7.024	18,128,530	6.8914	2.96%
2015-10-02	8.460	8.450	8.480	8.190	8.590	12,415,779	104,541,888	8.4201	6.760	6.752	6.776	6.544	6.864	15,537,827	6.7282	1.68%
2015-09-30	8.320	8.280	8.320	8.150	8.460	13,149,800	109,985,816	8.3641	6.648	6.616	6.648	6.512	6.760	16,456,423	6.6835	1.09%
2015-09-29	8.230	8.230	8.250	8.150	8.360	13,949,304	115,116,596	8.2525	6.576	6.576	6.592	6.512	6.680	17,456,969	6.5943	-3.06%
2015-09-25	8.490	8.490	8.500	8.320	8.530	7,495,998	63,250,158	8.4379	6.784	6.784	6.792	6.648	6.816	9,380,927	6.7424	0.47%
2015-09-24	8.450	8.430	8.440	8.350	8.570	4,644,081	39,310,018	8.4645	6.752	6.736	6.744	6.672	6.848	5,811,873	6.7637	0.00%
2015-09-23	8.450	8.420	8.450	8.160	8.560	11,967,220	99,731,249	8.3337	6.752	6.728	6.752	6.520	6.840	14,976,474	6.6592	-1.63%
2015-09-22	8.590	8.560	8.600	8.550	8.760	7,723,000	66,597,803	8.6233	6.864	6.840	6.872	6.832	7.000	9,665,010	6.8906	-1.26%
2015-09-21	8.700	8.680	8.740	8.600	8.850	5,206,160	45,310,964	8.7033	6.952	6.936	6.984	6.872	7.072	6,515,291	6.9546	-1.25%
2015-09-18	8.810	8.800	8.830	8.570	8.830	15,553,133	136,278,055	8.7621	7.040	7.032	7.056	6.848	7.056	19,464,093	7.0015	2.32%
2015-09-17	8.610	8.590	8.620	8.550	8.780	6,268,285	54,174,410	8.6426	6.880	6.864	6.888	6.832	7.016	7,844,496	6.9060	-0.12%
2015-09-16	8.620	8.570	8.630	8.450	8.850	10,818,369	93,631,453	8.6549	6.888	6.848	6.896	6.752	7.072	13,538,735	6.9158	1.06%
2015-09-15	8.530	8.490	8.530	8.200	8.540	6,353,723	53,787,539	8.4655	6.816	6.784	6.816	6.552	6.824	7,951,418	6.7645	2.40%
2015-09-14	8.330	8.320	8.340	8.260	8.600	5,324,900	44,746,481	8.4033	6.656	6.648	6.664	6.600	6.872	6,663,889	6.7148	-0.12%
2015-09-11	8.340	8.340	8.350	8.250	8.460	12,528,151	104,744,996	8.3608	6.664	6.664	6.672	6.592	6.760	15,678,455	6.6808	-1.77%
2015-09-10	8.490	8.460	8.500	8.210	8.500	7,833,400	65,675,259	8.3840	6.784	6.760	6.792	6.560	6.792	9,803,171	6.6994	0.59%
2015-09-09	8.440	8.410	8.440	8.220	8.540	10,046,755	84,851,289	8.4456	6.744	6.720	6.744	6.568	6.824	12,573,092	6.7486	4.07%
2015-09-08	8.110	8.080	8.120	7.960	8.200	18,254,233	147,738,777	8.0934	6.480	6.456	6.488	6.361	6.552	22,844,407	6.4672	2.53%
2015-09-07	7.910	7.900	7.910	7.770	8.140	9,650,000	76,391,665	7.9162	6.321	6.313	6.321	6.209	6.504	12,076,570	6.3256	0.38%
2015-09-04	7.880	7.860	7.900	7.480	7.950	16,223,274	126,768,759	7.8140	6.297	6.281	6.313	5.977	6.353	20,302,747	6.2439	2.47%
2015-09-02	7.690	7.670	7.690	7.610	8.090	22,048,375	171,071,288	7.7589	6.145	6.129	6.145	6.081	6.464	27,592,616	6.1999	-4.94%
2015-09-01	8.090	8.070	8.090	8.000	8.380	13,102,650	106,955,392	8.1629	6.464	6.448	6.464	6.393	6.696	16,397,417	6.5227	-1.70%
2015-08-31	8.230	8.230	8.250	8.190	8.470	11,385,214	93,912,952	8.2487	6.576	6.576	6.592	6.544	6.768	14,248,118	6.5913	-1.67%
2015-08-28	8.370	8.360	8.370	8.200	8.540	10,493,382	87,826,854	8.3697	6.688	6.680	6.688	6.552	6.824	13,132,027	6.6880	2.07%
2015-08-27	8.200	8.180	8.220	8.000	8.300	17,603,264	143,663,862	8.1612	6.552	6.536	6.568	6.393	6.632	22,029,746	6.5214	4.86%
2015-08-26	7.820	7.820	7.850	7.680	8.100	19,967,602	158,579,489	7.9418	6.249	6.249	6.273	6.137	6.472	24,988,616	6.3461	-2.01%
2015-08-25	7.980	7.980	7.990	7.550	8.300	26,469,319	213,091,846	8.0505	6.377	6.377	6.385	6.033	6.632	33,125,242	6.4329	-0.50%
2015-08-24	8.020	7.980	7.990	7.780	8.230	21,460,335	171,467,745	7.9900	6.409	6.377	6.385	6.217	6.576	26,856,709	6.3845	-3.61%
2015-08-21	8.320	8.300	8.360	7.990	8.370	11,628,350	96,170,482	8.2703	6.648	6.632	6.680	6.385	6.688	14,552,392	6.6086	0.00%
2015-08-20	8.320	8.260	8.340	8.070	8.670	26,420,087	220,051,281	8.3289	6.648	6.600	6.664	6.448	6.928	33,063,630	6.6554	-5.24%
2015-08-19	8.780	8.760	8.780	8.760	9.220	13,540,841	120,527,727	8.9011	7.016	7.000	7.016	7.000	7.367	16,945,794	7.1125	-2.23%
2015-08-18	8.980	8.980	9.000	8.910	9.200	8,047,200	72,512,194	9.0109	7.176	7.176	7.192	7.120	7.351	10,070,733	7.2003	-0.66%
2015-08-17	9.040	9.020	9.040	8.810	9.060	6,305,872	56,532,576	8.9651	7.224	7.208	7.224	7.040	7.240	7,891,534	7.1637	0.22%
2015-08-14	9.020	9.000	9.020	8.860	9.100	12,913,951	116,085,845	8.9892	7.208	7.192	7.208	7.080	7.272	16,161,268	7.1830	1.46%
2015-08-13	8.890	8.860	8.900	8.680	8.960	17,564,840	154,458,700	8.7936	7.104	7.080	7.112	6.936	7.160	21,981,660	7.0267	3.61%
2015-08-12	8.580	8.550	8.580	8.350	8.580	7,439,840	63,159,978	8.4894	6.856	6.832	6.856	6.672	6.856	9,310,648	6.7836	-0.46%
2015-08-11	8.620	8.620	8.630	8.610	8.840	7,576,943	65,850,514	8.6909	6.888	6.888	6.896	6.880	7.064	9,482,226	6.9446	-0.46%
2015-08-10	8.660	8.650	8.660	8.510	8.780	9,896,650	85,762,369	8.6658	6.920	6.912	6.920	6.800	7.016	12,385,242	6.9246	-0.57%
2015-08-07	8.710	8.690	8.720	8.650	8.850	4,277,922	37,385,960	8.7393	6.960	6.944	6.968	6.912	7.072	5,353,640	6.9833	-1.36%
2015-08-06	8.830	8.810	8.830	8.280	8.970	8,006,000	69,960,863	8.7386	7.056	7.040	7.056	6.616	7.168	10,019,173	6.9827	-0.23%
2015-08-05	8.850	8.840	8.860	8.800	9.080	4,621,684	41,056,945	8.8835	7.072	7.064	7.080	7.032	7.256	5,783,844	7.0986	-0.45%
2015-08-04	8.890	8.860	8.890	8.830	9.100	8,056,116	72,138,383	8.9545	7.104	7.080	7.104	7.056	7.272	10,081,891	7.1552	-1.66%
2015-08-03	9.040	8.990	9.030	8.720	9.050	13,206,034	118,495,420	8.9728	7.224	7.184	7.216	6.968	7.232	16,526,797	7.1699	1.92%
2015-07-31	8.870	8.850	8.880	8.650	9.080	7,172,928	63,958,684	8.9167	7.088	7.072	7.096	6.912	7.256	8,976,618	7.1250	1.72%
2015-07-30	8.720	8.720	8.750	8.720	9.000	6,855,357	60,654,382	8.8477	6.968	6.968	6.992	6.968	7.192	8,579,192	7.0699	-1.13%
2015-07-29	8.820	8.780	8.810	8.620	8.900	8,150,230	71,751,504	8.8036	7.048	7.016	7.040	6.888	7.112	10,199,671	7.0347	2.44%
2015-07-28	8.610	8.600	8.630	8.260	8.920	10,155,750	87,200,690	8.5863	6.880	6.872	6.896	6.600	7.128	12,709,495	6.8611	-1.60%
2015-07-27	8.750	8.740	8.770	8.640	8.950	13,781,412	120,785,284	8.7644	6.992	6.984	7.008	6.904	7.152	17,246,859	7.0033	-3.95%
2015-07-24	9.110	9.090	9.110	8.910	9.180	10,003,473	90,606,570	9.0575	7.280	7.264	7.280	7.120	7.335	12,518,927	7.2376	-1.19%
2015-07-23	9.220	9.180	9.220	8.870	9.250	10,665,300	97,704,687	9.1610	7.367	7.335	7.367	7.088	7.391	13,347,175	7.3203	3.02%
2015-07-22	8.950	8.910	8.950	8.820	9.070	17,421,060	154,893,501	8.8912	7.152	7.120	7.152	7.048	7.248	21,801,726	7.1046	-2.40%
2015-07-21	9.170	9.150	9.170	9.010	9.270	7,659,842	70,351,033	9.1844	7.327	7.311	7.327	7.200	7.407	9,585,971	7.3390	-0.11%
2015-07-20	9.180	9.190	9.200	9.060	9.280	10,387,021	95,146,669	9.1601	7.335	7.343	7.351	7.240	7.415	12,998,921	7.3196	1.10%
2015-07-17	9.080	9.080	9.110	9.030	9.250	8,018,000	73,183,425	9.1274	7.256	7.256	7.280	7.216	7.391	10,034,191	7.2934	-0.22%
2015-07-16	9.100	9.090	9.110	8.620	9.200	10,488,008	95,011,994	9.0591	7.272	7.264	7.280	6.888	7.351	13,125,302	7.2388	2.71%
2015-07-15	8.860	8.840	8.870	8.700	9.100	15,310,789	135,300,581	8.8369	7.080	7.064	7.088	6.952	7.272	19,160,810	7.0613	-1.01%
2015-07-14	8.950	8.940	8.960	8.340	8.980	13,048,200	115,261,077	8.8335	7.152	7.144	7.160	6.664	7.176	16,329,275	7.0586	1.13%
2015-07-13	8.850	8.850	8.900	8.200	9.090	30,275,062	265,291,676	8.7627	7.072	7.072	7.112	6.552	7.264	37,887,970	7.0020	5.36%
2015-07-10	8.400	8.390	8.440	7.960	8.470	28,094,670	232,717,573	8.2833	6.712	6.704	6.744	6.361	6.768	35,159,301	6.6189	4.35%
2015-07-09	8.050	8.050	8.060	7.560	8.580	38,403,129	313,359,496	8.1597	6.432	6.432	6.440	6.041	6.856	48,059,905	6.5202	5.09%
2015-07-08	7.660	7.640	7.660	7.360	7.800	43,424,101	329,305,433	7.5835	6.121	6.105	6.121	5.881	6.233	54,343,440	6.0597	0.00%
2015-07-07	7.660	7.670	7.680	7.560	8.210	18,836,495	146,578,057	7.7816	6.121	6.129	6.137	6.041	6.560	23,573,083	6.2180	-3.89%
2015-07-06	7.970	7.970	7.990	7.680	8.550	18,068,473	144,856,177	8.0171	6.369	6.369	6.385	6.137	6.832	22,611,936	6.4062	-5.23%
2015-07-03	8.410	8.400	8.410	8.300	8.590	11,176,942	93,875,639	8.3990	6.720	6.712	6.720	6.632	6.864	13,987,474	6.7114	-0.36%
2015-07-02	8.440	8.430	8.470	8.370	8.680	11,743,268	99,773,117	8.4962	6.744	6.736	6.768	6.688	6.936	14,696,207	6.7890	-2.09%
2015-06-30	8.620	8.570	8.620	8.420	8.680	10,619,515	91,277,057	8.5952	6.888	6.848	6.888	6.728	6.936	13,289,877	6.8682	2.74%
2015-06-29	8.390	8.370	8.390	8.280	8.840	13,245,699	111,420,312	8.4118	6.704	6.688	6.704	6.616	7.064	16,576,437	6.7216	-3.12%
2015-06-26	8.660	8.640	8.660	8.590	8.920	10,009,600	87,573,310	8.7489	6.920	6.904	6.920	6.864	7.128	12,526,594	6.9910	-3.13%
2015-06-25	8.940	8.920	8.930	8.780	9.200	10,682,232	95,432,517	8.9338	7.144	7.128	7.136	7.016	7.351	13,368,365	7.1387	-1.65%
2015-06-24	9.090	9.120	9.130	9.000	9.190	16,851,160	153,148,678	9.0883	7.264	7.287	7.295	7.192	7.343	21,088,520	7.2622	1.11%
2015-06-23	8.990	8.970	8.990	8.800	9.080	16,329,080	146,459,710	8.9693	7.184	7.168	7.184	7.032	7.256	20,435,159	7.1670	2.51%
2015-06-22	8.770	8.770	8.790	8.710	8.940	13,977,206	122,464,664	8.7617	7.008	7.008	7.024	6.960	7.144	17,491,887	7.0012	1.04%
2015-06-19	8.680	8.660	8.680	8.510	8.810	19,524,738	170,059,719	8.7100	6.936	6.920	6.936	6.800	7.040	24,434,390	6.9599	1.52%
2015-06-18	8.550	8.530	8.560	8.490	8.760	7,554,236	65,029,621	8.6084	6.832	6.816	6.840	6.784	7.000	9,453,809	6.8787	-2.17%
2015-06-17	8.740	8.740	8.750	8.360	8.850	15,262,688	131,645,258	8.6253	6.984	6.984	6.992	6.680	7.072	19,100,614	6.8922	4.05%
2015-06-16	8.400	8.390	8.410	8.330	8.590	17,123,673	144,004,497	8.4097	6.712	6.704	6.720	6.656	6.864	21,429,558	6.7199	-2.89%
2015-06-15	8.650	8.610	8.640	8.610	8.870	9,140,666	79,454,343	8.6924	6.912	6.880	6.904	6.880	7.088	11,439,160	6.9458	-2.81%
2015-06-12	8.900	8.890	8.920	8.780	9.000	9,625,833	85,873,348	8.9211	7.112	7.104	7.128	7.016	7.192	12,046,326	7.1286	1.37%
2015-06-11	8.780	8.760	8.780	8.720	8.900	7,774,022	68,317,975	8.7880	7.016	7.000	7.016	6.968	7.112	9,728,862	7.0222	-0.11%
2015-06-10	8.790	8.800	8.820	8.760	8.980	13,726,119	121,356,195	8.8413	7.024	7.032	7.048	7.000	7.176	17,177,662	7.0648	-0.45%
2015-06-09	8.830	8.820	8.850	8.800	9.210	9,227,673	82,274,522	8.9161	7.056	7.048	7.072	7.032	7.359	11,548,046	7.1245	-2.54%
2015-06-08	9.060	9.050	9.080	9.040	9.280	6,514,144	59,322,911	9.1068	7.240	7.232	7.256	7.224	7.415	8,152,178	7.2769	-1.95%
2015-06-05	9.240	9.230	9.250	8.880	9.250	15,783,352	144,187,735	9.1354	7.383	7.375	7.391	7.096	7.391	19,752,203	7.2998	1.38%
2015-06-04	9.190	9.190	9.220	9.000	9.450	13,986,000	129,082,124	9.2294	7.283	7.283	7.307	7.132	7.489	17,648,265	7.3142	-1.82%
2015-06-03	9.360	9.340	9.370	9.320	9.540	7,385,498	69,382,173	9.3944	7.418	7.402	7.426	7.386	7.560	9,319,407	7.4449	-2.30%
2015-06-02	9.580	9.550	9.580	9.460	9.610	9,622,536	91,747,885	9.5347	7.592	7.568	7.592	7.497	7.616	12,142,218	7.5561	-0.31%
2015-06-01	9.610	9.610	9.660	9.440	9.840	12,236,009	118,552,101	9.6888	7.616	7.616	7.655	7.481	7.798	15,440,035	7.6782	0.21%
2015-05-29	9.590	9.570	9.590	9.450	9.670	13,130,763	126,050,044	9.5996	7.600	7.584	7.600	7.489	7.663	16,569,082	7.6075	0.84%
2015-05-28	9.510	9.500	9.510	9.380	9.990	16,581,946	159,347,402	9.6097	7.537	7.529	7.537	7.434	7.917	20,923,965	7.6155	-4.52%
2015-05-27	9.960	9.950	9.970	9.810	10.20	18,303,147	182,487,085	9.9703	7.893	7.885	7.901	7.774	8.083	23,095,866	7.9013	0.00%
2015-05-26	9.960	9.950	9.990	9.920	10.38	20,828,002	211,780,209	10.168	7.893	7.885	7.917	7.861	8.226	26,281,860	8.0580	0.91%
2015-05-22	9.870	9.860	9.900	9.630	9.900	6,588,725	64,579,921	9.8016	7.822	7.814	7.846	7.632	7.846	8,313,997	7.7676	1.44%
2015-05-21	9.730	9.690	9.730	9.610	9.970	6,863,450	66,764,673	9.7276	7.711	7.679	7.711	7.616	7.901	8,660,659	7.7090	-1.02%
2015-05-20	9.830	9.820	9.840	9.670	9.980	9,781,287	96,360,043	9.8515	7.790	7.782	7.798	7.663	7.909	12,342,538	7.8071	0.51%
2015-05-19	9.780	9.770	9.800	9.520	9.880	8,537,028	83,139,915	9.7387	7.751	7.743	7.766	7.544	7.830	10,772,467	7.7178	1.77%
2015-05-18	9.610	9.610	9.680	9.460	9.720	5,545,690	53,494,533	9.6461	7.616	7.616	7.671	7.497	7.703	6,997,841	7.6444	0.73%
2015-05-15	9.540	9.510	9.580	9.310	9.600	7,077,539	67,250,891	9.5020	7.560	7.537	7.592	7.378	7.608	8,930,808	7.5302	0.85%
2015-05-14	9.460	9.440	9.480	9.290	9.500	5,926,999	56,071,770	9.4604	7.497	7.481	7.513	7.362	7.529	7,478,997	7.4972	1.18%
2015-05-13	9.350	9.340	9.410	9.330	9.630	11,718,535	110,283,260	9.4110	7.410	7.402	7.457	7.394	7.632	14,787,059	7.4581	-1.58%
2015-05-12	9.500	9.460	9.530	9.460	9.800	8,883,734	84,947,931	9.5622	7.529	7.497	7.552	7.497	7.766	11,209,959	7.5779	-2.56%
2015-05-11	9.750	9.710	9.760	9.520	9.790	8,655,323	84,004,695	9.7056	7.727	7.695	7.735	7.544	7.758	10,921,738	7.6915	2.09%
2015-05-08	9.550	9.550	9.570	9.370	9.670	11,515,208	109,922,800	9.5459	7.568	7.568	7.584	7.426	7.663	14,530,490	7.5650	1.60%
2015-05-07	9.400	9.380	9.420	9.300	9.490	9,551,531	89,676,978	9.3888	7.449	7.434	7.465	7.370	7.521	12,052,620	7.4405	0.21%
2015-05-06	9.380	9.370	9.400	9.320	9.730	8,855,130	84,024,397	9.4888	7.434	7.426	7.449	7.386	7.711	11,173,865	7.5197	-2.60%
2015-05-05	9.630	9.600	9.630	9.550	10.10	8,732,272	84,926,050	9.7255	7.632	7.608	7.632	7.568	8.004	11,018,837	7.7074	-3.41%
2015-05-04	9.970	9.930	9.970	9.510	9.990	13,859,041	135,983,534	9.8119	7.901	7.869	7.901	7.537	7.917	17,488,061	7.7758	3.21%
2015-04-30	9.660	9.640	9.700	9.550	10.00	20,546,600	198,226,159	9.6476	7.655	7.640	7.687	7.568	7.925	25,926,772	7.6456	-2.52%
2015-04-29	9.910	9.900	9.930	9.800	10.24	13,643,474	136,008,875	9.9688	7.854	7.846	7.869	7.766	8.115	17,216,048	7.9001	-2.65%
2015-04-28	10.18	10.12	10.18	9.890	10.20	17,390,834	174,774,223	10.050	8.068	8.020	8.068	7.838	8.083	21,944,662	7.9643	2.52%
2015-04-27	9.930	9.930	9.950	9.530	10.06	13,350,667	132,427,891	9.9192	7.869	7.869	7.885	7.552	7.972	16,846,568	7.8608	2.90%
2015-04-24	9.650	9.640	9.690	9.450	9.960	10,501,000	101,286,920	9.6455	7.647	7.640	7.679	7.489	7.893	13,250,710	7.6439	-0.62%
2015-04-23	9.710	9.700	9.780	9.690	9.990	13,074,016	128,529,838	9.8309	7.695	7.687	7.751	7.679	7.917	16,497,476	7.7909	-0.51%
2015-04-22	9.760	9.750	9.790	9.410	9.840	19,100,227	185,668,453	9.7207	7.735	7.727	7.758	7.457	7.798	24,101,663	7.7036	3.83%
2015-04-21	9.400	9.390	9.460	9.340	9.500	13,931,945	131,283,496	9.4232	7.449	7.441	7.497	7.402	7.529	17,580,055	7.4678	0.97%
2015-04-20	9.310	9.300	9.330	9.130	9.400	21,248,488	197,510,585	9.2953	7.378	7.370	7.394	7.235	7.449	26,812,451	7.3664	-0.11%
2015-04-17	9.320	9.400	9.410	9.310	9.800	22,257,648	211,752,439	9.5137	7.386	7.449	7.457	7.378	7.766	28,085,862	7.5395	-4.99%
2015-04-16	9.810	9.790	9.860	9.440	9.880	18,754,325	182,822,878	9.7483	7.774	7.758	7.814	7.481	7.830	23,665,186	7.7254	1.55%
2015-04-15	9.660	9.650	9.670	9.370	9.800	14,918,346	143,920,033	9.6472	7.655	7.647	7.663	7.426	7.766	18,824,748	7.6453	1.26%
2015-04-14	9.540	9.530	9.540	9.500	10.18	34,769,631	339,135,673	9.7538	7.560	7.552	7.560	7.529	8.068	43,874,135	7.7297	-4.98%
2015-04-13	10.04	10.04	10.08	9.800	10.24	17,463,770	175,386,258	10.043	7.957	7.957	7.988	7.766	8.115	22,036,696	7.9588	0.80%
2015-04-10	9.960	9.900	9.980	9.750	10.50	22,645,000	225,150,960	9.9426	7.893	7.846	7.909	7.727	8.321	28,574,643	7.8794	0.91%
2015-04-09	9.870	9.830	9.900	9.760	11.36	51,504,953	528,153,845	10.254	7.822	7.790	7.846	7.735	9.003	64,991,638	8.1265	5.90%
2015-04-08	9.320	9.260	9.320	8.790	9.320	33,146,045	302,273,888	9.1195	7.386	7.338	7.386	6.966	7.386	41,825,410	7.2270	8.62%
2015-04-02	8.580	8.580	8.610	8.560	8.700	11,808,383	101,742,382	8.6161	6.800	6.800	6.823	6.784	6.895	14,900,434	6.8281	0.23%
2015-04-01	8.560	8.540	8.570	8.360	8.680	14,958,502	128,247,312	8.5735	6.784	6.768	6.792	6.625	6.879	18,875,419	6.7944	1.54%
2015-03-31	8.430	8.420	8.450	8.360	8.580	14,989,143	126,994,345	8.4724	6.681	6.673	6.697	6.625	6.800	18,914,083	6.7143	1.57%
2015-03-30	8.300	8.290	8.330	8.170	8.550	18,581,895	156,479,641	8.4211	6.578	6.570	6.601	6.475	6.776	23,447,605	6.6736	2.22%
2015-03-27	8.120	8.100	8.140	8.050	8.350	12,527,851	101,666,824	8.1153	6.435	6.419	6.451	6.380	6.617	15,808,296	6.4312	-1.10%
2015-03-26	8.210	8.220	8.230	8.180	8.350	7,811,208	64,453,217	8.2514	6.506	6.514	6.522	6.483	6.617	9,856,590	6.5391	-0.61%
2015-03-25	8.260	8.210	8.250	8.180	8.350	15,057,779	124,075,156	8.2399	6.546	6.506	6.538	6.483	6.617	19,000,691	6.5300	2.10%
2015-03-24	8.090	8.060	8.120	8.050	8.180	11,527,504	93,432,141	8.1051	6.411	6.387	6.435	6.380	6.483	14,546,006	6.4232	-0.61%
2015-03-23	8.140	8.100	8.150	8.060	8.290	17,175,619	139,930,997	8.1471	6.451	6.419	6.459	6.387	6.570	21,673,092	6.4564	-0.73%
2015-03-20	8.200	8.190	8.240	8.060	8.330	65,513,167	532,988,067	8.1356	6.498	6.490	6.530	6.387	6.601	82,667,933	6.4473	-0.36%
2015-03-19	8.230	8.210	8.250	8.130	8.340	18,864,940	154,971,313	8.2148	6.522	6.506	6.538	6.443	6.609	23,804,766	6.5101	0.86%
2015-03-18	8.160	8.160	8.170	7.930	8.200	14,918,288	121,077,551	8.1160	6.467	6.467	6.475	6.284	6.498	18,824,674	6.4319	3.42%
2015-03-17	7.890	7.890	7.910	7.830	7.980	9,436,618	74,547,437	7.8998	6.253	6.253	6.269	6.205	6.324	11,907,617	6.2605	0.77%
2015-03-16	7.830	7.800	7.840	7.800	7.980	12,723,552	99,804,398	7.8441	6.205	6.181	6.213	6.181	6.324	16,055,242	6.2163	-0.51%
2015-03-13	7.870	7.850	7.870	7.810	8.040	14,189,132	111,741,771	7.8752	6.237	6.221	6.237	6.189	6.372	17,904,587	6.2410	-1.38%
2015-03-12	7.980	7.970	7.990	7.870	8.100	8,837,257	70,315,675	7.9567	6.324	6.316	6.332	6.237	6.419	11,151,312	6.3056	1.27%
2015-03-11	7.880	7.890	7.900	7.850	8.100	14,112,607	112,357,419	7.9615	6.245	6.253	6.261	6.221	6.419	17,808,024	6.3094	-2.11%
2015-03-10	8.050	8.050	8.080	8.040	8.150	9,694,415	78,314,537	8.0783	6.380	6.380	6.403	6.372	6.459	12,232,919	6.4020	-1.71%
2015-03-09	8.190	8.160	8.190	8.150	8.300	7,284,100	59,716,426	8.1982	6.490	6.467	6.490	6.459	6.578	9,191,458	6.4969	0.00%
2015-03-06	8.190	8.170	8.200	8.160	8.340	8,798,668	72,424,561	8.2313	6.490	6.475	6.498	6.467	6.609	11,102,618	6.5232	-0.12%
2015-03-05	8.200	8.200	8.220	8.120	8.340	24,256,752	200,508,725	8.2661	6.498	6.498	6.514	6.435	6.609	30,608,436	6.5508	-1.09%
2015-03-04	8.290	8.280	8.300	8.240	8.670	17,515,920	146,700,633	8.3753	6.570	6.562	6.578	6.530	6.871	22,102,502	6.6373	-2.47%
2015-03-03	8.500	8.480	8.510	8.480	8.750	22,902,678	197,504,816	8.6237	6.736	6.720	6.744	6.720	6.934	28,899,794	6.8341	-1.51%
2015-03-02	8.630	8.650	8.660	8.480	8.720	18,704,880	161,247,521	8.6206	6.839	6.855	6.863	6.720	6.910	23,602,794	6.8317	3.73%
2015-02-27	8.320	8.310	8.330	8.230	8.400	12,447,939	103,460,692	8.3115	6.593	6.586	6.601	6.522	6.657	15,707,459	6.5867	-0.83%
2015-02-26	8.390	8.390	8.400	8.220	8.400	14,877,895	124,500,377	8.3681	6.649	6.649	6.657	6.514	6.657	18,773,704	6.6316	0.12%
2015-02-25	8.380	8.370	8.380	8.120	8.410	14,034,977	116,789,925	8.3213	6.641	6.633	6.641	6.435	6.665	17,710,066	6.5946	3.46%
2015-02-24	8.100	8.100	8.130	8.050	8.190	15,347,083	124,243,840	8.0956	6.419	6.419	6.443	6.380	6.490	19,365,750	6.4156	-0.61%
2015-02-23	8.150	8.140	8.150	8.120	8.300	10,388,575	84,890,209	8.1715	6.459	6.451	6.459	6.435	6.578	13,108,846	6.4758	-1.33%
2015-02-18	8.260	8.250	8.270	8.150	8.330	4,318,494	35,512,101	8.2233	6.546	6.538	6.554	6.459	6.601	5,449,301	6.5168	0.24%
2015-02-17	8.240	8.240	8.260	8.160	8.320	6,636,000	54,726,219	8.2469	6.530	6.530	6.546	6.467	6.593	8,373,651	6.5355	-0.24%
2015-02-16	8.260	8.250	8.270	8.130	8.270	11,576,305	95,258,357	8.2287	6.546	6.538	6.554	6.443	6.554	14,607,586	6.5212	1.98%
2015-02-13	8.100	8.090	8.120	8.070	8.270	5,242,128	42,567,265	8.1202	6.419	6.411	6.435	6.395	6.554	6,614,791	6.4352	-0.98%
2015-02-12	8.180	8.160	8.170	8.130	8.270	7,502,000	61,554,725	8.2051	6.483	6.467	6.475	6.443	6.554	9,466,415	6.5024	0.00%
2015-02-11	8.180	8.170	8.190	8.170	8.260	5,417,621	44,468,870	8.2082	6.483	6.475	6.490	6.475	6.546	6,836,237	6.5049	-0.24%
2015-02-10	8.200	8.180	8.220	7.950	8.260	7,747,000	63,573,949	8.2063	6.498	6.483	6.514	6.300	6.546	9,775,569	6.5034	2.37%
2015-02-09	8.010	7.990	8.020	7.990	8.210	11,143,746	89,694,687	8.0489	6.348	6.332	6.356	6.332	6.506	14,061,760	6.3786	-0.99%
2015-02-06	8.090	8.080	8.090	8.010	8.140	11,211,185	90,577,200	8.0792	6.411	6.403	6.411	6.348	6.451	14,146,858	6.4026	-0.37%
2015-02-05	8.120	8.090	8.120	8.000	8.290	14,786,057	119,759,360	8.0995	6.435	6.411	6.435	6.340	6.570	18,657,818	6.4187	-2.64%
2015-02-04	8.340	8.330	8.350	8.260	8.440	7,930,807	66,342,259	8.3651	6.609	6.601	6.617	6.546	6.689	10,007,506	6.6292	0.24%
2015-02-03	8.320	8.320	8.340	8.280	8.400	11,612,176	96,723,017	8.3294	6.593	6.593	6.609	6.562	6.657	14,652,850	6.6010	0.12%
2015-02-02	8.310	8.300	8.310	8.270	8.500	11,192,172	93,131,301	8.3211	6.586	6.578	6.586	6.554	6.736	14,122,867	6.5944	-0.84%
2015-01-30	8.380	8.350	8.380	8.310	8.470	13,253,582	110,954,842	8.3717	6.641	6.617	6.641	6.586	6.712	16,724,061	6.6344	-0.12%
2015-01-29	8.390	8.380	8.400	8.320	8.560	13,550,000	113,768,945	8.3962	6.649	6.641	6.657	6.593	6.784	17,098,097	6.6539	-2.56%
2015-01-28	8.610	8.570	8.620	8.530	8.690	10,288,732	88,735,525	8.6245	6.823	6.792	6.831	6.760	6.887	12,982,859	6.8348	-0.69%
2015-01-27	8.670	8.640	8.670	8.600	8.850	11,664,062	101,108,466	8.6684	6.871	6.847	6.871	6.815	7.014	14,718,322	6.8696	-0.34%
2015-01-26	8.700	8.690	8.700	8.580	8.850	10,123,910	88,000,456	8.6923	6.895	6.887	6.895	6.800	7.014	12,774,878	6.8886	-0.80%
2015-01-23	8.770	8.770	8.780	8.730	8.880	19,669,149	172,920,543	8.7915	6.950	6.950	6.958	6.918	7.037	24,819,559	6.9671	2.45%
2015-01-22	8.560	8.550	8.610	8.510	8.780	12,411,665	107,339,167	8.6482	6.784	6.776	6.823	6.744	6.958	15,661,687	6.8536	0.00%
2015-01-21	8.560	8.530	8.550	8.470	8.600	16,415,591	140,141,548	8.5371	6.784	6.760	6.776	6.712	6.815	20,714,049	6.7655	0.82%
2015-01-20	8.490	8.490	8.520	8.410	8.700	12,276,929	104,351,824	8.4998	6.728	6.728	6.752	6.665	6.895	15,491,670	6.7360	1.31%
2015-01-19	8.380	8.380	8.400	8.270	8.580	13,225,806	110,560,351	8.3594	6.641	6.641	6.657	6.554	6.800	16,689,012	6.6247	-1.53%
2015-01-16	8.510	8.500	8.540	8.470	8.720	31,971,206	272,355,349	8.5188	6.744	6.736	6.768	6.712	6.910	40,342,936	6.7510	-1.85%
2015-01-15	8.670	8.650	8.690	8.550	8.820	19,913,325	173,246,084	8.7000	6.871	6.855	6.887	6.776	6.990	25,127,673	6.8946	1.64%
2015-01-14	8.530	8.530	8.540	8.480	8.680	15,664,400	133,619,250	8.5301	6.760	6.760	6.768	6.720	6.879	19,766,157	6.7600	0.71%
2015-01-13	8.470	8.470	8.500	8.370	8.570	15,388,871	130,315,633	8.4682	6.712	6.712	6.736	6.633	6.792	19,418,481	6.7109	-0.59%
2015-01-12	8.520	8.510	8.520	8.470	8.800	16,855,000	143,938,453	8.5398	6.752	6.744	6.752	6.712	6.974	21,268,519	6.7677	-1.50%
2015-01-09	8.650	8.660	8.670	8.500	9.030	25,586,431	223,729,412	8.7441	6.855	6.863	6.871	6.736	7.156	32,286,294	6.9295	-0.57%
2015-01-08	8.700	8.670	8.680	8.440	8.850	51,741,418	448,094,904	8.6603	6.895	6.871	6.879	6.689	7.014	65,290,022	6.8631	6.75%
2015-01-07	8.150	8.130	8.160	8.040	8.210	8,228,420	66,885,691	8.1286	6.459	6.443	6.467	6.372	6.506	10,383,050	6.4418	-0.85%
2015-01-06	8.220	8.200	8.220	8.100	8.270	14,337,749	117,331,853	8.1834	6.514	6.498	6.514	6.419	6.554	18,092,120	6.4852	0.49%
2015-01-05	8.180	8.150	8.190	7.960	8.260	10,244,774	83,769,146	8.1768	6.483	6.459	6.490	6.308	6.546	12,927,391	6.4800	-0.37%
2015-01-02	8.210	8.190	8.210	7.970	8.270	7,631,007	62,580,381	8.2008	6.506	6.490	6.506	6.316	6.554	9,629,203	6.4990	1.73%
2014-12-31	8.070	8.020	8.070	7.830	8.100	5,809,500	46,312,030	7.9718	6.395	6.356	6.395	6.205	6.419	7,330,730	6.3175	2.80%
2014-12-30	7.850	7.840	7.860	7.780	8.030	8,288,960	65,145,069	7.8593	6.221	6.213	6.229	6.166	6.364	10,459,442	6.2284	-1.26%
2014-12-29	7.950	7.930	7.950	7.860	8.080	9,716,432	77,170,391	7.9423	6.300	6.284	6.300	6.229	6.403	12,260,701	6.2941	1.15%
2014-12-24	7.860	7.850	7.880	7.840	7.990	5,126,022	40,498,165	7.9005	6.229	6.221	6.245	6.213	6.332	6,468,282	6.2610	-0.88%
2014-12-23	7.930	7.900	7.920	7.810	8.060	6,635,686	52,791,591	7.9557	6.284	6.261	6.276	6.189	6.387	8,373,255	6.3048	1.28%
2014-12-22	7.830	7.830	7.850	7.800	8.050	16,796,200	132,584,162	7.8937	6.205	6.205	6.221	6.181	6.380	21,194,322	6.2556	0.64%
2014-12-19	7.780	7.780	7.850	7.750	8.090	18,000,240	141,674,135	7.8707	6.166	6.166	6.221	6.142	6.411	22,713,642	6.2374	-0.51%
2014-12-18	7.820	7.800	7.820	7.760	7.900	7,435,493	58,173,459	7.8238	6.197	6.181	6.197	6.150	6.261	9,382,493	6.2002	1.30%
2014-12-17	7.720	7.700	7.730	7.700	7.980	12,133,846	94,467,289	7.7854	6.118	6.102	6.126	6.102	6.324	15,311,120	6.1698	-2.15%
2014-12-16	7.890	7.890	7.900	7.840	8.120	11,385,173	90,494,022	7.9484	6.253	6.253	6.261	6.213	6.435	14,366,405	6.2990	-2.47%
2014-12-15	8.090	8.080	8.090	8.040	8.170	7,399,289	59,931,879	8.0997	6.411	6.403	6.411	6.372	6.475	9,336,809	6.4189	-0.37%
2014-12-12	8.120	8.110	8.130	7.980	8.140	7,377,249	59,303,584	8.0387	6.435	6.427	6.443	6.324	6.451	9,308,998	6.3706	0.87%
2014-12-11	8.050	8.010	8.070	7.930	8.150	8,335,129	66,781,098	8.0120	6.380	6.348	6.395	6.284	6.459	10,517,701	6.3494	-0.98%
2014-12-10	8.130	8.090	8.140	8.000	8.200	10,691,006	86,831,898	8.1220	6.443	6.411	6.451	6.340	6.498	13,490,469	6.4365	1.37%
2014-12-09	8.020	8.020	8.030	7.950	8.280	19,587,814	157,914,251	8.0619	6.356	6.356	6.364	6.300	6.562	24,716,926	6.3889	-2.20%
2014-12-08	8.200	8.200	8.260	7.960	8.390	13,032,182	107,329,080	8.2357	6.498	6.498	6.546	6.308	6.649	16,444,687	6.5267	1.23%
2014-12-05	8.100	8.100	8.130	7.960	8.190	9,908,818	80,297,117	8.1036	6.419	6.419	6.443	6.308	6.490	12,503,464	6.4220	0.37%
2014-12-04	8.070	8.070	8.130	7.970	8.180	18,714,141	151,618,961	8.1018	6.395	6.395	6.443	6.316	6.483	23,614,480	6.4206	1.89%
2014-12-03	7.920	7.900	7.930	7.800	8.070	14,771,018	117,242,666	7.9373	6.276	6.261	6.284	6.181	6.395	18,638,841	6.2902	-2.10%
2014-12-02	8.090	8.100	8.110	7.960	8.180	11,263,835	91,164,234	8.0935	6.411	6.419	6.427	6.308	6.483	14,213,295	6.4140	-0.12%
2014-12-01	8.100	8.060	8.140	8.050	8.340	14,624,169	118,886,674	8.1295	6.419	6.387	6.451	6.380	6.609	18,453,540	6.4425	-2.88%
2014-11-28	8.340	8.330	8.380	8.330	8.550	8,903,517	74,884,002	8.4106	6.609	6.601	6.641	6.601	6.776	11,234,922	6.6653	-1.18%
2014-11-27	8.440	8.420	8.440	8.330	8.600	13,721,000	115,883,598	8.4457	6.689	6.673	6.689	6.601	6.815	17,313,874	6.6931	-0.59%
2014-11-26	8.490	8.470	8.510	8.240	8.530	20,012,024	167,032,366	8.3466	6.728	6.712	6.744	6.530	6.760	25,252,216	6.6146	1.19%
2014-11-25	8.390	8.380	8.400	8.320	8.550	15,434,129	129,548,799	8.3937	6.649	6.641	6.657	6.593	6.776	19,475,589	6.6519	-1.87%
2014-11-24	8.550	8.530	8.540	8.400	8.600	26,798,407	228,180,777	8.5147	6.776	6.760	6.768	6.657	6.815	33,815,629	6.7478	5.43%
2014-11-21	8.110	8.040	8.110	8.010	8.200	25,151,153	203,793,128	8.1027	6.427	6.372	6.427	6.348	6.498	31,737,038	6.4213	-0.98%
2014-11-20	8.190	8.170	8.180	8.100	8.250	8,713,467	71,182,400	8.1692	6.490	6.475	6.483	6.419	6.538	10,995,107	6.4740	2.37%
2014-11-19	8.000	7.990	8.000	7.970	8.180	9,815,318	78,569,596	8.0048	6.340	6.332	6.340	6.316	6.483	12,385,481	6.3437	-0.50%
2014-11-18	8.040	8.040	8.060	8.020	8.340	8,198,208	66,503,676	8.1120	6.372	6.372	6.387	6.356	6.609	10,344,927	6.4286	-3.25%
2014-11-17	8.310	8.310	8.330	8.240	8.510	5,827,073	48,666,331	8.3518	6.586	6.586	6.601	6.530	6.744	7,352,905	6.6187	-1.42%
2014-11-14	8.430	8.410	8.420	8.370	8.540	9,481,000	79,901,890	8.4276	6.681	6.665	6.673	6.633	6.768	11,963,621	6.6787	-0.12%
2014-11-13	8.440	8.410	8.450	8.380	8.490	12,178,568	102,714,295	8.4340	6.689	6.665	6.697	6.641	6.728	15,367,553	6.6838	0.72%
2014-11-12	8.380	8.360	8.390	8.190	8.390	8,949,891	74,655,380	8.3415	6.641	6.625	6.649	6.490	6.649	11,293,440	6.6105	2.20%
2014-11-11	8.200	8.180	8.200	8.150	8.320	12,889,729	105,757,578	8.2048	6.498	6.483	6.498	6.459	6.593	16,264,933	6.5022	-0.49%
2014-11-10	8.240	8.230	8.250	8.190	8.500	18,614,334	154,859,874	8.3194	6.530	6.522	6.538	6.490	6.736	23,488,538	6.5930	0.61%
2014-11-07	8.190	8.170	8.220	7.930	8.440	11,407,387	93,810,012	8.2236	6.490	6.475	6.514	6.284	6.689	14,394,436	6.5171	0.49%
2014-11-06	8.150	8.110	8.150	8.060	8.280	5,753,647	47,036,926	8.1751	6.459	6.427	6.459	6.387	6.562	7,260,252	6.4787	0.49%
2014-11-05	8.110	8.100	8.140	8.050	8.210	10,905,264	89,085,293	8.1690	6.427	6.419	6.451	6.380	6.506	13,760,831	6.4738	-1.10%
2014-11-04	8.200	8.190	8.210	8.170	8.290	13,479,635	110,873,490	8.2253	6.498	6.490	6.506	6.475	6.570	17,009,307	6.5184	-1.09%
2014-11-03	8.290	8.270	8.310	8.210	8.450	12,455,974	103,506,682	8.3098	6.570	6.554	6.586	6.506	6.697	15,717,598	6.5854	0.12%
2014-10-31	8.280	8.280	8.290	8.160	8.560	35,369,534	297,503,212	8.4113	6.562	6.562	6.570	6.467	6.784	44,631,124	6.6658	1.85%
2014-10-30	8.130	8.100	8.150	7.920	8.170	21,202,434	171,751,405	8.1006	6.443	6.419	6.459	6.276	6.475	26,754,338	6.4196	2.39%
2014-10-29	7.940	7.940	7.960	7.560	7.970	32,693,567	253,927,554	7.7669	6.292	6.292	6.308	5.991	6.316	41,254,449	6.1552	4.75%
2014-10-28	7.580	7.570	7.580	7.550	7.750	9,645,000	73,329,515	7.6029	6.007	5.999	6.007	5.983	6.142	12,170,564	6.0252	-0.13%
2014-10-27	7.590	7.560	7.590	7.560	7.790	6,661,590	50,621,338	7.5990	6.015	5.991	6.015	5.991	6.173	8,405,942	6.0221	-1.04%
2014-10-24	7.670	7.660	7.700	7.550	7.760	7,227,546	55,529,908	7.6831	6.078	6.070	6.102	5.983	6.150	9,120,095	6.0887	0.92%
2014-10-23	7.600	7.590	7.610	7.550	7.820	7,226,314	55,079,378	7.6221	6.023	6.015	6.031	5.983	6.197	9,118,540	6.0404	-2.19%
2014-10-22	7.770	7.730	7.780	7.730	7.890	12,794,000	99,600,238	7.7849	6.158	6.126	6.166	6.126	6.253	16,144,137	6.1694	1.44%
2014-10-21	7.660	7.650	7.660	7.500	7.820	19,677,701	151,533,614	7.7008	6.070	6.063	6.070	5.944	6.197	24,830,350	6.1028	1.19%
2014-10-20	7.570	7.550	7.600	7.300	7.620	26,278,299	196,700,690	7.4853	5.999	5.983	6.023	5.785	6.039	33,159,329	5.9320	4.85%
2014-10-17	7.220	7.190	7.220	7.120	7.320	32,183,772	231,707,276	7.1995	5.722	5.698	5.722	5.642	5.801	40,611,163	5.7055	0.70%
2014-10-16	7.170	7.170	7.190	7.150	7.300	17,975,770	129,498,790	7.2041	5.682	5.682	5.698	5.666	5.785	22,682,765	5.7091	-2.45%
2014-10-15	7.350	7.350	7.370	7.330	7.550	12,465,559	92,541,439	7.4238	5.825	5.825	5.841	5.809	5.983	15,729,693	5.8832	-0.41%
2014-10-14	7.380	7.380	7.390	7.200	7.440	18,089,574	132,964,542	7.3503	5.849	5.849	5.856	5.706	5.896	22,826,369	5.8250	-0.27%
2014-10-13	7.400	7.400	7.420	7.330	7.480	7,853,185	58,136,104	7.4029	5.864	5.864	5.880	5.809	5.928	9,909,559	5.8667	-0.40%
2014-10-10	7.430	7.420	7.450	7.410	7.550	9,040,001	67,391,412	7.4548	5.888	5.880	5.904	5.872	5.983	11,407,145	5.9078	-1.98%
2014-10-09	7.580	7.570	7.590	7.530	7.680	9,515,773	72,311,460	7.5991	6.007	5.999	6.015	5.967	6.086	12,007,499	6.0222	-0.26%
2014-10-08	7.600	7.600	7.610	7.520	7.670	6,964,510	53,031,751	7.6146	6.023	6.023	6.031	5.959	6.078	8,788,182	6.0344	-0.91%
2014-10-07	7.670	7.670	7.690	7.530	7.810	11,478,388	88,301,794	7.6929	6.078	6.078	6.094	5.967	6.189	14,484,029	6.0965	1.32%
2014-10-06	7.570	7.550	7.570	7.470	7.630	5,131,534	38,767,679	7.5548	5.999	5.983	5.999	5.920	6.047	6,475,237	5.9871	0.80%
2014-10-03	7.510	7.510	7.530	7.500	7.660	15,895,323	120,226,932	7.5637	5.952	5.952	5.967	5.944	6.070	20,057,548	5.9941	-1.05%
2014-09-30	7.590	7.580	7.590	7.570	7.690	13,263,307	100,862,463	7.6046	6.015	6.007	6.015	5.999	6.094	16,736,333	6.0266	-0.52%
2014-09-29	7.630	7.630	7.640	7.550	7.690	17,483,889	132,902,274	7.6014	6.047	6.047	6.055	5.983	6.094	22,062,084	6.0240	-0.78%
2014-09-26	7.690	7.680	7.690	7.580	7.700	9,891,097	75,760,530	7.6595	6.094	6.086	6.094	6.007	6.102	12,481,102	6.0700	0.13%
2014-09-25	7.680	7.680	7.690	7.510	7.700	26,866,828	204,538,584	7.6131	6.086	6.086	6.094	5.952	6.102	33,901,966	6.0332	1.32%
2014-09-24	7.580	7.560	7.570	7.320	7.680	21,320,002	161,166,413	7.5594	6.007	5.991	5.999	5.801	6.086	26,902,691	5.9907	2.57%
2014-09-23	7.390	7.380	7.400	7.380	7.830	30,018,174	226,625,526	7.5496	5.856	5.849	5.864	5.849	6.205	37,878,499	5.9830	-6.10%
2014-09-22	7.870	7.850	7.880	7.820	8.020	12,187,503	96,236,933	7.8964	6.237	6.221	6.245	6.197	6.356	15,378,827	6.2578	-1.87%
2014-09-19	8.020	7.990	8.000	7.930	8.070	28,114,763	225,261,608	8.0122	6.356	6.332	6.340	6.284	6.395	35,476,675	6.3496	0.38%
2014-09-18	7.990	7.990	8.020	7.900	8.060	23,571,311	188,232,152	7.9856	6.332	6.332	6.356	6.261	6.387	29,743,510	6.3285	-0.37%
2014-09-17	8.020	8.000	8.050	7.970	8.150	17,263,243	138,323,032	8.0126	6.356	6.340	6.380	6.316	6.459	21,783,661	6.3499	-1.11%
2014-09-16	8.110	8.110	8.140	8.010	8.170	15,350,263	124,551,751	8.1140	6.427	6.427	6.451	6.348	6.475	19,369,763	6.4302	0.00%
2014-09-15	8.110	8.090	8.120	7.920	8.150	24,063,536	194,104,969	8.0664	6.427	6.411	6.435	6.276	6.459	30,364,626	6.3925	-0.86%
2014-09-12	8.180	8.180	8.200	8.160	8.280	9,376,615	76,883,279	8.1995	6.483	6.483	6.498	6.467	6.562	11,831,902	6.4980	0.00%
2014-09-11	8.180	8.160	8.180	8.100	8.280	15,504,788	126,882,869	8.1835	6.483	6.467	6.483	6.419	6.562	19,564,751	6.4853	-1.21%
2014-09-10	8.280	8.260	8.320	8.220	8.450	12,675,719	105,245,684	8.3029	6.562	6.546	6.593	6.514	6.697	15,994,884	6.5800	-2.24%
2014-09-08	8.470	8.450	8.470	8.410	8.620	8,074,100	68,428,740	8.4751	6.712	6.697	6.712	6.665	6.831	10,188,321	6.7164	-0.59%
2014-09-05	8.520	8.520	8.550	8.480	8.680	10,341,812	88,380,319	8.5459	6.752	6.752	6.776	6.720	6.879	13,049,838	6.7725	-0.23%
2014-09-04	8.540	8.520	8.530	8.480	8.740	10,752,687	92,076,441	8.5631	6.768	6.752	6.760	6.720	6.926	13,568,302	6.7861	-1.61%
2014-09-03	8.680	8.670	8.690	8.540	8.780	11,968,351	104,042,159	8.6931	6.879	6.871	6.887	6.768	6.958	15,102,290	6.8892	1.28%
2014-09-02	8.570	8.550	8.570	8.450	8.600	7,166,000	61,280,855	8.5516	6.792	6.776	6.792	6.697	6.815	9,042,433	6.7770	0.82%
2014-09-01	8.500	8.480	8.510	8.310	8.510	7,128,164	60,174,030	8.4417	6.736	6.720	6.744	6.586	6.744	8,994,689	6.6900	1.43%
2014-08-29	8.380	8.360	8.410	8.250	8.500	9,652,476	80,480,716	8.3378	6.641	6.625	6.665	6.538	6.736	12,179,998	6.6076	-0.36%
2014-08-28	8.410	8.380	8.410	8.350	8.580	8,134,084	68,440,820	8.4141	6.665	6.641	6.665	6.617	6.800	10,264,012	6.6680	-0.71%
2014-08-27	8.470	8.470	8.480	8.390	8.600	10,254,500	87,200,732	8.5037	6.712	6.712	6.720	6.649	6.815	12,939,663	6.7390	1.68%
2014-08-26	8.330	8.330	8.360	8.320	8.510	6,191,885	51,905,936	8.3829	6.601	6.601	6.625	6.593	6.744	7,813,244	6.6433	-1.30%
2014-08-25	8.440	8.430	8.440	8.300	8.470	9,608,482	80,744,949	8.4035	6.689	6.681	6.689	6.578	6.712	12,124,484	6.6597	1.56%
2014-08-22	8.310	8.290	8.320	8.250	8.380	13,591,480	112,841,218	8.3023	6.586	6.570	6.593	6.538	6.641	17,150,439	6.5795	-1.07%
2014-08-21	8.400	8.390	8.410	8.330	8.510	16,633,195	139,483,819	8.3859	6.657	6.649	6.665	6.601	6.744	20,988,634	6.6457	-1.98%
2014-08-20	8.570	8.570	8.580	8.380	8.720	12,522,142	107,672,071	8.5985	6.792	6.792	6.800	6.641	6.910	15,801,092	6.8142	-1.61%
2014-08-19	8.710	8.700	8.720	8.560	8.730	6,025,349	52,256,264	8.6727	6.903	6.895	6.910	6.784	6.918	7,603,100	6.8730	-0.34%
2014-08-18	8.740	8.690	8.740	8.420	8.750	12,989,291	112,155,501	8.6345	6.926	6.887	6.926	6.673	6.934	16,390,565	6.8427	2.82%
2014-08-15	8.500	8.480	8.490	8.320	8.550	8,508,280	72,180,676	8.4836	6.736	6.720	6.728	6.593	6.776	10,736,192	6.7231	0.35%
2014-08-14	8.470	8.430	8.490	8.380	8.600	6,685,623	56,614,624	8.4681	6.712	6.681	6.728	6.641	6.815	8,436,268	6.7109	-0.94%
2014-08-13	8.550	8.520	8.540	8.250	8.580	20,798,631	176,397,890	8.4812	6.776	6.752	6.768	6.538	6.800	26,244,798	6.7213	3.51%
2014-08-12	8.260	8.230	8.280	8.160	8.280	6,459,424	53,165,778	8.2307	6.546	6.522	6.562	6.467	6.562	8,150,838	6.5227	-0.36%
2014-08-11	8.290	8.260	8.290	8.170	8.370	5,345,204	44,157,134	8.2611	6.570	6.546	6.570	6.475	6.633	6,744,857	6.5468	0.97%
2014-08-08	8.210	8.190	8.210	7.940	8.230	18,447,524	150,299,534	8.1474	6.506	6.490	6.506	6.292	6.522	23,278,049	6.4567	2.24%
2014-08-07	8.030	8.000	8.040	7.950	8.090	8,200,684	65,681,995	8.0093	6.364	6.340	6.372	6.300	6.411	10,348,051	6.3473	-0.74%
2014-08-06	8.090	8.080	8.100	7.760	8.100	11,219,276	89,673,165	7.9928	6.411	6.403	6.419	6.150	6.419	14,157,068	6.3342	2.93%
2014-08-05	7.860	7.850	7.860	7.810	7.930	6,304,036	49,492,541	7.8509	6.229	6.221	6.229	6.189	6.284	7,954,762	6.2218	-0.25%
2014-08-04	7.880	7.850	7.880	7.760	7.910	9,292,393	72,899,923	7.8451	6.245	6.221	6.245	6.150	6.269	11,725,626	6.2171	0.25%
2014-08-01	7.860	7.840	7.860	7.810	7.970	9,835,662	77,600,497	7.8897	6.229	6.213	6.229	6.189	6.316	12,411,152	6.2525	-0.51%
2014-07-31	7.900	7.900	7.920	7.770	7.980	10,706,335	84,614,307	7.9032	6.261	6.261	6.276	6.158	6.324	13,509,812	6.2632	1.54%
2014-07-30	7.780	7.770	7.780	7.760	7.940	16,757,696	131,230,015	7.8310	6.166	6.158	6.166	6.150	6.292	21,145,735	6.2060	-1.02%
2014-07-29	7.860	7.850	7.870	7.820	8.000	14,839,586	116,672,321	7.8622	6.229	6.221	6.237	6.197	6.340	18,725,364	6.2307	-0.63%
2014-07-28	7.910	7.900	7.920	7.900	8.060	7,322,297	58,478,001	7.9863	6.269	6.261	6.276	6.261	6.387	9,239,657	6.3290	-1.13%
2014-07-25	8.000	7.970	8.000	7.840	8.000	10,084,898	80,065,067	7.9391	6.340	6.316	6.340	6.213	6.340	12,725,651	6.2916	1.39%
2014-07-24	7.890	7.890	7.900	7.860	8.080	25,844,701	205,617,072	7.9559	6.253	6.253	6.261	6.229	6.403	32,612,193	6.3049	-2.59%
2014-07-23	8.100	8.100	8.110	7.850	8.140	13,314,047	107,164,915	8.0490	6.419	6.419	6.427	6.221	6.451	16,800,359	6.3787	3.71%
2014-07-22	7.810	7.800	7.820	7.750	7.940	15,531,644	121,638,739	7.8317	6.189	6.181	6.197	6.142	6.292	19,598,639	6.2065	-0.76%
2014-07-21	7.870	7.860	7.870	7.840	8.040	5,023,149	39,728,419	7.9091	6.237	6.229	6.237	6.213	6.372	6,338,472	6.2678	-1.38%
2014-07-18	7.980	7.980	7.990	7.930	8.080	9,513,513	76,019,821	7.9907	6.324	6.324	6.332	6.284	6.403	12,004,647	6.3325	-1.24%
2014-07-17	8.080	8.050	8.080	7.920	8.090	7,717,109	61,900,987	8.0213	6.403	6.380	6.403	6.276	6.411	9,737,851	6.3567	0.50%
2014-07-16	8.040	8.020	8.050	7.910	8.050	6,456,792	51,640,338	7.9978	6.372	6.356	6.380	6.269	6.380	8,147,517	6.3382	0.63%
2014-07-15	7.990	7.990	8.000	7.950	8.130	5,287,608	42,295,478	7.9990	6.332	6.332	6.340	6.300	6.443	6,672,180	6.3391	-0.75%
2014-07-14	8.050	8.040	8.050	7.880	8.080	8,538,717	68,273,957	7.9958	6.380	6.372	6.380	6.245	6.403	10,774,599	6.3366	3.34%
2014-07-11	7.790	7.800	7.820	7.740	7.950	8,049,573	62,955,261	7.8209	6.173	6.181	6.197	6.134	6.300	10,157,371	6.1980	-0.64%
2014-07-10	7.840	7.830	7.860	7.800	7.990	13,917,582	109,546,237	7.8711	6.213	6.205	6.229	6.181	6.332	17,561,931	6.2377	-1.38%
2014-07-09	7.950	7.930	7.950	7.880	8.000	14,913,052	118,015,824	7.9136	6.300	6.284	6.300	6.245	6.340	18,818,067	6.2714	-0.63%
2014-07-08	8.000	8.010	8.020	7.970	8.300	42,521,833	343,407,743	8.0760	6.340	6.348	6.356	6.316	6.578	53,656,268	6.4001	-5.44%
2014-07-07	8.460	8.460	8.500	8.370	8.540	4,265,308	36,132,021	8.4711	6.704	6.704	6.736	6.633	6.768	5,382,188	6.7133	0.24%
2014-07-04	8.440	8.430	8.440	8.410	8.500	6,659,416	56,154,878	8.4324	6.689	6.681	6.689	6.665	6.736	8,403,199	6.6826	0.36%
2014-07-03	8.410	8.370	8.410	8.280	8.520	8,108,535	68,000,423	8.3863	6.665	6.633	6.665	6.562	6.752	10,231,773	6.6460	0.00%
2014-07-02	8.410	8.400	8.420	8.230	8.550	11,517,897	96,225,598	8.3544	6.665	6.657	6.673	6.522	6.776	14,533,884	6.6208	0.00%
2014-06-30	8.410	8.400	8.410	8.210	8.470	5,816,630	48,791,971	8.3884	6.665	6.657	6.665	6.506	6.712	7,339,727	6.6477	1.82%
2014-06-27	8.260	8.240	8.270	8.120	8.280	8,914,457	73,296,017	8.2222	6.546	6.530	6.554	6.435	6.562	11,248,727	6.5159	0.24%
2014-06-26	8.240	8.180	8.220	8.170	8.380	11,674,356	95,754,505	8.2021	6.530	6.483	6.514	6.475	6.641	14,731,312	6.5001	-0.60%
2014-06-25	8.290	8.270	8.290	8.070	8.320	11,742,527	96,812,812	8.2446	6.570	6.554	6.570	6.395	6.593	14,817,333	6.5338	1.22%
2014-06-24	8.190	8.190	8.200	8.050	8.360	24,066,012	196,198,893	8.1525	6.490	6.490	6.498	6.380	6.625	30,367,750	6.4608	-1.21%
2014-06-23	8.290	8.260	8.270	8.200	8.600	9,784,679	81,704,836	8.3503	6.570	6.546	6.554	6.498	6.815	12,346,819	6.6175	-2.93%
2014-06-20	8.540	8.530	8.540	8.370	8.580	11,932,044	101,452,608	8.5025	6.768	6.760	6.768	6.633	6.800	15,056,476	6.7381	1.43%
2014-06-19	8.420	8.420	8.440	8.400	8.570	6,236,240	52,937,467	8.4887	6.673	6.673	6.689	6.657	6.792	7,869,213	6.7272	0.12%
2014-06-18	8.410	8.410	8.430	8.410	8.670	10,240,785	87,340,716	8.5287	6.665	6.665	6.681	6.665	6.871	12,922,357	6.7589	-1.64%
2014-06-17	8.550	8.530	8.560	8.530	8.850	8,433,300	72,389,994	8.5838	6.776	6.760	6.784	6.760	7.014	10,641,578	6.8026	-1.27%
2014-06-16	8.660	8.650	8.660	8.620	8.820	5,911,149	51,348,222	8.6867	6.863	6.855	6.863	6.831	6.990	7,458,996	6.8841	-1.59%
2014-06-13	8.800	8.780	8.800	8.540	8.830	9,489,139	83,194,194	8.7673	6.974	6.958	6.974	6.768	6.998	11,973,891	6.9480	2.21%
2014-06-12	8.610	8.590	8.600	8.520	8.680	10,592,793	91,052,532	8.5957	6.823	6.807	6.815	6.752	6.879	13,366,539	6.8120	-0.69%
2014-06-11	8.670	8.660	8.670	8.490	8.670	9,976,176	85,628,465	8.5833	6.871	6.863	6.871	6.728	6.871	12,588,460	6.8021	1.64%
2014-06-10	8.530	8.500	8.530	8.450	8.800	16,494,346	141,057,467	8.5519	6.760	6.736	6.760	6.697	6.974	20,813,427	6.7772	-2.18%
2014-06-09	8.720	8.710	8.720	8.710	9.060	14,880,515	131,637,303	8.8463	6.910	6.903	6.910	6.903	7.180	18,777,010	7.0106	0.00%
2014-06-06	8.720	8.720	8.730	8.590	8.760	7,472,572	64,946,309	8.6913	6.910	6.910	6.918	6.807	6.942	9,429,281	6.8877	0.69%
2014-06-05	8.660	8.630	8.660	8.490	8.720	6,772,346	58,430,731	8.6278	6.863	6.839	6.863	6.728	6.910	8,545,700	6.8374	1.76%
2014-06-04	8.510	8.500	8.530	8.470	8.900	5,896,682	50,785,864	8.6126	6.744	6.736	6.760	6.712	7.053	7,440,741	6.8254	-3.41%
2014-06-03	8.810	8.760	8.820	8.600	8.830	12,828,160	111,700,048	8.7074	6.982	6.942	6.990	6.815	6.998	16,187,242	6.9005	2.20%
2014-05-30	8.620	8.560	8.610	8.360	8.790	16,186,850	139,214,670	8.6005	6.831	6.784	6.823	6.625	6.966	20,425,412	6.8158	2.13%
2014-05-29	8.440	8.440	8.470	8.390	8.720	7,412,483	63,418,760	8.5557	6.689	6.689	6.712	6.649	6.910	9,353,458	6.7802	-1.29%
2014-05-28	8.610	8.570	8.600	8.570	8.770	9,675,266	83,521,276	8.6325	6.776	6.744	6.768	6.744	6.902	12,294,061	6.7936	-1.03%
2014-05-27	8.700	8.660	8.700	8.560	8.900	4,082,313	35,450,849	8.6840	6.847	6.815	6.847	6.737	7.004	5,187,269	6.8342	-1.02%
2014-05-26	8.790	8.760	8.790	8.650	8.900	6,316,580	55,400,868	8.7707	6.918	6.894	6.918	6.807	7.004	8,026,282	6.9024	0.92%
2014-05-23	8.710	8.700	8.720	8.550	8.800	6,854,435	59,599,620	8.6950	6.855	6.847	6.863	6.729	6.925	8,709,718	6.8429	-0.91%
2014-05-22	8.790	8.750	8.790	8.420	8.800	15,904,819	138,752,437	8.7239	6.918	6.886	6.918	6.626	6.925	20,209,761	6.8656	4.52%
2014-05-21	8.410	8.390	8.440	8.080	8.450	7,548,000	63,020,207	8.3493	6.619	6.603	6.642	6.359	6.650	9,591,010	6.5708	1.94%
2014-05-20	8.250	8.240	8.270	8.200	8.380	5,744,298	47,446,899	8.2598	6.493	6.485	6.508	6.453	6.595	7,299,101	6.5004	-0.24%
2014-05-19	8.270	8.270	8.300	8.100	8.310	4,782,344	39,342,117	8.2265	6.508	6.508	6.532	6.375	6.540	6,076,776	6.4742	1.72%
2014-05-16	8.130	8.120	8.150	8.030	8.250	6,152,315	50,012,447	8.1290	6.398	6.390	6.414	6.320	6.493	7,817,556	6.3975	-2.87%
2014-05-15	8.370	8.360	8.380	8.160	8.410	12,391,783	102,977,763	8.3102	6.587	6.579	6.595	6.422	6.619	15,745,855	6.5400	1.95%
2014-05-14	8.210	8.190	8.220	8.000	8.250	8,146,925	66,438,932	8.1551	6.461	6.445	6.469	6.296	6.493	10,352,045	6.4180	3.27%
2014-05-13	7.950	7.940	7.970	7.930	8.110	7,869,644	63,057,793	8.0128	6.257	6.249	6.272	6.241	6.382	9,999,713	6.3060	0.63%
2014-05-12	7.900	7.890	7.900	7.750	7.980	7,584,870	59,853,971	7.8912	6.217	6.209	6.217	6.099	6.280	9,637,859	6.2103	1.15%
2014-05-09	7.810	7.810	7.830	7.680	8.000	12,161,519	95,188,563	7.8270	6.146	6.146	6.162	6.044	6.296	15,453,265	6.1598	0.13%
2014-05-08	7.800	7.800	7.810	7.800	8.040	13,866,278	109,237,087	7.8779	6.138	6.138	6.146	6.138	6.327	17,619,450	6.1998	-2.74%
2014-05-07	8.020	8.010	8.030	7.750	8.040	13,436,000	106,823,435	7.9505	6.312	6.304	6.320	6.099	6.327	17,072,709	6.2570	0.00%
2014-05-05	8.020	7.990	8.070	7.930	8.580	19,855,941	160,941,526	8.1055	6.312	6.288	6.351	6.241	6.752	25,230,329	6.3789	-4.64%
2014-05-02	8.410	8.400	8.460	8.220	8.620	17,828,604	149,355,313	8.3773	6.619	6.611	6.658	6.469	6.784	22,654,255	6.5928	5.39%
2014-04-30	7.980	7.970	8.000	7.970	8.470	14,197,660	115,047,252	8.1033	6.280	6.272	6.296	6.272	6.666	18,040,527	6.3772	-3.16%
2014-04-29	8.240	8.200	8.240	8.010	8.430	20,984,740	170,622,943	8.1308	6.485	6.453	6.485	6.304	6.634	26,664,659	6.3988	-2.83%
2014-04-28	8.480	8.460	8.480	8.410	8.600	8,223,043	69,924,614	8.5035	6.674	6.658	6.674	6.619	6.768	10,448,766	6.6921	0.47%
2014-04-25	8.440	8.420	8.480	8.380	8.600	9,467,686	79,897,584	8.4390	6.642	6.626	6.674	6.595	6.768	12,030,295	6.6414	-0.71%
2014-04-24	8.500	8.490	8.500	8.450	8.790	15,438,742	131,481,120	8.5163	6.689	6.682	6.689	6.650	6.918	19,617,531	6.7022	-1.96%
2014-04-23	8.670	8.640	8.660	8.640	8.800	13,345,927	116,516,174	8.7305	6.823	6.800	6.815	6.800	6.925	16,958,256	6.8708	-0.34%
2014-04-22	8.700	8.720	8.730	8.440	8.760	14,692,162	126,608,268	8.6174	6.847	6.863	6.870	6.642	6.894	18,668,875	6.7818	1.16%
2014-04-17	8.600	8.590	8.600	8.500	8.730	11,841,636	101,454,079	8.5676	6.768	6.760	6.768	6.689	6.870	15,046,800	6.7426	-0.46%
2014-04-16	8.640	8.650	8.670	8.360	8.670	24,674,100	210,628,968	8.5364	6.800	6.807	6.823	6.579	6.823	31,352,614	6.7181	2.25%
2014-04-15	8.450	8.450	8.470	8.130	8.490	22,001,585	183,531,018	8.3417	6.650	6.650	6.666	6.398	6.682	27,956,732	6.5648	3.55%
2014-04-14	8.160	8.150	8.160	8.050	8.340	14,332,336	117,009,553	8.1640	6.422	6.414	6.422	6.335	6.563	18,211,655	6.4250	0.62%
2014-04-11	8.110	8.110	8.120	8.040	8.400	14,270,092	116,305,597	8.1503	6.382	6.382	6.390	6.327	6.611	18,132,564	6.4142	-2.05%
2014-04-10	8.280	8.280	8.310	7.920	8.370	28,897,506	236,485,047	8.1836	6.516	6.516	6.540	6.233	6.587	36,719,165	6.4404	0.12%
2014-04-09	8.270	8.260	8.270	7.700	8.410	46,378,825	376,700,630	8.1223	6.508	6.501	6.508	6.060	6.619	58,932,136	6.3921	8.82%
2014-04-08	7.600	7.580	7.600	7.550	7.820	21,571,000	165,142,014	7.6557	5.981	5.965	5.981	5.942	6.154	27,409,601	6.0250	0.00%
2014-04-07	7.600	7.580	7.610	7.550	7.980	22,965,000	176,781,800	7.6979	5.981	5.965	5.989	5.942	6.280	29,180,914	6.0581	-3.92%
2014-04-04	7.910	7.900	7.910	7.900	8.090	11,109,194	88,378,186	7.9554	6.225	6.217	6.225	6.217	6.367	14,116,109	6.2608	0.00%
2014-04-03	7.910	7.910	7.920	7.890	8.120	10,659,680	84,775,493	7.9529	6.225	6.225	6.233	6.209	6.390	13,544,925	6.2588	-0.38%
2014-04-02	7.940	7.910	7.940	7.820	8.140	16,846,987	134,555,129	7.9869	6.249	6.225	6.249	6.154	6.406	21,406,944	6.2856	0.51%
2014-04-01	7.900	7.910	7.930	7.810	7.950	18,226,575	143,430,676	7.8693	6.217	6.225	6.241	6.146	6.257	23,159,944	6.1930	1.15%
2014-03-31	7.810	7.800	7.810	7.750	8.210	30,883,802	242,974,479	7.8674	6.146	6.138	6.146	6.099	6.461	39,243,090	6.1915	-3.94%
2014-03-28	8.130	8.140	8.150	7.960	8.230	29,708,998	242,303,015	8.1559	6.398	6.406	6.414	6.264	6.477	37,750,303	6.4186	2.39%
2014-03-27	7.940	7.940	7.960	7.900	8.030	17,418,208	138,299,582	7.9399	6.249	6.249	6.264	6.217	6.320	22,132,777	6.2486	0.13%
2014-03-26	7.930	7.940	7.950	7.840	8.060	21,952,954	174,170,749	7.9338	6.241	6.249	6.257	6.170	6.343	27,894,938	6.2438	1.54%
2014-03-25	7.810	7.800	7.820	7.690	8.040	29,034,213	226,732,569	7.8092	6.146	6.138	6.154	6.052	6.327	36,892,875	6.1457	-1.26%
2014-03-24	7.910	7.890	7.910	7.630	8.000	50,709,578	395,939,080	7.8080	6.225	6.209	6.225	6.005	6.296	64,435,089	6.1448	-1.37%
2014-03-21	8.020	7.970	8.040	7.900	8.130	49,711,689	398,362,054	8.0134	6.312	6.272	6.327	6.217	6.398	63,167,103	6.3065	-0.37%
2014-03-20	8.050	8.040	8.060	7.980	8.370	34,680,615	282,443,011	8.1441	6.335	6.327	6.343	6.280	6.587	44,067,583	6.4093	0.00%
2014-03-19	8.050	8.050	8.060	8.010	8.350	96,727,075	786,307,453	8.1291	6.335	6.335	6.343	6.304	6.571	122,908,097	6.3975	1.51%
2014-03-18	7.930	7.920	7.930	7.720	8.440	129,553,762	1,037,639,529	8.0093	6.241	6.233	6.241	6.076	6.642	164,619,951	6.3032	-13.80%
2014-03-17	9.200	9.190	9.220	9.160	9.340	12,294,976	113,131,356	9.2014	7.240	7.232	7.256	7.209	7.350	15,622,845	7.2414	-1.60%
2014-03-14	9.350	9.310	9.350	9.170	9.530	18,942,400	175,262,555	9.2524	7.358	7.327	7.358	7.217	7.500	24,069,521	7.2815	-0.95%
2014-03-13	9.440	9.440	9.470	9.400	9.690	17,621,178	168,308,617	9.5515	7.429	7.429	7.453	7.398	7.626	22,390,685	7.5169	1.29%
2014-03-12	9.320	9.310	9.340	9.230	9.660	20,529,740	191,389,725	9.3226	7.335	7.327	7.350	7.264	7.602	26,086,504	7.3367	-3.62%
2014-03-11	9.670	9.660	9.690	9.560	9.700	22,219,566	214,079,371	9.6347	7.610	7.602	7.626	7.524	7.634	28,233,714	7.5824	0.42%
2014-03-10	9.630	9.640	9.650	9.550	9.750	28,723,661	277,032,050	9.6447	7.579	7.587	7.594	7.516	7.673	36,498,266	7.5903	0.52%
2014-03-07	9.580	9.540	9.580	9.470	9.690	33,578,673	322,111,678	9.5927	7.539	7.508	7.539	7.453	7.626	42,667,379	7.5494	0.42%
2014-03-06	9.540	9.530	9.560	9.110	9.650	37,358,773	352,816,360	9.4440	7.508	7.500	7.524	7.169	7.594	47,470,635	7.4323	4.49%
2014-03-05	9.130	9.130	9.180	9.100	9.600	20,444,053	189,661,146	9.2771	7.185	7.185	7.225	7.162	7.555	25,977,625	7.3009	-4.20%
2014-03-04	9.530	9.510	9.540	9.450	9.650	19,787,159	188,439,314	9.5233	7.500	7.484	7.508	7.437	7.594	25,142,930	7.4947	-0.83%
2014-03-03	9.610	9.610	9.620	9.220	9.650	26,505,786	251,380,709	9.4840	7.563	7.563	7.571	7.256	7.594	33,680,081	7.4638	3.78%
2014-02-28	9.260	9.200	9.280	9.160	9.360	19,589,660	180,512,613	9.2147	7.287	7.240	7.303	7.209	7.366	24,891,974	7.2518	-1.17%
2014-02-27	9.370	9.380	9.400	9.360	9.590	19,040,663	179,487,751	9.4265	7.374	7.382	7.398	7.366	7.547	24,194,380	7.4186	-0.74%
2014-02-26	9.440	9.430	9.450	9.100	9.480	20,291,044	189,442,923	9.3363	7.429	7.421	7.437	7.162	7.461	25,783,201	7.3475	3.28%
2014-02-25	9.140	9.140	9.160	8.970	9.260	21,899,958	200,190,982	9.1412	7.193	7.193	7.209	7.059	7.287	27,827,598	7.1940	0.44%
2014-02-24	9.100	9.090	9.120	8.920	9.200	12,069,900	109,385,217	9.0626	7.162	7.154	7.177	7.020	7.240	15,336,848	7.1322	-0.98%
2014-02-21	9.190	9.170	9.180	9.140	9.390	11,116,100	102,450,304	9.2164	7.232	7.217	7.225	7.193	7.390	14,124,884	7.2532	-0.33%
2014-02-20	9.220	9.210	9.220	9.100	9.470	16,296,700	150,226,464	9.2182	7.256	7.248	7.256	7.162	7.453	20,707,712	7.2546	-2.12%
2014-02-19	9.420	9.410	9.440	9.400	9.660	5,664,400	53,657,730	9.4728	7.413	7.406	7.429	7.398	7.602	7,197,578	7.4550	-1.77%
2014-02-18	9.590	9.580	9.610	9.380	9.610	9,133,436	86,646,569	9.4867	7.547	7.539	7.563	7.382	7.563	11,605,574	7.4659	1.91%
2014-02-17	9.410	9.400	9.410	9.390	9.590	7,759,400	73,565,308	9.4808	7.406	7.398	7.406	7.390	7.547	9,859,629	7.4613	0.53%
2014-02-14	9.360	9.360	9.390	9.330	9.790	14,388,087	136,286,987	9.4722	7.366	7.366	7.390	7.343	7.705	18,282,496	7.4545	-3.01%
2014-02-13	9.650	9.630	9.660	9.550	9.720	15,200,468	146,677,482	9.6495	7.594	7.579	7.602	7.516	7.650	19,314,764	7.5941	0.52%
2014-02-12	9.600	9.600	9.640	9.600	9.950	15,125,561	147,527,043	9.7535	7.555	7.555	7.587	7.555	7.831	19,219,582	7.6759	-1.23%
2014-02-11	9.720	9.700	9.720	9.610	9.830	7,490,887	72,694,617	9.7044	7.650	7.634	7.650	7.563	7.736	9,518,438	7.6372	0.00%
2014-02-10	9.720	9.710	9.720	9.690	9.900	6,070,210	59,301,775	9.7693	7.650	7.642	7.650	7.626	7.791	7,713,228	7.6883	0.10%
2014-02-07	9.710	9.720	9.730	9.500	9.780	12,673,743	122,459,826	9.6625	7.642	7.650	7.657	7.476	7.697	16,104,132	7.6042	0.41%
2014-02-06	9.670	9.640	9.700	9.310	9.740	9,046,324	86,835,326	9.5990	7.610	7.587	7.634	7.327	7.665	11,494,884	7.5543	3.42%
2014-02-05	9.350	9.350	9.370	9.210	9.450	12,702,505	118,323,429	9.3150	7.358	7.358	7.374	7.248	7.437	16,140,679	7.3308	-1.06%
2014-02-04	9.450	9.460	9.480	8.900	9.510	16,800,705	153,876,121	9.1589	7.437	7.445	7.461	7.004	7.484	21,348,135	7.2079	1.18%
2014-01-30	9.340	9.310	9.370	9.210	9.410	12,704,244	119,074,494	9.3728	7.350	7.327	7.374	7.248	7.406	16,142,889	7.3763	-3.11%
2014-01-29	9.640	9.640	9.670	9.600	9.850	10,720,239	104,269,118	9.7264	7.587	7.587	7.610	7.555	7.752	13,621,875	7.6545	1.90%
2014-01-28	9.460	9.450	9.510	9.200	9.630	14,102,680	133,746,454	9.4838	7.445	7.437	7.484	7.240	7.579	17,919,838	7.4636	2.60%
2014-01-27	9.220	9.210	9.230	9.150	9.670	36,252,793	336,466,215	9.2811	7.256	7.248	7.264	7.201	7.610	46,065,301	7.3041	-5.63%
2014-01-24	9.770	9.740	9.780	9.730	10.28	15,132,710	151,353,754	10.002	7.689	7.665	7.697	7.657	8.090	19,228,666	7.8713	-2.69%
2014-01-23	10.04	10.02	10.04	9.820	10.06	12,678,126	126,657,877	9.9903	7.901	7.886	7.901	7.728	7.917	16,109,702	7.8622	1.72%
2014-01-22	9.870	9.850	9.870	9.760	10.06	10,926,100	107,891,671	9.8747	7.768	7.752	7.768	7.681	7.917	13,883,457	7.7712	0.30%
2014-01-21	9.840	9.840	9.850	9.820	10.10	4,517,976	44,810,271	9.9182	7.744	7.744	7.752	7.728	7.949	5,740,852	7.8055	-1.60%
2014-01-20	10.00	10.00	10.02	9.860	10.28	8,870,906	88,923,098	10.024	7.870	7.870	7.886	7.760	8.090	11,271,985	7.8889	-0.40%
2014-01-17	10.04	10.02	10.04	9.560	10.06	17,670,826	174,907,275	9.8981	7.901	7.886	7.901	7.524	7.917	22,453,771	7.7897	4.15%
2014-01-16	9.640	9.640	9.650	9.600	9.860	11,162,000	108,873,211	9.7539	7.587	7.587	7.594	7.555	7.760	14,183,208	7.6762	0.00%
2014-01-15	9.640	9.610	9.660	9.460	9.660	4,965,214	47,700,018	9.6068	7.587	7.563	7.602	7.445	7.602	6,309,144	7.5605	1.37%
2014-01-14	9.510	9.500	9.540	9.410	9.610	6,168,512	58,694,525	9.5152	7.484	7.476	7.508	7.406	7.563	7,838,137	7.4883	-0.83%
2014-01-13	9.590	9.590	9.610	9.470	9.660	4,788,042	45,730,953	9.5511	7.547	7.547	7.563	7.453	7.602	6,084,017	7.5166	1.05%
2014-01-10	9.490	9.480	9.520	9.450	9.660	7,642,173	73,008,228	9.5533	7.469	7.461	7.492	7.437	7.602	9,710,672	7.5183	-0.52%
2014-01-09	9.540	9.530	9.550	9.400	9.920	15,171,811	146,802,226	9.6760	7.508	7.500	7.516	7.398	7.807	19,278,350	7.6149	0.53%
2014-01-08	9.490	9.470	9.490	9.350	9.840	19,203,494	183,460,975	9.5535	7.469	7.453	7.469	7.358	7.744	24,401,285	7.5185	-3.56%
2014-01-07	9.840	9.840	9.860	9.820	9.960	13,786,500	136,481,960	9.8997	7.744	7.744	7.760	7.728	7.838	17,518,078	7.7909	0.20%
2014-01-06	9.820	9.820	9.850	9.810	10.00	13,936,566	138,254,746	9.9203	7.728	7.728	7.752	7.720	7.870	17,708,763	7.8071	-0.41%
2014-01-03	9.860	9.860	9.890	9.710	9.910	15,188,787	149,016,929	9.8110	7.760	7.760	7.783	7.642	7.799	19,299,921	7.7211	-1.60%
2014-01-02	10.02	10.00	10.04	9.940	10.16	15,218,282	152,324,262	10.009	7.886	7.870	7.901	7.823	7.996	19,337,399	7.8772	0.30%
2013-12-31	9.990	9.980	10.02	9.800	10.08	9,143,307	91,280,183	9.9833	7.862	7.854	7.886	7.712	7.933	11,618,117	7.8567	1.94%
2013-12-30	9.800	9.820	9.830	9.740	9.840	10,922,730	107,012,450	9.7972	7.712	7.728	7.736	7.665	7.744	13,879,175	7.7103	1.03%
2013-12-27	9.700	9.680	9.710	9.480	9.750	12,208,729	118,311,509	9.6907	7.634	7.618	7.642	7.461	7.673	15,513,254	7.6265	1.36%
2013-12-24	9.570	9.550	9.570	9.420	9.680	7,218,321	68,878,843	9.5422	7.531	7.516	7.531	7.413	7.618	9,172,097	7.5096	0.31%
2013-12-23	9.540	9.510	9.540	9.300	9.770	15,129,326	144,524,543	9.5526	7.508	7.484	7.508	7.319	7.689	19,224,366	7.5178	2.80%
2013-12-20	9.280	9.240	9.330	9.210	9.620	11,883,584	110,773,540	9.3216	7.303	7.272	7.343	7.248	7.571	15,100,102	7.3359	-3.83%
2013-12-19	9.650	9.630	9.650	9.510	9.840	8,691,056	84,058,983	9.6719	7.594	7.579	7.594	7.484	7.744	11,043,456	7.6117	-0.41%
2013-12-18	9.690	9.660	9.700	9.610	9.740	7,821,492	75,678,022	9.6757	7.626	7.602	7.634	7.563	7.665	9,938,528	7.6146	0.00%
2013-12-17	9.690	9.690	9.710	9.620	9.860	11,209,296	109,145,290	9.7370	7.626	7.626	7.642	7.571	7.760	14,243,305	7.6629	0.41%
2013-12-16	9.650	9.630	9.670	9.610	9.800	5,491,385	53,275,214	9.7016	7.594	7.579	7.610	7.563	7.712	6,977,733	7.6350	-1.03%
2013-12-13	9.750	9.730	9.750	9.600	9.790	16,354,506	159,436,472	9.7488	7.673	7.657	7.673	7.555	7.705	20,781,164	7.6722	0.52%
2013-12-12	9.700	9.700	9.720	9.560	9.780	10,928,977	105,976,098	9.6968	7.634	7.634	7.650	7.524	7.697	13,887,112	7.6313	2.11%
2013-12-11	9.500	9.500	9.510	9.360	9.530	14,553,596	137,334,531	9.4365	7.476	7.476	7.484	7.366	7.500	18,492,803	7.4264	-0.42%
2013-12-10	9.540	9.520	9.550	9.520	9.780	17,020,466	163,685,182	9.6170	7.508	7.492	7.516	7.492	7.697	21,627,379	7.5684	-1.95%
2013-12-09	9.730	9.700	9.730	9.670	9.910	9,255,300	90,092,080	9.7341	7.657	7.634	7.657	7.610	7.799	11,760,423	7.6606	0.41%
2013-12-06	9.690	9.680	9.710	9.680	10.04	8,972,441	87,673,851	9.7715	7.626	7.618	7.642	7.618	7.901	11,401,003	7.6900	-3.10%
2013-12-05	10.00	9.970	10.00	9.800	10.10	22,829,275	228,444,984	10.007	7.870	7.846	7.870	7.712	7.949	29,008,452	7.8751	1.32%
2013-12-04	9.870	9.870	9.880	9.600	10.06	11,391,015	112,491,361	9.8754	7.768	7.768	7.775	7.555	7.917	14,474,210	7.7718	1.13%
2013-12-03	9.760	9.770	9.790	9.700	9.950	18,002,461	176,714,521	9.8161	7.681	7.689	7.705	7.634	7.831	22,875,169	7.7252	-1.81%
2013-12-02	9.940	9.900	9.950	9.840	10.28	13,429,813	134,359,790	10.005	7.823	7.791	7.831	7.744	8.090	17,064,847	7.8735	-0.30%
2013-11-29	9.970	9.960	9.990	9.830	10.00	3,144,821	31,240,394	9.9339	7.846	7.838	7.862	7.736	7.870	3,996,027	7.8179	1.12%
2013-11-28	9.860	9.850	9.880	9.810	10.20	6,295,290	62,617,756	9.9468	7.760	7.752	7.775	7.720	8.027	7,999,230	7.8280	-1.40%
2013-11-27	10.00	10.00	10.02	9.800	10.04	18,029,928	179,061,710	9.9314	7.870	7.870	7.886	7.712	7.901	22,910,071	7.8159	-0.40%
2013-11-26	10.04	10.02	10.04	9.980	10.32	19,295,232	195,191,349	10.116	7.901	7.886	7.901	7.854	8.122	24,517,853	7.9612	-0.59%
2013-11-25	10.10	10.08	10.10	9.880	10.24	22,416,500	225,180,768	10.045	7.949	7.933	7.949	7.775	8.059	28,483,952	7.9055	2.64%
2013-11-22	9.840	9.810	9.840	9.750	9.980	11,687,065	115,407,976	9.8748	7.744	7.720	7.744	7.673	7.854	14,850,391	7.7714	0.51%
2013-11-21	9.790	9.780	9.810	9.710	9.980	12,165,431	119,828,606	9.8499	7.705	7.697	7.720	7.642	7.854	15,458,236	7.7518	-0.20%
2013-11-20	9.810	9.810	9.820	9.790	9.950	13,621,868	134,362,286	9.8637	7.720	7.720	7.728	7.705	7.831	17,308,886	7.7626	1.87%
2013-11-19	9.630	9.610	9.630	9.520	9.990	14,934,431	145,159,265	9.7198	7.579	7.563	7.579	7.492	7.862	18,976,719	7.6493	-2.73%
2013-11-18	9.900	9.880	9.920	9.680	10.00	36,245,811	358,802,983	9.8992	7.791	7.775	7.807	7.618	7.870	46,056,429	7.7905	3.66%
2013-11-15	9.550	9.540	9.550	9.400	9.690	25,115,563	240,600,548	9.5797	7.516	7.508	7.516	7.398	7.626	31,913,568	7.5391	1.27%
2013-11-14	9.430	9.410	9.430	9.070	9.450	12,142,252	113,679,104	9.3623	7.421	7.406	7.421	7.138	7.437	15,428,783	7.3680	2.17%
2013-11-13	9.230	9.200	9.220	8.960	9.270	9,892,880	90,613,447	9.1595	7.264	7.240	7.256	7.051	7.295	12,570,576	7.2084	0.44%
2013-11-12	9.190	9.190	9.200	9.080	9.360	8,595,000	79,138,407	9.2075	7.232	7.232	7.240	7.146	7.366	10,921,400	7.2462	-1.18%
2013-11-11	9.300	9.300	9.310	8.900	9.400	10,558,153	97,709,803	9.2544	7.319	7.319	7.327	7.004	7.398	13,415,918	7.2831	3.33%
2013-11-08	9.000	8.990	9.030	8.990	9.110	13,512,282	121,997,554	9.0286	7.083	7.075	7.106	7.075	7.169	17,169,638	7.1054	-1.21%
2013-11-07	9.110	9.110	9.120	9.040	9.190	9,535,632	86,929,770	9.1163	7.169	7.169	7.177	7.114	7.232	12,116,632	7.1744	-0.98%
2013-11-06	9.200	9.180	9.190	9.120	9.400	16,016,431	147,263,977	9.1946	7.240	7.225	7.232	7.177	7.398	20,351,583	7.2360	-1.92%
2013-11-05	9.380	9.370	9.380	9.150	9.480	15,870,975	148,348,887	9.3472	7.382	7.374	7.382	7.201	7.461	20,166,756	7.3561	1.63%
2013-11-04	9.230	9.220	9.240	8.980	9.260	10,003,000	91,593,540	9.1566	7.264	7.256	7.272	7.067	7.287	12,710,502	7.2061	2.56%
2013-11-01	9.000	8.990	9.000	8.900	9.200	9,548,040	85,757,123	8.9816	7.083	7.075	7.083	7.004	7.240	12,132,399	7.0684	1.01%
2013-10-31	8.910	8.900	8.930	8.760	9.000	6,718,476	59,978,249	8.9274	7.012	7.004	7.028	6.894	7.083	8,536,959	7.0257	-0.22%
2013-10-30	8.930	8.940	8.960	8.810	9.080	10,736,356	96,127,801	8.9535	7.028	7.036	7.051	6.933	7.146	13,642,355	7.0463	0.45%
2013-10-29	8.890	8.870	8.880	8.760	9.160	13,090,800	116,504,722	8.8997	6.996	6.981	6.988	6.894	7.209	16,634,074	7.0040	-1.55%
2013-10-28	9.030	9.000	9.020	8.710	9.130	10,725,500	95,908,055	8.9421	7.106	7.083	7.099	6.855	7.185	13,628,560	7.0373	0.56%
2013-10-25	8.980	8.970	9.000	8.950	9.140	10,791,562	97,176,530	9.0049	7.067	7.059	7.083	7.044	7.193	13,712,503	7.0867	-0.88%
2013-10-24	9.060	9.050	9.060	8.900	9.200	12,593,374	113,692,846	9.0280	7.130	7.122	7.130	7.004	7.240	16,002,010	7.1049	-1.31%
2013-10-23	9.180	9.180	9.190	9.100	9.250	24,455,670	224,432,585	9.1771	7.225	7.225	7.232	7.162	7.280	31,075,062	7.2223	0.00%
2013-10-22	9.180	9.160	9.170	9.030	9.340	19,982,010	183,508,884	9.1837	7.225	7.209	7.217	7.106	7.350	25,390,521	7.2275	-2.34%
2013-10-21	9.400	9.390	9.400	9.330	9.500	22,007,155	206,932,230	9.4030	7.398	7.390	7.398	7.343	7.476	27,963,810	7.4000	1.18%
2013-10-18	9.290	9.260	9.300	8.900	9.300	29,404,632	270,348,399	9.1941	7.311	7.287	7.319	7.004	7.319	37,363,555	7.2356	6.17%
2013-10-17	8.750	8.730	8.750	8.650	8.950	15,405,560	136,042,652	8.8308	6.886	6.870	6.886	6.807	7.044	19,575,368	6.9497	1.74%
2013-10-16	8.600	8.590	8.610	8.550	8.800	7,466,000	64,555,465	8.6466	6.768	6.760	6.776	6.729	6.925	9,486,815	6.8048	-1.15%
2013-10-15	8.700	8.700	8.730	8.640	8.880	15,743,849	137,106,359	8.7086	6.847	6.847	6.870	6.800	6.988	20,005,221	6.8535	-0.91%
2013-10-11	8.780	8.770	8.800	8.700	8.880	19,338,306	169,848,601	8.7830	6.910	6.902	6.925	6.847	6.988	24,572,586	6.9121	0.00%
2013-10-10	8.780	8.780	8.790	8.530	8.830	61,366,165	522,837,137	8.5200	6.910	6.910	6.918	6.713	6.949	77,976,084	6.7051	0.00%
2013-10-09	8.780	8.770	8.780	8.420	8.900	63,268,853	550,786,979	8.7055	6.910	6.902	6.910	6.626	7.004	80,393,771	6.8511	5.91%
2013-10-08	8.290	8.270	8.290	8.100	8.370	15,673,231	129,926,675	8.2897	6.524	6.508	6.524	6.375	6.587	19,915,489	6.5239	2.47%
2013-10-07	8.090	8.080	8.090	8.050	8.220	12,745,000	103,362,515	8.1100	6.367	6.359	6.367	6.335	6.469	16,194,677	6.3825	-1.82%
2013-10-04	8.240	8.230	8.240	8.110	8.250	7,652,000	62,812,124	8.2086	6.485	6.477	6.485	6.382	6.493	9,723,159	6.4601	0.98%
2013-10-03	8.160	8.150	8.160	8.070	8.190	8,629,465	70,190,811	8.1339	6.422	6.414	6.422	6.351	6.445	10,965,194	6.4012	1.37%
2013-10-02	8.050	8.040	8.060	7.860	8.200	17,095,615	137,290,571	8.0307	6.335	6.327	6.343	6.186	6.453	21,722,868	6.3201	-0.12%
2013-09-30	8.060	8.040	8.060	8.000	8.130	10,691,300	86,238,769	8.0663	6.343	6.327	6.343	6.296	6.398	13,585,104	6.3480	0.25%
2013-09-27	8.040	8.020	8.050	8.020	8.290	16,242,945	132,102,999	8.1329	6.327	6.312	6.335	6.312	6.524	20,639,407	6.4005	-2.19%
2013-09-26	8.220	8.220	8.240	8.080	8.260	9,057,667	74,283,574	8.2012	6.469	6.469	6.485	6.359	6.501	11,509,297	6.4542	-0.12%
2013-09-25	8.230	8.210	8.240	8.100	8.300	16,623,664	136,098,120	8.1870	6.477	6.461	6.485	6.375	6.532	21,123,175	6.4431	0.98%
2013-09-24	8.150	8.130	8.160	7.970	8.250	14,559,713	118,466,595	8.1366	6.414	6.398	6.422	6.272	6.493	18,500,576	6.4034	-0.24%
2013-09-23	8.170	8.150	8.200	8.020	8.240	8,842,673	71,854,572	8.1259	6.430	6.414	6.453	6.312	6.485	11,236,111	6.3950	1.74%
2013-09-19	8.030	8.000	8.100	7.960	8.120	11,713,309	94,296,780	8.0504	6.320	6.296	6.375	6.264	6.390	14,883,739	6.3356	0.88%
2013-09-18	7.960	7.930	7.960	7.760	7.990	15,339,074	121,347,824	7.9110	6.264	6.241	6.264	6.107	6.288	19,490,886	6.2259	1.79%
2013-09-17	7.820	7.790	7.830	7.750	7.870	6,274,508	49,033,821	7.8148	6.154	6.131	6.162	6.099	6.194	7,972,823	6.1501	0.77%
2013-09-16	7.760	7.750	7.810	7.730	7.950	8,382,000	65,444,370	7.8077	6.107	6.099	6.146	6.083	6.257	10,650,748	6.1446	-1.15%
2013-09-13	7.850	7.840	7.860	7.650	7.860	11,476,400	89,325,966	7.7834	6.178	6.170	6.186	6.020	6.186	14,582,706	6.1255	1.55%
2013-09-12	7.730	7.730	7.750	7.600	7.840	12,514,301	96,752,674	7.7314	6.083	6.083	6.099	5.981	6.170	15,901,534	6.0845	0.78%
2013-09-11	7.670	7.650	7.690	7.600	7.990	35,394,599	272,420,014	7.6967	6.036	6.020	6.052	5.981	6.288	44,974,820	6.0572	-3.16%
2013-09-10	7.920	7.900	7.930	7.680	7.930	38,260,100	298,560,454	7.8034	6.233	6.217	6.241	6.044	6.241	48,615,923	6.1412	2.59%
2013-09-09	7.720	7.720	7.730	7.700	8.270	44,721,862	351,880,499	7.8682	6.076	6.076	6.083	6.060	6.508	56,826,684	6.1922	-5.85%
2013-09-06	8.200	8.190	8.200	8.110	8.240	5,258,379	43,132,750	8.2027	6.453	6.445	6.453	6.382	6.485	6,681,659	6.4554	-0.12%
2013-09-05	8.210	8.200	8.220	8.100	8.340	9,511,106	78,001,905	8.2011	6.461	6.453	6.469	6.375	6.563	12,085,468	6.4542	0.49%
2013-09-04	8.170	8.160	8.190	8.160	8.300	10,446,432	85,899,168	8.2228	6.430	6.422	6.445	6.422	6.532	13,273,957	6.4713	-1.21%
2013-09-03	8.270	8.260	8.270	8.180	8.440	10,463,075	86,917,944	8.3071	6.508	6.501	6.508	6.438	6.642	13,295,105	6.5376	-1.08%
2013-09-02	8.360	8.360	8.390	8.300	8.440	37,003,353	310,515,408	8.3915	6.579	6.579	6.603	6.532	6.642	47,019,014	6.6040	2.08%
2013-08-30	8.190	8.150	8.190	7.770	8.200	16,412,816	131,996,944	8.0423	6.445	6.414	6.445	6.115	6.453	20,855,257	6.3292	4.46%
2013-08-29	7.840	7.830	7.860	7.740	7.890	14,862,400	115,886,504	7.7973	6.170	6.162	6.186	6.091	6.209	18,885,191	6.1364	1.16%
2013-08-28	7.750	7.740	7.750	7.710	8.060	8,970,000	69,862,495	7.7885	6.099	6.091	6.099	6.068	6.343	11,397,901	6.1294	-2.27%
2013-08-27	7.930	7.920	7.930	7.680	8.020	12,289,764	96,458,311	7.8487	6.241	6.233	6.241	6.044	6.312	15,616,222	6.1768	-1.00%
2013-08-26	8.010	8.000	8.010	7.910	8.060	5,484,355	43,778,716	7.9825	6.304	6.296	6.304	6.225	6.343	6,968,800	6.2821	0.63%
2013-08-23	7.960	7.950	7.960	7.880	8.000	9,958,502	78,922,894	7.9252	6.264	6.257	6.264	6.201	6.296	12,653,960	6.2370	1.14%
2013-08-22	7.870	7.850	7.870	7.700	7.930	17,755,345	139,120,013	7.8354	6.194	6.178	6.194	6.060	6.241	22,561,167	6.1663	0.00%
2013-08-21	7.870	7.860	7.900	7.800	8.080	15,481,000	122,605,413	7.9197	6.194	6.186	6.217	6.138	6.359	19,671,227	6.2327	-1.63%
2013-08-20	8.000	7.990	8.000	7.600	8.150	34,111,431	269,634,066	7.9045	6.296	6.288	6.296	5.981	6.414	43,344,338	6.2207	-3.85%
2013-08-19	8.320	8.310	8.330	8.060	8.430	4,228,820	35,268,190	8.3400	6.548	6.540	6.556	6.343	6.634	5,373,431	6.5634	-0.95%
2013-08-16	8.400	8.400	8.420	8.300	8.500	12,378,288	104,173,192	8.4158	6.611	6.611	6.626	6.532	6.689	15,728,707	6.6231	0.72%
2013-08-15	8.340	8.330	8.350	8.220	8.570	15,095,742	126,715,545	8.3941	6.563	6.556	6.571	6.469	6.744	19,181,692	6.6061	-0.48%
2013-08-13	8.380	8.360	8.370	8.230	8.400	11,945,804	99,691,697	8.3453	6.595	6.579	6.587	6.477	6.611	15,179,163	6.5677	0.72%
2013-08-12	8.320	8.320	8.330	8.070	8.380	13,434,300	111,715,842	8.3157	6.548	6.548	6.556	6.351	6.595	17,070,549	6.5444	2.97%
2013-08-09	8.080	8.050	8.080	8.050	8.300	3,136,071	25,482,754	8.1257	6.359	6.335	6.359	6.335	6.532	3,984,908	6.3948	-0.74%
2013-08-08	8.140	8.110	8.150	7.980	8.210	10,711,000	87,034,507	8.1257	6.406	6.382	6.414	6.280	6.461	13,610,136	6.3948	2.26%
2013-08-07	7.960	7.960	7.970	7.920	8.190	14,855,202	119,572,222	8.0492	6.264	6.264	6.272	6.233	6.445	18,876,045	6.3346	-1.61%
2013-08-06	8.090	8.090	8.100	7.950	8.170	15,489,142	124,918,817	8.0649	6.367	6.367	6.375	6.257	6.430	19,681,573	6.3470	-1.70%
2013-08-05	8.230	8.230	8.240	8.200	8.380	10,418,800	85,915,695	8.2462	6.477	6.477	6.485	6.453	6.595	13,238,846	6.4897	-1.91%
2013-08-02	8.390	8.370	8.400	8.310	8.460	13,884,584	116,358,933	8.3804	6.603	6.587	6.611	6.540	6.658	17,642,711	6.5953	1.08%
2013-08-01	8.300	8.290	8.300	8.200	8.430	16,502,166	137,248,283	8.3170	6.532	6.524	6.532	6.453	6.634	20,968,791	6.5454	1.59%
2013-07-31	8.170	8.160	8.190	8.110	8.430	13,905,426	114,750,571	8.2522	6.430	6.422	6.445	6.382	6.634	17,669,194	6.4944	-1.92%
2013-07-30	8.330	8.320	8.340	8.290	8.520	7,143,132	60,104,134	8.4143	6.556	6.548	6.563	6.524	6.705	9,076,556	6.6219	-1.54%
2013-07-29	8.460	8.460	8.470	8.110	8.480	16,598,733	138,210,730	8.3266	6.658	6.658	6.666	6.382	6.674	21,091,496	6.5529	3.30%
2013-07-26	8.190	8.180	8.190	8.180	8.470	7,318,494	60,581,828	8.2779	6.445	6.438	6.445	6.438	6.666	9,299,384	6.5146	-1.80%
2013-07-25	8.340	8.330	8.350	8.200	8.380	6,348,367	52,603,886	8.2862	6.563	6.556	6.571	6.453	6.595	8,066,673	6.5211	0.85%
2013-07-24	8.270	8.260	8.280	8.150	8.410	15,419,790	127,874,724	8.2929	6.508	6.501	6.516	6.414	6.619	19,593,449	6.5264	-2.01%
2013-07-23	8.440	8.420	8.440	8.340	8.580	20,137,498	170,184,280	8.4511	6.642	6.626	6.642	6.563	6.752	25,588,095	6.6509	2.43%
2013-07-22	8.240	8.230	8.260	8.180	8.300	9,340,171	76,842,445	8.2271	6.485	6.477	6.501	6.438	6.532	11,868,266	6.4746	0.49%
2013-07-19	8.200	8.200	8.210	8.090	8.230	13,626,520	111,664,339	8.1946	6.453	6.453	6.461	6.367	6.477	17,314,797	6.4491	-0.12%
2013-07-18	8.210	8.190	8.230	8.170	8.310	10,335,415	84,843,000	8.2090	6.461	6.445	6.477	6.430	6.540	13,132,892	6.4603	0.24%
2013-07-17	8.190	8.170	8.190	8.170	8.420	16,481,000	136,487,523	8.2815	6.445	6.430	6.445	6.430	6.626	20,941,896	6.5174	-2.73%
2013-07-16	8.420	8.410	8.420	8.280	8.630	30,694,385	261,052,822	8.5049	6.626	6.619	6.626	6.516	6.792	39,002,404	6.6932	1.57%
2013-07-15	8.290	8.300	8.310	7.970	8.370	22,195,095	183,475,625	8.2665	6.524	6.532	6.540	6.272	6.587	28,202,619	6.5056	3.37%
2013-07-12	8.020	7.990	8.020	7.910	8.100	10,914,798	87,299,901	7.9983	6.312	6.288	6.312	6.225	6.375	13,869,096	6.2946	-1.72%
2013-07-11	8.160	8.150	8.160	8.060	8.260	15,286,755	124,685,767	8.1565	6.422	6.414	6.422	6.343	6.501	19,424,406	6.4190	-0.37%
2013-07-10	8.190	8.160	8.200	7.930	8.240	19,515,850	158,533,383	8.1233	6.445	6.422	6.453	6.241	6.485	24,798,186	6.3929	2.76%
2013-07-09	7.970	7.960	7.980	7.750	8.140	10,560,907	84,113,500	7.9646	6.272	6.264	6.280	6.099	6.406	13,419,417	6.2680	1.92%
2013-07-08	7.820	7.810	7.850	7.310	7.930	16,548,000	126,885,665	7.6677	6.154	6.146	6.178	5.753	6.241	21,027,031	6.0344	3.17%
2013-07-05	7.580	7.570	7.580	7.570	7.840	14,343,528	109,342,667	7.6231	5.965	5.957	5.965	5.957	6.170	18,225,877	5.9993	-1.43%
2013-07-04	7.690	7.680	7.690	7.620	8.000	13,541,588	104,319,048	7.7036	6.052	6.044	6.052	5.997	6.296	17,206,876	6.0626	-1.91%
2013-07-03	7.840	7.820	7.850	7.810	8.110	25,674,905	203,238,535	7.9158	6.170	6.154	6.178	6.146	6.382	32,624,306	6.2297	-3.21%
2013-07-02	8.100	8.100	8.130	7.860	8.240	17,464,648	142,055,339	8.1339	6.375	6.375	6.398	6.186	6.485	22,191,787	6.4013	0.75%
2013-06-28	8.040	8.040	8.060	7.940	8.280	19,990,980	160,779,264	8.0426	6.327	6.327	6.343	6.249	6.516	25,401,919	6.3294	0.37%
2013-06-27	8.010	7.980	8.000	7.740	8.120	71,923,000	573,046,760	7.9675	6.304	6.280	6.296	6.091	6.390	91,390,327	6.2703	7.09%
2013-06-26	7.480	7.450	7.470	7.250	7.590	12,834,733	96,201,011	7.4954	5.887	5.863	5.879	5.706	5.973	16,308,698	5.8988	3.89%
2013-06-25	7.200	7.170	7.210	6.970	7.550	21,561,665	155,316,917	7.2034	5.666	5.643	5.674	5.485	5.942	27,397,740	5.6690	-2.83%
2013-06-24	7.410	7.410	7.430	7.250	7.760	14,073,103	104,609,017	7.4333	5.832	5.832	5.847	5.706	6.107	17,882,256	5.8499	-5.12%
2013-06-21	7.810	7.810	7.840	7.520	7.850	17,802,262	137,435,714	7.7201	6.146	6.146	6.170	5.918	6.178	22,620,783	6.0756	-1.76%
2013-06-20	7.950	7.920	7.960	7.890	8.240	15,003,000	120,130,805	8.0071	6.257	6.233	6.264	6.209	6.485	19,063,847	6.3015	-3.40%
2013-06-19	8.230	8.210	8.240	7.910	8.280	16,170,805	131,905,317	8.1570	6.477	6.461	6.485	6.225	6.516	20,547,741	6.4195	3.39%
2013-06-18	7.960	7.950	7.970	7.910	8.210	13,928,967	112,427,722	8.0715	6.264	6.257	6.272	6.225	6.461	17,699,107	6.3522	-0.62%
2013-06-17	8.010	8.000	8.020	7.890	8.250	17,752,500	143,266,224	8.0702	6.304	6.296	6.312	6.209	6.493	22,557,552	6.3511	1.52%
2013-06-14	7.890	7.850	7.880	7.730	7.990	24,540,956	192,737,139	7.8537	6.209	6.178	6.201	6.083	6.288	31,183,432	6.1808	0.25%
2013-06-13	7.870	7.850	7.870	7.780	8.200	28,126,430	221,008,079	7.8577	6.194	6.178	6.194	6.123	6.453	35,739,383	6.1839	-4.49%
2013-06-11	8.240	8.230	8.240	8.100	8.300	13,778,198	113,210,270	8.2166	6.485	6.477	6.485	6.375	6.532	17,507,529	6.4664	0.61%
2013-06-10	8.190	8.190	8.200	7.920	8.200	11,499,200	93,428,010	8.1247	6.445	6.445	6.453	6.233	6.453	14,611,677	6.3941	2.25%
2013-06-07	8.010	8.000	8.020	7.880	8.250	17,058,606	136,556,693	8.0051	6.304	6.296	6.312	6.201	6.493	21,675,842	6.2999	-1.96%
2013-06-06	8.170	8.170	8.200	7.880	8.200	14,533,479	117,833,852	8.1078	6.430	6.430	6.453	6.201	6.453	18,467,241	6.3807	0.86%
2013-06-05	8.180	8.160	8.180	7.790	8.230	21,918,231	177,282,594	8.0884	6.375	6.359	6.375	6.071	6.414	28,125,810	6.3032	3.94%
2013-06-04	7.870	7.840	7.870	7.810	7.980	9,387,921	73,928,303	7.8748	6.133	6.110	6.133	6.086	6.219	12,046,724	6.1368	-0.38%
2013-06-03	7.900	7.870	7.900	7.830	8.080	10,899,523	86,431,260	7.9298	6.156	6.133	6.156	6.102	6.297	13,986,435	6.1796	1.94%
2013-05-31	7.750	7.750	7.860	7.720	7.950	16,526,965	129,516,514	7.8367	6.040	6.040	6.125	6.016	6.195	21,207,655	6.1071	-2.02%
2013-05-30	7.910	7.900	7.910	7.670	8.240	28,121,196	223,936,538	7.9633	6.164	6.156	6.164	5.977	6.421	36,085,550	6.2057	-3.42%
2013-05-29	8.190	8.150	8.200	8.100	8.220	12,248,325	100,118,055	8.1740	6.382	6.351	6.390	6.312	6.406	15,717,239	6.3700	-0.36%
2013-05-28	8.220	8.210	8.230	7.960	8.270	11,049,000	90,249,910	8.1682	6.406	6.398	6.414	6.203	6.445	14,178,246	6.3654	0.74%
2013-05-27	8.160	8.150	8.160	7.900	8.270	18,739,186	153,187,095	8.1747	6.359	6.351	6.359	6.156	6.445	24,046,411	6.3705	2.00%
2013-05-24	8.000	7.990	8.000	7.700	8.020	18,846,253	149,162,905	7.9147	6.234	6.227	6.234	6.001	6.250	24,183,801	6.1679	3.63%
2013-05-23	7.720	7.710	7.730	7.590	7.830	17,534,407	135,207,272	7.7110	6.016	6.008	6.024	5.915	6.102	22,500,420	6.0091	-0.26%
2013-05-22	7.740	7.690	7.740	7.670	8.100	17,701,607	137,976,034	7.7945	6.032	5.993	6.032	5.977	6.312	22,714,974	6.0742	-3.49%
2013-05-21	8.020	8.010	8.020	7.910	8.100	14,115,167	113,089,264	8.0119	6.250	6.242	6.250	6.164	6.312	18,112,799	6.2436	-0.99%
2013-05-20	8.100	8.100	8.110	8.000	8.320	27,641,020	226,315,390	8.1877	6.312	6.312	6.320	6.234	6.484	35,469,381	6.3806	1.38%
2013-05-16	7.990	7.980	8.000	7.800	8.100	36,249,523	289,217,456	7.9785	6.227	6.219	6.234	6.078	6.312	46,515,944	6.2176	2.30%
2013-05-15	7.810	7.800	7.820	7.500	7.840	21,206,397	163,532,173	7.7115	6.086	6.078	6.094	5.845	6.110	27,212,374	6.0095	3.99%
2013-05-14	7.510	7.510	7.520	7.470	7.590	11,140,890	83,790,168	7.5210	5.852	5.852	5.860	5.821	5.915	14,296,161	5.8610	0.00%
2013-05-13	7.510	7.500	7.520	7.460	7.660	6,107,872	46,123,141	7.5514	5.852	5.845	5.860	5.814	5.969	7,837,715	5.8848	-1.05%
2013-05-10	7.590	7.580	7.600	7.470	7.670	25,210,000	191,412,485	7.5927	5.915	5.907	5.923	5.821	5.977	32,349,859	5.9169	1.34%
2013-05-09	7.490	7.490	7.510	7.220	7.510	17,901,842	132,126,069	7.3806	5.837	5.837	5.852	5.626	5.852	22,971,918	5.7516	4.17%
2013-05-08	7.190	7.170	7.190	7.110	7.370	15,713,000	112,974,135	7.1899	5.603	5.588	5.603	5.541	5.743	20,163,163	5.6030	-1.51%
2013-05-07	7.300	7.270	7.310	7.180	7.380	15,451,000	111,847,808	7.2389	5.689	5.665	5.697	5.595	5.751	19,826,960	5.6412	-0.14%
2013-05-06	7.310	7.310	7.320	7.240	7.460	13,659,222	100,608,768	7.3656	5.697	5.697	5.704	5.642	5.814	17,527,723	5.7400	1.53%
2013-05-03	7.200	7.190	7.200	7.140	7.340	15,998,130	115,874,349	7.2430	5.611	5.603	5.611	5.564	5.720	20,529,046	5.6444	0.70%
2013-05-02	7.150	7.140	7.150	7.000	7.200	26,659,640	190,539,467	7.1471	5.572	5.564	5.572	5.455	5.611	34,210,059	5.5697	0.56%
2013-04-30	7.110	7.100	7.120	7.030	7.240	12,013,626	85,499,295	7.1169	5.541	5.533	5.549	5.478	5.642	15,416,069	5.5461	-1.25%
2013-04-29	7.200	7.190	7.210	7.110	7.220	7,261,477	52,191,385	7.1874	5.611	5.603	5.619	5.541	5.626	9,318,039	5.6011	0.14%
2013-04-26	7.190	7.190	7.210	7.100	7.260	6,230,000	44,800,119	7.1910	5.603	5.603	5.619	5.533	5.658	7,994,432	5.6039	0.00%
2013-04-25	7.190	7.180	7.200	7.140	7.290	10,558,000	76,057,924	7.2038	5.603	5.595	5.611	5.564	5.681	13,548,188	5.6139	0.00%
2013-04-24	7.190	7.170	7.200	7.150	7.330	15,370,000	110,643,460	7.1987	5.603	5.588	5.611	5.572	5.712	19,723,020	5.6099	0.28%
2013-04-23	7.170	7.160	7.190	7.110	7.260	6,577,968	47,264,539	7.1853	5.588	5.580	5.603	5.541	5.658	8,440,949	5.5994	-1.38%
2013-04-22	7.270	7.230	7.270	7.190	7.360	5,160,900	37,389,670	7.2448	5.665	5.634	5.665	5.603	5.736	6,622,546	5.6458	-0.82%
2013-04-19	7.330	7.330	7.340	7.020	7.400	16,511,356	120,032,553	7.2697	5.712	5.712	5.720	5.471	5.767	21,187,625	5.6652	3.82%
2013-04-18	7.060	7.050	7.070	7.050	7.280	15,278,000	109,005,801	7.1348	5.502	5.494	5.510	5.494	5.673	19,604,964	5.5601	-2.08%
2013-04-17	7.210	7.200	7.220	7.150	7.530	22,929,891	169,032,955	7.3717	5.619	5.611	5.626	5.572	5.868	29,423,988	5.7447	-1.10%
2013-04-16	7.290	7.270	7.310	7.030	7.350	14,832,000	106,855,236	7.2044	5.681	5.665	5.697	5.478	5.728	19,032,650	5.6143	1.25%
2013-04-15	7.200	7.200	7.210	7.130	7.380	8,382,000	60,611,150	7.2311	5.611	5.611	5.619	5.556	5.751	10,755,911	5.6351	-2.44%
2013-04-12	7.380	7.360	7.390	7.200	7.390	15,840,985	116,164,998	7.3332	5.751	5.736	5.759	5.611	5.759	20,327,395	5.7147	1.79%
2013-04-11	7.250	7.220	7.230	7.190	7.440	17,753,001	129,069,377	7.2703	5.650	5.626	5.634	5.603	5.798	22,780,923	5.6657	-2.16%
2013-04-10	7.410	7.390	7.400	7.180	7.430	18,574,676	135,718,948	7.3067	5.775	5.759	5.767	5.595	5.790	23,835,309	5.6940	2.07%
2013-04-09	7.260	7.250	7.260	7.010	7.350	19,919,000	144,601,490	7.2595	5.658	5.650	5.658	5.463	5.728	25,560,366	5.6573	4.01%
2013-04-08	6.980	6.990	7.000	6.560	7.020	13,390,504	92,509,076	6.9086	5.439	5.447	5.455	5.112	5.471	17,182,900	5.3838	4.80%
2013-04-05	6.660	6.630	6.670	6.380	6.870	25,630,033	169,901,818	6.6290	5.190	5.167	5.198	4.972	5.354	32,888,852	5.1659	-4.17%
2013-04-03	6.950	6.910	6.950	6.850	7.090	11,790,805	81,841,804	6.9412	5.416	5.385	5.416	5.338	5.525	15,130,142	5.4092	0.14%
2013-04-02	6.940	6.930	6.940	6.850	7.100	10,036,165	69,632,028	6.9381	5.408	5.400	5.408	5.338	5.533	12,878,561	5.4068	-1.42%
2013-03-28	7.040	6.980	7.060	6.850	7.110	20,076,477	141,046,928	7.0255	5.486	5.439	5.502	5.338	5.541	25,762,443	5.4749	0.43%
2013-03-27	7.010	7.000	7.030	7.000	7.260	19,023,280	134,924,571	7.0926	5.463	5.455	5.478	5.455	5.658	24,410,965	5.5272	-3.71%
2013-03-26	7.280	7.270	7.280	7.030	7.410	25,697,000	187,758,048	7.3066	5.673	5.665	5.673	5.478	5.775	32,974,785	5.6940	-0.27%
2013-03-25	7.300	7.280	7.300	7.270	7.440	26,283,690	193,781,367	7.3727	5.689	5.673	5.689	5.665	5.798	33,727,634	5.7455	0.00%
2013-03-22	7.300	7.290	7.320	7.060	7.490	26,915,755	197,202,061	7.3266	5.689	5.681	5.704	5.502	5.837	34,538,710	5.7096	2.10%
2013-03-21	7.150	7.130	7.150	7.000	7.190	18,038,421	128,424,593	7.1195	5.572	5.556	5.572	5.455	5.603	23,147,179	5.5482	0.42%
2013-03-20	7.120	7.100	7.130	6.780	7.140	19,322,860	135,753,568	7.0255	5.549	5.533	5.556	5.284	5.564	24,795,390	5.4750	5.17%
2013-03-19	6.770	6.760	6.780	6.680	6.880	15,218,734	102,698,637	6.7482	5.276	5.268	5.284	5.206	5.362	19,528,913	5.2588	0.45%
2013-03-18	6.740	6.720	6.740	6.600	6.880	12,506,259	84,522,470	6.7584	5.252	5.237	5.252	5.143	5.362	16,048,223	5.2668	-3.02%
2013-03-15	6.950	6.890	6.940	6.690	6.970	30,610,939	209,934,043	6.8581	5.416	5.369	5.408	5.213	5.432	39,280,427	5.3445	2.36%
2013-03-14	6.790	6.790	6.800	6.310	6.850	23,464,119	155,740,370	6.6374	5.291	5.291	5.299	4.917	5.338	30,109,518	5.1725	5.43%
2013-03-13	6.440	6.440	6.450	6.370	6.630	18,661,556	120,388,079	6.4511	5.019	5.019	5.026	4.964	5.167	23,946,795	5.0273	-1.08%
2013-03-12	6.510	6.500	6.530	6.330	6.920	22,499,290	148,163,164	6.5852	5.073	5.065	5.089	4.933	5.393	28,871,434	5.1318	-5.65%
2013-03-11	6.900	6.860	6.880	6.800	7.010	21,861,000	151,013,164	6.9079	5.377	5.346	5.362	5.299	5.463	28,052,371	5.3833	-0.14%
2013-03-08	6.910	6.910	6.930	6.800	7.050	20,715,611	143,180,560	6.9117	5.385	5.385	5.400	5.299	5.494	26,582,590	5.3863	-0.58%
2013-03-07	6.950	6.960	6.970	6.900	6.990	16,426,698	113,895,790	6.9336	5.416	5.424	5.432	5.377	5.447	21,078,991	5.4033	-0.57%
2013-03-06	6.990	6.970	6.990	6.880	7.070	194,412,805	1,353,513,729	6.9621	5.447	5.432	5.447	5.362	5.510	249,473,494	5.4255	-2.92%
2013-03-05	7.200	7.200	7.230	7.100	7.350	20,881,476	151,414,065	7.2511	5.611	5.611	5.634	5.533	5.728	26,795,430	5.6507	0.14%
2013-03-04	7.190	7.170	7.180	7.060	7.320	25,224,800	181,556,049	7.1975	5.603	5.588	5.595	5.502	5.704	32,368,850	5.6090	0.00%
2013-03-01	7.190	7.170	7.190	6.940	7.350	26,747,070	192,427,451	7.1943	5.603	5.588	5.603	5.408	5.728	34,322,251	5.6065	1.70%
2013-02-28	7.070	7.030	7.090	6.900	7.160	13,678,000	96,499,320	7.0551	5.510	5.478	5.525	5.377	5.580	17,551,819	5.4980	3.21%
2013-02-27	6.850	6.840	6.860	6.570	6.890	14,893,500	101,296,874	6.8014	5.338	5.330	5.346	5.120	5.369	19,111,568	5.3003	1.03%
2013-02-26	6.780	6.760	6.770	6.750	7.040	12,971,900	89,041,628	6.8642	5.284	5.268	5.276	5.260	5.486	16,645,741	5.3492	-2.02%
2013-02-25	6.920	6.900	6.920	6.870	6.990	3,943,000	27,252,658	6.9117	5.393	5.377	5.393	5.354	5.447	5,059,718	5.3862	0.73%
2013-02-22	6.870	6.850	6.890	6.840	7.180	15,879,075	110,774,708	6.9761	5.354	5.338	5.369	5.330	5.595	20,376,273	5.4365	-1.43%
2013-02-21	6.970	6.950	6.970	6.830	7.100	10,538,950	73,515,715	6.9756	5.432	5.416	5.432	5.323	5.533	13,523,742	5.4360	-1.83%
2013-02-20	7.100	7.050	7.100	7.000	7.130	10,670,000	75,391,075	7.0657	5.533	5.494	5.533	5.455	5.556	13,691,908	5.5063	2.31%
2013-02-19	6.940	6.940	6.950	6.920	7.130	6,517,000	45,720,150	7.0155	5.408	5.408	5.416	5.393	5.556	8,362,714	5.4671	-2.25%
2013-02-18	7.100	7.090	7.100	7.070	7.200	7,390,183	52,640,952	7.1231	5.533	5.525	5.533	5.510	5.611	9,483,196	5.5510	-1.93%
2013-02-15	7.240	7.220	7.240	7.000	7.270	13,065,696	94,117,215	7.2034	5.642	5.626	5.642	5.455	5.665	16,766,102	5.6135	1.83%
2013-02-14	7.110	7.100	7.120	6.900	7.200	8,564,000	60,931,261	7.1148	5.541	5.533	5.549	5.377	5.611	10,989,456	5.5445	0.14%
2013-02-08	7.100	7.090	7.100	7.060	7.240	20,782,300	148,127,406	7.1276	5.533	5.525	5.533	5.502	5.642	26,668,166	5.5545	-1.93%
2013-02-07	7.240	7.230	7.240	6.900	7.250	50,946,795	360,039,684	7.0670	5.642	5.634	5.642	5.377	5.650	65,375,709	5.5072	5.39%
2013-02-06	6.870	6.870	6.880	6.670	6.940	26,297,560	179,501,690	6.8258	5.354	5.354	5.362	5.198	5.408	33,745,433	5.3193	3.15%
2013-02-05	6.660	6.670	6.680	6.640	6.800	42,702,515	285,977,947	6.6970	5.190	5.198	5.206	5.175	5.299	54,796,522	5.2189	-4.17%
2013-02-04	6.950	6.950	6.970	6.620	6.970	41,399,000	281,210,536	6.7927	5.416	5.416	5.432	5.159	5.432	53,123,832	5.2935	4.51%
2013-02-01	6.650	6.640	6.660	6.430	6.680	17,770,047	116,868,059	6.5767	5.182	5.175	5.190	5.011	5.206	22,802,797	5.1252	2.31%
2013-01-31	6.500	6.480	6.530	6.400	6.600	17,358,000	112,338,695	6.4719	5.065	5.050	5.089	4.987	5.143	22,274,052	5.0435	-0.76%
2013-01-30	6.550	6.540	6.550	6.300	6.690	30,113,090	198,130,780	6.5796	5.104	5.097	5.104	4.910	5.213	38,641,579	5.1274	4.13%
2013-01-29	6.290	6.280	6.290	6.250	6.370	9,118,000	57,485,067	6.3046	4.902	4.894	4.902	4.871	4.964	11,700,358	4.9131	-0.63%
2013-01-28	6.330	6.330	6.350	6.270	6.430	4,206,900	26,584,514	6.3193	4.933	4.933	4.949	4.886	5.011	5,398,359	4.9246	-0.78%
2013-01-25	6.380	6.370	6.380	6.160	6.430	14,192,000	89,775,355	6.3258	4.972	4.964	4.972	4.800	5.011	18,211,392	4.9296	0.79%
2013-01-24	6.330	6.330	6.340	6.260	6.400	10,105,000	63,852,390	6.3189	4.933	4.933	4.941	4.878	4.987	12,966,891	4.9243	-0.16%
2013-01-23	6.340	6.310	6.330	6.240	6.420	9,444,128	59,645,137	6.3156	4.941	4.917	4.933	4.863	5.003	12,118,850	4.9217	0.00%
2013-01-22	6.340	6.330	6.340	6.300	6.380	6,116,682	38,737,645	6.3331	4.941	4.933	4.941	4.910	4.972	7,849,020	4.9353	-0.94%
2013-01-21	6.400	6.390	6.410	6.360	6.460	5,911,500	37,851,085	6.4030	4.987	4.980	4.995	4.956	5.034	7,585,728	4.9898	-0.93%
2013-01-18	6.460	6.460	6.470	6.230	6.470	23,574,357	150,272,291	6.3744	5.034	5.034	5.042	4.855	5.042	30,250,977	4.9675	4.70%
2013-01-17	6.170	6.170	6.180	6.170	6.460	14,270,024	89,022,989	6.2385	4.808	4.808	4.816	4.808	5.034	18,311,514	4.8616	-4.19%
2013-01-16	6.440	6.420	6.430	6.270	6.510	13,488,500	86,130,245	6.3855	5.019	5.003	5.011	4.886	5.073	17,308,650	4.9761	-0.31%
2013-01-15	6.460	6.450	6.460	6.270	6.470	24,572,706	157,277,231	6.4005	5.034	5.026	5.034	4.886	5.042	31,532,073	4.9878	1.41%
2013-01-14	6.370	6.360	6.380	6.260	6.400	17,552,300	111,072,147	6.3281	4.964	4.956	4.972	4.878	4.987	22,523,381	4.9314	-0.31%
2013-01-11	6.390	6.380	6.390	6.010	6.400	44,366,187	277,107,072	6.2459	4.980	4.972	4.980	4.684	4.987	56,931,372	4.8674	1.91%
2013-01-10	6.270	6.270	6.280	6.230	6.830	67,035,899	436,748,226	6.5151	4.886	4.886	4.894	4.855	5.323	86,021,494	5.0772	-2.18%
2013-01-09	6.410	6.400	6.420	5.850	6.470	59,008,985	367,360,979	6.2255	4.995	4.987	5.003	4.559	5.042	75,721,235	4.8515	9.57%
2013-01-08	5.850	5.830	5.880	5.820	5.980	32,709,492	192,551,641	5.8867	4.559	4.543	4.582	4.535	4.660	41,973,322	4.5875	0.00%
2013-01-07	5.850	5.850	5.860	5.600	5.880	28,650,000	164,150,880	5.7295	4.559	4.559	4.567	4.364	4.582	36,764,120	4.4650	5.41%
2013-01-04	5.550	5.570	5.580	5.410	5.600	16,413,908	90,460,025	5.5112	4.325	4.341	4.348	4.216	4.364	21,062,579	4.2948	0.91%
2013-01-03	5.500	5.490	5.500	5.470	5.630	18,951,183	104,935,890	5.5372	4.286	4.278	4.286	4.263	4.387	24,318,449	4.3151	-0.90%
2013-01-02	5.550	5.530	5.540	5.400	5.570	15,668,237	86,001,308	5.4889	4.325	4.309	4.317	4.208	4.341	20,105,722	4.2775	3.54%
2012-12-31	5.360	5.350	5.380	5.240	5.410	15,838,305	84,743,618	5.3505	4.177	4.169	4.193	4.083	4.216	20,323,956	4.1696	2.68%
2012-12-28	5.220	5.220	5.250	5.210	5.310	25,667,171	134,574,329	5.2431	4.068	4.068	4.091	4.060	4.138	32,936,508	4.0859	0.19%
2012-12-27	5.210	5.200	5.210	5.190	5.280	6,642,845	34,640,503	5.2147	4.060	4.052	4.060	4.045	4.115	8,524,201	4.0638	-0.38%
2012-12-24	5.230	5.220	5.230	5.220	5.260	2,850,000	14,940,430	5.2423	4.076	4.068	4.076	4.068	4.099	3,657,164	4.0853	-0.19%
2012-12-21	5.240	5.210	5.270	5.210	5.330	30,574,000	161,631,651	5.2866	4.083	4.060	4.107	4.060	4.154	39,233,026	4.1198	-1.50%
2012-12-20	5.320	5.320	5.330	5.190	5.360	37,182,197	195,043,506	5.2456	4.146	4.146	4.154	4.045	4.177	47,712,766	4.0879	2.50%
2012-12-19	5.190	5.180	5.190	5.140	5.220	31,663,730	164,241,456	5.1871	4.045	4.037	4.045	4.006	4.068	40,631,384	4.0422	0.39%
2012-12-18	5.170	5.150	5.170	5.140	5.270	8,663,142	45,062,390	5.2016	4.029	4.013	4.029	4.006	4.107	11,116,677	4.0536	-1.15%
2012-12-17	5.230	5.220	5.240	5.170	5.310	33,015,061	172,901,280	5.2370	4.076	4.068	4.083	4.029	4.138	42,365,433	4.0812	0.00%
2012-12-14	5.230	5.220	5.230	5.120	5.270	88,443,649	460,957,591	5.2119	4.076	4.068	4.076	3.990	4.107	113,492,247	4.0616	-5.42%
2012-12-13	5.530	5.530	5.540	5.380	5.640	22,508,000	124,822,400	5.5457	4.309	4.309	4.317	4.193	4.395	28,882,611	4.3217	2.41%
2012-12-12	5.400	5.380	5.400	5.280	5.400	9,657,703	51,581,212	5.3409	4.208	4.193	4.208	4.115	4.208	12,392,913	4.1622	1.69%
2012-12-11	5.310	5.300	5.310	5.260	5.350	5,914,540	31,419,954	5.3123	4.138	4.130	4.138	4.099	4.169	7,589,628	4.1399	1.14%
2012-12-10	5.250	5.230	5.240	5.210	5.350	8,247,000	43,408,880	5.2636	4.091	4.076	4.083	4.060	4.169	10,582,677	4.1019	0.00%
2012-12-07	5.250	5.250	5.260	5.240	5.300	9,144,000	48,196,200	5.2708	4.091	4.091	4.099	4.083	4.130	11,733,721	4.1075	0.57%
2012-12-06	5.220	5.210	5.220	5.210	5.320	3,833,000	20,068,320	5.2357	4.068	4.060	4.068	4.060	4.146	4,918,564	4.0801	-1.32%
2012-12-05	5.290	5.280	5.290	5.210	5.300	10,960,000	57,874,030	5.2805	4.122	4.115	4.122	4.060	4.130	14,064,040	4.1150	1.15%
2012-12-04	5.230	5.220	5.230	5.090	5.230	10,729,000	55,551,664	5.1777	4.076	4.068	4.076	3.967	4.076	13,767,617	4.0350	3.36%
2012-12-03	5.060	5.050	5.060	5.030	5.170	6,984,678	35,462,711	5.0772	3.943	3.935	3.943	3.920	4.029	8,962,846	3.9566	-1.17%
2012-11-30	5.120	5.100	5.140	5.060	5.150	17,166,000	87,532,304	5.0992	3.990	3.974	4.006	3.943	4.013	22,027,675	3.9737	0.20%
2012-11-29	5.110	5.100	5.110	5.070	5.270	12,306,539	62,976,178	5.1173	3.982	3.974	3.982	3.951	4.107	15,791,940	3.9879	-1.54%
2012-11-28	5.190	5.170	5.180	4.980	5.190	51,130,620	258,619,400	5.0580	4.045	4.029	4.037	3.881	4.045	65,611,596	3.9417	7.45%
2012-11-27	4.830	4.820	4.830	4.820	4.910	3,741,920	18,132,614	4.8458	3.764	3.756	3.764	3.756	3.826	4,801,689	3.7763	-0.82%
2012-11-26	4.870	4.850	4.870	4.830	4.900	3,749,000	18,239,508	4.8652	3.795	3.780	3.795	3.764	3.819	4,810,774	3.7914	0.41%
2012-11-23	4.850	4.830	4.850	4.800	4.850	3,813,000	18,417,100	4.8301	3.780	3.764	3.780	3.741	3.780	4,892,900	3.7640	0.83%
2012-11-22	4.810	4.810	4.820	4.790	4.870	6,187,000	29,782,161	4.8137	3.748	3.748	3.756	3.733	3.795	7,939,253	3.7513	-0.21%
2012-11-21	4.820	4.810	4.820	4.770	4.850	5,339,760	25,614,855	4.7970	3.756	3.748	3.756	3.717	3.780	6,852,062	3.7383	0.42%
2012-11-20	4.800	4.780	4.800	4.770	4.920	11,588,150	56,104,800	4.8416	3.741	3.725	3.741	3.717	3.834	14,870,092	3.7730	-1.03%
2012-11-19	4.850	4.840	4.850	4.780	4.870	6,564,000	31,745,273	4.8363	3.780	3.772	3.780	3.725	3.795	8,423,026	3.7689	0.62%
2012-11-16	4.820	4.800	4.810	4.770	4.840	5,848,000	28,111,650	4.8071	3.756	3.741	3.748	3.717	3.772	7,504,243	3.7461	0.42%
2012-11-15	4.800	4.800	4.820	4.790	4.900	9,978,184	48,342,864	4.8449	3.741	3.741	3.756	3.733	3.819	12,804,159	3.7756	-3.23%
2012-11-14	4.960	4.950	4.960	4.910	5.000	6,242,660	30,901,440	4.9500	3.865	3.857	3.865	3.826	3.896	8,010,677	3.8575	0.40%
2012-11-13	4.940	4.930	4.940	4.900	5.100	8,955,035	44,491,037	4.9683	3.850	3.842	3.850	3.819	3.974	11,491,238	3.8717	-3.14%
2012-11-12	5.100	5.090	5.100	5.090	5.160	3,910,000	20,054,012	5.1289	3.974	3.967	3.974	3.967	4.021	5,017,372	3.9969	-0.58%
2012-11-09	5.130	5.120	5.130	5.090	5.150	4,369,620	22,377,280	5.1211	3.998	3.990	3.998	3.967	4.013	5,607,163	3.9908	0.20%
2012-11-08	5.120	5.110	5.120	5.050	5.160	5,358,000	27,497,310	5.1320	3.990	3.982	3.990	3.935	4.021	6,875,468	3.9993	-0.97%
2012-11-07	5.170	5.160	5.170	5.120	5.230	11,499,692	59,492,262	5.1734	4.029	4.021	4.029	3.990	4.076	14,756,581	4.0316	0.58%
2012-11-06	5.140	5.120	5.140	5.070	5.170	11,092,000	56,859,310	5.1262	4.006	3.990	4.006	3.951	4.029	14,233,425	3.9948	1.18%
2012-11-05	5.080	5.070	5.080	5.030	5.110	6,070,521	30,820,764	5.0771	3.959	3.951	3.959	3.920	3.982	7,789,786	3.9566	-0.59%
2012-11-02	5.110	5.110	5.120	5.090	5.160	6,278,000	32,139,420	5.1194	3.982	3.982	3.990	3.967	4.021	8,056,026	3.9895	0.99%
2012-11-01	5.060	5.050	5.060	5.010	5.090	6,813,471	34,514,554	5.0656	3.943	3.935	3.943	3.904	3.967	8,743,151	3.9476	0.20%
2012-10-31	5.050	5.050	5.060	5.010	5.070	3,778,416	19,042,468	5.0398	3.935	3.935	3.943	3.904	3.951	4,848,521	3.9275	1.00%
2012-10-30	5.000	5.000	5.020	4.950	5.070	6,593,000	32,952,569	4.9981	3.896	3.896	3.912	3.857	3.951	8,460,239	3.8950	-1.19%
2012-10-29	5.060	5.040	5.060	4.940	5.070	5,071,000	25,471,225	5.0229	3.943	3.928	3.943	3.850	3.951	6,507,185	3.9143	1.00%
2012-10-26	5.010	4.990	5.010	5.000	5.130	10,552,992	53,278,510	5.0487	3.904	3.889	3.904	3.896	3.998	13,541,761	3.9344	-2.53%
2012-10-25	5.140	5.130	5.150	5.130	5.250	6,111,000	31,570,270	5.1661	4.006	3.998	4.013	3.998	4.091	7,841,729	4.0259	-0.96%
2012-10-24	5.190	5.190	5.200	5.150	5.260	7,370,000	38,358,521	5.2047	4.045	4.045	4.052	4.013	4.099	9,457,297	4.0560	-0.76%
2012-10-22	5.230	5.220	5.230	5.140	5.270	7,403,000	38,537,025	5.2056	4.076	4.068	4.076	4.006	4.107	9,499,643	4.0567	-0.57%
2012-10-19	5.260	5.260	5.280	5.250	5.380	6,750,490	35,807,137	5.3044	4.099	4.099	4.115	4.091	4.193	8,662,332	4.1337	-1.50%
2012-10-18	5.340	5.350	5.360	5.210	5.360	13,331,000	70,350,330	5.2772	4.161	4.169	4.177	4.060	4.177	17,106,544	4.1125	1.33%
2012-10-17	5.270	5.270	5.280	5.230	5.380	5,908,902	31,300,724	5.2972	4.107	4.107	4.115	4.076	4.193	7,582,394	4.1281	-0.57%
2012-10-16	5.300	5.290	5.310	5.260	5.350	3,501,560	18,551,750	5.2981	4.130	4.122	4.138	4.099	4.169	4,493,256	4.1288	-0.56%
2012-10-15	5.330	5.320	5.330	5.300	5.350	2,004,000	10,674,380	5.3265	4.154	4.146	4.154	4.130	4.169	2,571,564	4.1509	0.95%
2012-10-12	5.280	5.280	5.300	5.260	5.380	6,381,766	33,781,808	5.2935	4.115	4.115	4.130	4.099	4.193	8,189,180	4.1252	-0.19%
2012-10-11	5.290	5.270	5.290	5.180	5.340	7,428,727	39,111,479	5.2649	4.122	4.107	4.122	4.037	4.161	9,532,656	4.1029	1.54%
2012-10-10	5.210	5.200	5.210	5.140	5.240	5,553,720	28,880,848	5.2003	4.060	4.052	4.060	4.006	4.083	7,126,619	4.0525	0.58%
2012-10-09	5.180	5.170	5.190	5.060	5.230	5,341,288	27,552,874	5.1585	4.037	4.029	4.045	3.943	4.076	6,854,023	4.0200	0.78%
2012-10-08	5.140	5.130	5.140	5.070	5.280	5,624,001	28,961,962	5.1497	4.006	3.998	4.006	3.951	4.115	7,216,804	4.0131	-2.10%
2012-10-05	5.250	5.240	5.250	5.050	5.270	9,639,784	49,909,105	5.1774	4.091	4.083	4.091	3.935	4.107	12,369,919	4.0347	3.96%
2012-10-04	5.050	5.050	5.060	5.010	5.100	9,054,091	45,690,308	5.0464	3.935	3.935	3.943	3.904	3.974	11,618,348	3.9326	-0.79%
2012-10-03	5.090	5.090	5.100	4.950	5.120	5,101,000	25,877,085	5.0729	3.967	3.967	3.974	3.857	3.990	6,545,681	3.9533	-0.20%
2012-09-28	5.100	5.090	5.100	5.030	5.150	6,891,830	35,296,887	5.1216	3.974	3.967	3.974	3.920	4.013	8,843,702	3.9912	0.79%
2012-09-27	5.060	5.060	5.090	5.010	5.100	7,094,356	35,837,809	5.0516	3.943	3.943	3.967	3.904	3.974	9,103,586	3.9367	0.00%
2012-09-26	5.060	5.050	5.070	5.040	5.130	2,342,211	11,899,455	5.0804	3.943	3.935	3.951	3.928	3.998	3,005,561	3.9591	-1.56%
2012-09-25	5.140	5.130	5.140	5.100	5.170	2,248,862	11,538,073	5.1306	4.006	3.998	4.006	3.974	4.029	2,885,774	3.9983	-1.34%
2012-09-24	5.210	5.200	5.220	5.030	5.220	4,280,000	22,007,525	5.1419	4.060	4.052	4.068	3.920	4.068	5,492,162	4.0071	1.96%
2012-09-21	5.110	5.110	5.160	5.060	5.180	8,565,000	43,850,147	5.1197	3.982	3.982	4.021	3.943	4.037	10,990,739	3.9897	0.79%
2012-09-20	5.070	5.040	5.100	5.040	5.210	7,416,000	37,950,195	5.1173	3.951	3.928	3.974	3.928	4.060	9,516,325	3.9879	-2.31%
2012-09-19	5.190	5.160	5.200	5.100	5.210	3,433,112	17,747,526	5.1695	4.045	4.021	4.052	3.974	4.060	4,405,422	4.0286	0.97%
2012-09-18	5.140	5.140	5.170	5.100	5.220	3,980,808	20,594,129	5.1734	4.006	4.006	4.029	3.974	4.068	5,108,234	4.0316	-0.77%
2012-09-17	5.180	5.170	5.190	5.150	5.220	4,893,650	25,384,353	5.1872	4.037	4.029	4.045	4.013	4.068	6,279,607	4.0423	-0.58%
2012-09-14	5.210	5.210	5.220	5.190	5.300	11,136,092	58,328,573	5.2378	4.060	4.060	4.068	4.045	4.130	14,290,004	4.0818	-0.38%
2012-09-13	5.230	5.220	5.230	5.170	5.300	4,167,942	21,787,062	5.2273	4.076	4.068	4.076	4.029	4.130	5,348,367	4.0736	-0.19%
2012-09-12	5.240	5.230	5.240	5.200	5.400	4,450,531	23,384,079	5.2542	4.083	4.076	4.083	4.052	4.208	5,710,990	4.0946	-1.87%
2012-09-11	5.340	5.330	5.340	5.180	5.380	8,742,000	45,980,470	5.2597	4.161	4.154	4.161	4.037	4.193	11,217,869	4.0989	2.10%
2012-09-10	5.230	5.220	5.230	5.190	5.340	10,435,532	54,552,104	5.2275	4.076	4.068	4.076	4.045	4.161	13,391,035	4.0738	-0.95%
2012-09-07	5.280	5.280	5.300	5.060	5.440	15,007,718	78,869,106	5.2552	4.115	4.115	4.130	3.943	4.239	19,258,134	4.0954	4.14%
2012-09-06	5.070	5.060	5.080	4.840	5.080	7,009,451	35,210,815	5.0233	3.951	3.943	3.959	3.772	3.959	8,994,635	3.9146	4.11%
2012-09-05	4.870	4.870	4.880	4.800	4.950	5,379,472	26,062,047	4.8447	3.795	3.795	3.803	3.741	3.857	6,903,021	3.7755	-2.01%
2012-09-04	4.970	4.970	4.980	4.850	5.010	3,436,744	17,080,812	4.9701	3.873	3.873	3.881	3.780	3.904	4,410,083	3.8731	0.81%
2012-09-03	4.930	4.930	4.970	4.860	5.040	5,685,000	28,033,905	4.9312	3.842	3.842	3.873	3.787	3.928	7,295,079	3.8429	-1.99%
2012-08-31	5.030	5.040	5.060	4.800	5.060	8,247,000	40,928,390	4.9628	3.920	3.928	3.943	3.741	3.943	10,582,677	3.8675	2.44%
2012-08-30	4.910	4.910	4.940	4.780	5.010	7,492,000	36,447,860	4.8649	3.826	3.826	3.850	3.725	3.904	9,613,849	3.7912	-3.35%
2012-08-29	5.080	5.070	5.080	5.040	5.180	2,820,052	14,339,037	5.0847	3.959	3.951	3.959	3.928	4.037	3,618,734	3.9624	-0.78%
2012-08-28	5.120	5.120	5.130	5.010	5.180	4,707,900	24,110,054	5.1212	3.990	3.990	3.998	3.904	4.037	6,041,250	3.9909	0.99%
2012-08-27	5.070	5.070	5.080	5.050	5.180	1,306,000	6,633,890	5.0795	3.951	3.951	3.959	3.935	4.037	1,675,879	3.9585	0.20%
2012-08-24	5.060	5.060	5.070	5.040	5.180	3,040,000	15,540,295	5.1119	3.943	3.943	3.951	3.928	4.037	3,900,975	3.9837	-2.69%
2012-08-23	5.200	5.180	5.200	5.030	5.210	4,549,850	23,435,181	5.1508	4.052	4.037	4.052	3.920	4.060	5,838,437	4.0139	1.76%
2012-08-22	5.110	5.100	5.130	4.960	5.200	9,675,459	48,924,085	5.0565	3.982	3.974	3.998	3.865	4.052	12,415,697	3.9405	-1.92%
2012-08-21	5.210	5.200	5.210	5.150	5.240	4,362,000	22,689,230	5.2016	4.060	4.052	4.060	4.013	4.083	5,597,385	4.0535	0.77%
2012-08-20	5.170	5.160	5.170	5.050	5.250	2,402,020	12,344,709	5.1393	4.029	4.021	4.029	3.935	4.091	3,082,309	4.0050	0.78%
2012-08-17	5.130	5.120	5.140	5.070	5.280	2,025,000	10,400,710	5.1362	3.998	3.990	4.006	3.951	4.115	2,598,511	4.0026	-0.39%
2012-08-16	5.150	5.140	5.160	5.050	5.190	4,704,000	24,127,710	5.1292	4.013	4.006	4.021	3.935	4.045	6,036,245	3.9971	1.98%
2012-08-15	5.050	5.040	5.050	4.960	5.130	2,362,032	11,833,645	5.0099	3.935	3.928	3.935	3.865	3.998	3,030,996	3.9042	-0.98%
2012-08-14	5.100	5.100	5.120	5.030	5.120	2,387,000	12,148,075	5.0893	3.974	3.974	3.990	3.920	3.990	3,063,035	3.9660	0.99%
2012-08-13	5.050	5.050	5.060	4.990	5.070	3,498,366	17,653,539	5.0462	3.935	3.935	3.943	3.889	3.951	4,489,157	3.9325	-1.17%
2012-08-10	5.110	5.090	5.110	5.010	5.250	3,123,000	15,977,675	5.1161	3.982	3.967	3.982	3.904	4.091	4,007,482	3.9870	-0.97%
2012-08-09	5.160	5.150	5.160	5.010	5.190	7,242,000	37,214,092	5.1386	4.021	4.013	4.021	3.904	4.045	9,293,046	4.0045	2.99%
2012-08-08	5.010	5.010	5.040	4.970	5.150	10,199,452	51,596,831	5.0588	3.904	3.904	3.928	3.873	4.013	13,088,093	3.9423	1.01%
2012-08-07	4.960	4.960	4.970	4.800	5.000	6,997,000	34,594,711	4.9442	3.865	3.865	3.873	3.741	3.896	8,978,658	3.8530	2.90%
2012-08-06	4.820	4.800	4.820	4.740	4.840	2,622,000	12,552,725	4.7875	3.756	3.741	3.756	3.694	3.772	3,364,591	3.7308	2.34%
2012-08-03	4.710	4.680	4.710	4.620	4.740	4,768,000	22,295,200	4.6760	3.670	3.647	3.670	3.600	3.694	6,118,371	3.6440	-1.46%
2012-08-02	4.780	4.780	4.790	4.750	4.850	4,192,300	20,037,769	4.7797	3.725	3.725	3.733	3.702	3.780	5,379,624	3.7248	-1.04%
2012-08-01	4.830	4.830	4.840	4.750	5.000	8,075,726	38,992,207	4.8283	3.764	3.764	3.772	3.702	3.896	10,362,896	3.7627	-3.40%
2012-07-31	5.000	5.000	5.030	4.750	5.040	9,540,789	47,332,661	4.9611	3.896	3.896	3.920	3.702	3.928	12,242,887	3.8661	4.60%
2012-07-30	4.780	4.780	4.800	4.750	4.900	5,405,000	26,027,520	4.8155	3.725	3.725	3.741	3.702	3.819	6,935,779	3.7526	0.63%
2012-07-27	4.750	4.740	4.760	4.710	4.900	5,551,719	26,574,803	4.7868	3.702	3.694	3.709	3.670	3.819	7,124,051	3.7303	1.06%
2012-07-26	4.700	4.700	4.710	4.610	4.730	1,960,009	9,177,730	4.6825	3.663	3.663	3.670	3.593	3.686	2,515,114	3.6490	1.08%
2012-07-25	4.650	4.650	4.660	4.600	4.700	8,201,284	38,045,680	4.6390	3.624	3.624	3.632	3.585	3.663	10,524,013	3.6151	-1.69%
2012-07-24	4.730	4.720	4.730	4.690	4.790	4,309,211	20,353,710	4.7233	3.686	3.678	3.686	3.655	3.733	5,529,646	3.6808	-1.25%
2012-07-23	4.790	4.780	4.790	4.740	4.900	13,423,720	64,147,193	4.7786	3.733	3.725	3.733	3.694	3.819	17,225,523	3.7240	-2.24%
2012-07-20	4.900	4.900	4.920	4.810	4.920	5,732,000	27,897,666	4.8670	3.819	3.819	3.834	3.748	3.834	7,355,390	3.7928	1.03%
2012-07-19	4.850	4.840	4.850	4.820	4.980	10,918,409	53,130,430	4.8661	3.780	3.772	3.780	3.756	3.881	14,010,670	3.7921	0.62%
2012-07-18	4.820	4.800	4.820	4.780	4.910	8,972,832	43,311,280	4.8269	3.756	3.741	3.756	3.725	3.826	11,514,076	3.7616	-2.43%
2012-07-17	4.940	4.930	4.950	4.880	4.990	4,985,696	24,568,578	4.9278	3.850	3.842	3.857	3.803	3.889	6,397,722	3.8402	-0.20%
2012-07-16	4.950	4.930	4.940	4.880	5.040	4,508,890	22,175,457	4.9182	3.857	3.842	3.850	3.803	3.928	5,785,877	3.8327	-1.79%
2012-07-13	5.040	5.020	5.040	4.920	5.070	2,606,513	13,098,022	5.0251	3.928	3.912	3.928	3.834	3.951	3,344,717	3.9160	0.80%
2012-07-12	5.000	4.990	5.000	4.970	5.100	3,319,000	16,658,708	5.0192	3.896	3.889	3.896	3.873	3.974	4,258,992	3.9114	-0.79%
2012-07-11	5.040	5.020	5.040	5.010	5.090	4,868,346	24,619,378	5.0570	3.928	3.912	3.928	3.904	3.967	6,247,136	3.9409	-0.79%
2012-07-10	5.080	5.060	5.080	5.030	5.140	3,113,000	15,805,470	5.0772	3.959	3.943	3.959	3.920	4.006	3,994,649	3.9567	-0.20%
2012-07-09	5.090	5.070	5.090	4.960	5.160	5,519,000	27,997,835	5.0730	3.967	3.951	3.967	3.865	4.021	7,082,065	3.9533	-0.59%
2012-07-06	5.120	5.110	5.120	5.050	5.230	5,659,483	28,926,276	5.1111	3.990	3.982	3.990	3.935	4.076	7,262,335	3.9831	-1.35%
2012-07-05	5.190	5.180	5.190	5.090	5.240	5,737,032	29,665,823	5.1709	4.045	4.037	4.045	3.967	4.083	7,361,847	4.0297	1.57%
2012-07-04	5.110	5.100	5.110	4.990	5.130	4,788,382	24,348,455	5.0849	3.982	3.974	3.982	3.889	3.998	6,144,525	3.9626	0.79%
2012-07-03	5.070	5.050	5.060	5.020	5.110	4,161,228	21,067,607	5.0628	3.951	3.935	3.943	3.912	3.982	5,339,752	3.9454	0.40%
2012-06-29	5.050	5.030	5.050	4.970	5.190	10,107,704	51,302,425	5.0756	3.935	3.920	3.935	3.873	4.045	12,970,361	3.9554	1.41%
2012-06-28	4.980	5.010	5.040	4.940	5.040	17,103,336	85,227,007	4.9831	3.881	3.904	3.928	3.850	3.928	21,947,263	3.8833	0.61%
2012-06-27	4.950	4.930	4.950	4.900	5.000	5,628,107	27,867,238	4.9514	3.857	3.842	3.857	3.819	3.896	7,222,073	3.8586	-0.40%
2012-06-26	4.970	4.960	4.970	4.870	5.030	10,956,240	54,257,175	4.9522	3.873	3.865	3.873	3.795	3.920	14,059,215	3.8592	-1.19%
2012-06-25	5.030	5.020	5.030	5.010	5.130	6,331,534	31,964,919	5.0485	3.920	3.912	3.920	3.904	3.998	8,124,722	3.9343	-1.76%
2012-06-22	5.120	5.100	5.110	5.060	5.240	2,343,000	12,019,515	5.1300	3.990	3.974	3.982	3.943	4.083	3,006,574	3.9977	-1.35%
2012-06-21	5.190	5.180	5.190	5.140	5.290	3,687,528	19,144,226	5.1916	4.045	4.037	4.045	4.006	4.122	4,731,893	4.0458	-2.81%
2012-06-20	5.340	5.320	5.330	5.290	5.370	6,290,779	33,505,527	5.3261	4.161	4.146	4.154	4.122	4.185	8,072,424	4.1506	0.75%
2012-06-19	5.300	5.290	5.300	5.180	5.340	3,690,255	19,470,460	5.2762	4.130	4.122	4.130	4.037	4.161	4,735,392	4.1117	1.15%
2012-06-18	5.240	5.230	5.250	5.200	5.360	3,025,897	15,995,375	5.2862	4.083	4.076	4.091	4.052	4.177	3,882,877	4.1195	-0.19%
2012-06-15	5.250	5.220	5.270	5.030	5.270	6,168,733	32,179,463	5.2165	4.091	4.068	4.107	3.920	4.107	7,915,813	4.0652	3.35%
2012-06-14	5.080	5.060	5.070	5.050	5.200	4,961,491	25,298,399	5.0990	3.959	3.943	3.951	3.935	4.052	6,366,661	3.9736	-2.12%
2012-06-13	5.190	5.180	5.190	4.990	5.230	7,549,868	38,736,133	5.1307	4.045	4.037	4.045	3.889	4.076	9,688,106	3.9983	1.76%
2012-06-12	5.100	5.090	5.110	4.970	5.120	4,557,156	23,080,578	5.0647	3.974	3.967	3.982	3.873	3.990	5,847,813	3.9469	-1.16%
2012-06-11	5.160	5.140	5.160	5.110	5.290	9,648,027	49,955,895	5.1778	4.021	4.006	4.021	3.982	4.122	12,380,496	4.0350	0.00%
2012-06-08	5.160	5.160	5.180	5.000	5.230	7,955,000	41,022,030	5.1568	4.021	4.021	4.037	3.896	4.076	10,207,978	4.0186	3.82%
2012-06-07	4.970	4.960	4.980	4.860	5.030	6,278,239	31,235,803	4.9752	3.873	3.865	3.881	3.787	3.920	8,056,333	3.8772	3.33%
2012-06-06	4.810	4.810	4.840	4.800	4.910	5,904,810	28,651,259	4.8522	3.748	3.748	3.772	3.741	3.826	7,577,143	3.7813	1.26%
2012-06-05	4.750	4.750	4.770	4.700	4.820	5,996,082	28,592,304	4.7685	3.702	3.702	3.717	3.663	3.756	7,694,264	3.7161	0.85%
2012-06-04	4.710	4.700	4.710	4.570	4.800	5,226,472	24,614,178	4.7095	3.670	3.663	3.670	3.561	3.741	6,706,689	3.6701	-1.05%
2012-06-01	4.760	4.730	4.770	4.590	4.780	11,342,897	53,077,226	4.6793	3.709	3.686	3.717	3.577	3.725	14,555,379	3.6466	0.21%
2012-05-31	4.750	4.730	4.770	4.650	4.770	12,591,931	59,561,783	4.7302	3.702	3.686	3.717	3.624	3.717	16,158,159	3.6862	-0.42%
2012-05-30	4.770	4.750	4.760	4.650	4.790	6,543,248	30,947,075	4.7296	3.717	3.702	3.709	3.624	3.733	8,396,396	3.6858	0.21%
2012-05-29	4.760	4.750	4.770	4.500	4.790	12,476,777	58,645,915	4.7004	3.709	3.702	3.717	3.507	3.733	16,010,392	3.6630	6.01%
2012-05-28	4.490	4.490	4.500	4.480	4.600	5,595,164	25,303,461	4.5224	3.499	3.499	3.507	3.491	3.585	7,179,800	3.5243	-2.39%
2012-05-25	4.600	4.600	4.610	4.490	4.620	7,761,000	35,406,160	4.5621	3.585	3.585	3.593	3.499	3.600	9,959,034	3.5552	-0.22%
2012-05-24	4.610	4.600	4.610	4.510	4.650	8,894,029	40,706,735	4.5769	3.593	3.585	3.593	3.515	3.624	11,412,954	3.5667	2.67%
2012-05-23	4.490	4.500	4.580	4.470	4.600	10,404,348	47,002,566	4.5176	3.499	3.507	3.569	3.483	3.585	13,351,019	3.5205	-3.02%
2012-05-22	4.630	4.620	4.630	4.600	4.820	11,385,000	53,289,650	4.6807	3.608	3.600	3.608	3.585	3.756	14,609,407	3.6476	-1.80%
2012-05-21	4.800	4.800	4.810	4.700	4.890	4,838,463	23,110,906	4.7765	3.674	3.674	3.682	3.598	3.743	6,320,639	3.6564	1.48%
2012-05-18	4.730	4.730	4.740	4.700	4.800	10,297,000	48,786,670	4.7379	3.621	3.621	3.628	3.598	3.674	13,451,300	3.6269	-2.67%
2012-05-17	4.860	4.860	4.870	4.790	4.960	6,481,348	31,714,580	4.8932	3.720	3.720	3.728	3.667	3.797	8,466,792	3.7458	0.62%
2012-05-16	4.830	4.830	4.850	4.750	4.930	9,863,436	47,533,099	4.8191	3.697	3.697	3.713	3.636	3.774	12,884,922	3.6890	-2.42%
2012-05-15	4.950	4.950	4.960	4.880	5.040	17,830,868	88,276,399	4.9508	3.789	3.789	3.797	3.736	3.858	23,293,033	3.7898	-4.99%
2012-05-14	5.210	5.210	5.230	5.150	5.460	13,587,683	71,171,358	5.2379	3.988	3.988	4.004	3.942	4.180	17,750,025	4.0096	-10.79%
2012-05-11	5.840	5.830	5.840	5.780	5.930	4,677,895	27,293,731	5.8346	4.471	4.463	4.471	4.425	4.539	6,110,884	4.4664	-0.85%
2012-05-10	5.890	5.870	5.900	5.750	5.910	4,115,000	24,153,600	5.8696	4.509	4.493	4.516	4.402	4.524	5,375,556	4.4932	1.55%
2012-05-09	5.800	5.800	5.810	5.750	5.870	6,814,807	39,559,019	5.8049	4.440	4.440	4.448	4.402	4.493	8,902,400	4.4436	-0.85%
2012-05-08	5.850	5.840	5.850	5.810	5.900	5,643,075	33,041,481	5.8552	4.478	4.471	4.478	4.448	4.516	7,371,729	4.4822	-0.17%
2012-05-07	5.860	5.850	5.860	5.810	5.990	5,012,000	29,398,086	5.8655	4.486	4.478	4.486	4.448	4.585	6,547,336	4.4901	-2.98%
2012-05-04	6.040	6.020	6.040	5.840	6.060	3,280,666	19,699,655	6.0048	4.624	4.608	4.624	4.471	4.639	4,285,639	4.5967	1.85%
2012-05-03	5.930	5.910	5.920	5.890	6.030	10,556,732	62,748,599	5.9439	4.539	4.524	4.532	4.509	4.616	13,790,597	4.5501	-2.79%
2012-05-02	6.100	6.080	6.100	6.050	6.300	5,826,018	35,899,307	6.1619	4.670	4.654	4.670	4.631	4.823	7,610,714	4.7169	-0.49%
2012-04-30	6.130	6.110	6.130	6.100	6.230	4,317,500	26,630,518	6.1680	4.693	4.677	4.693	4.670	4.769	5,640,088	4.7216	0.00%
2012-04-27	6.130	6.130	6.150	6.070	6.170	4,117,850	25,230,296	6.1271	4.693	4.693	4.708	4.647	4.723	5,379,279	4.6903	0.16%
2012-04-26	6.120	6.110	6.130	6.060	6.150	5,395,727	33,055,813	6.1263	4.685	4.677	4.693	4.639	4.708	7,048,611	4.6897	0.99%
2012-04-25	6.060	6.040	6.060	5.970	6.080	2,567,000	15,512,714	6.0431	4.639	4.624	4.639	4.570	4.654	3,353,354	4.6260	1.00%
2012-04-24	6.000	5.980	6.000	5.950	6.100	11,577,399	69,531,926	6.0058	4.593	4.578	4.593	4.555	4.670	15,123,927	4.5975	-0.99%
2012-04-23	6.060	6.030	6.060	6.000	6.120	5,446,100	33,008,134	6.0609	4.639	4.616	4.639	4.593	4.685	7,114,415	4.6396	0.50%
2012-04-20	6.030	6.010	6.030	6.010	6.150	5,002,510	30,296,076	6.0562	4.616	4.601	4.616	4.601	4.708	6,534,939	4.6360	-1.95%
2012-04-19	6.150	6.140	6.150	6.080	6.300	4,652,000	28,449,060	6.1154	4.708	4.700	4.708	4.654	4.823	6,077,056	4.6814	-1.60%
2012-04-18	6.250	6.240	6.250	6.110	6.310	6,234,385	38,844,667	6.2307	4.784	4.777	4.784	4.677	4.830	8,144,176	4.7696	2.80%
2012-04-17	6.080	6.090	6.100	5.960	6.120	4,819,000	29,134,666	6.0458	4.654	4.662	4.670	4.562	4.685	6,295,214	4.6281	0.66%
2012-04-16	6.040	6.030	6.040	5.980	6.080	11,148,400	66,999,060	6.0097	4.624	4.616	4.624	4.578	4.654	14,563,511	4.6005	-1.15%
2012-04-13	6.110	6.110	6.120	6.100	6.300	7,854,865	48,543,231	6.1800	4.677	4.677	4.685	4.670	4.823	10,261,061	4.7308	-2.55%
2012-04-12	6.270	6.250	6.260	6.210	6.320	5,240,771	32,847,126	6.2676	4.800	4.784	4.792	4.754	4.838	6,846,187	4.7979	-1.26%
2012-04-11	6.350	6.340	6.350	6.070	6.380	7,665,804	47,955,819	6.2558	4.861	4.853	4.861	4.647	4.884	10,014,085	4.7888	0.63%
2012-04-10	6.310	6.280	6.300	6.220	6.510	6,477,115	40,943,371	6.3212	4.830	4.807	4.823	4.761	4.983	8,461,262	4.8389	-4.10%
2012-04-05	6.580	6.570	6.580	6.350	6.650	10,986,749	71,571,483	6.5143	5.037	5.029	5.037	4.861	5.091	14,352,342	4.9867	1.86%
2012-04-03	6.460	6.450	6.460	6.390	6.540	5,786,279	37,235,166	6.4351	4.945	4.937	4.945	4.892	5.006	7,558,801	4.9261	0.00%
2012-04-02	6.460	6.450	6.490	6.400	6.570	2,812,062	18,230,630	6.4830	4.945	4.937	4.968	4.899	5.029	3,673,487	4.9628	-0.46%
2012-03-30	6.490	6.440	6.480	6.390	6.680	5,676,720	36,814,520	6.4852	4.968	4.930	4.960	4.892	5.114	7,415,681	4.9644	-0.76%
2012-03-29	6.540	6.530	6.560	6.530	6.800	4,740,978	31,385,242	6.6200	5.006	4.999	5.022	4.999	5.205	6,193,291	5.0676	-1.36%
2012-03-28	6.630	6.620	6.640	6.550	6.730	5,348,000	35,521,714	6.6421	5.075	5.068	5.083	5.014	5.152	6,986,263	5.0845	0.00%
2012-03-27	6.630	6.620	6.660	6.560	6.720	5,459,693	36,262,696	6.6419	5.075	5.068	5.098	5.022	5.144	7,132,172	5.0844	0.91%
2012-03-26	6.570	6.570	6.580	6.480	6.690	3,180,978	20,958,496	6.5887	5.029	5.029	5.037	4.960	5.121	4,155,413	5.0437	-2.09%
2012-03-23	6.710	6.700	6.720	6.600	6.770	2,920,868	19,573,997	6.7014	5.137	5.129	5.144	5.052	5.182	3,815,623	5.1300	1.36%
2012-03-22	6.620	6.610	6.620	6.530	6.790	1,953,000	13,054,450	6.6843	5.068	5.060	5.068	4.999	5.198	2,551,266	5.1169	0.76%
2012-03-21	6.570	6.570	6.610	6.550	6.760	2,981,842	19,819,744	6.6468	5.029	5.029	5.060	5.014	5.175	3,895,276	5.0881	-0.15%
2012-03-20	6.580	6.580	6.610	6.550	6.860	5,184,000	34,381,949	6.6323	5.037	5.037	5.060	5.014	5.251	6,772,025	5.0771	-3.24%
2012-03-19	6.800	6.770	6.810	6.760	6.970	3,097,678	21,211,019	6.8474	5.205	5.182	5.213	5.175	5.336	4,046,596	5.2417	0.00%
2012-03-16	6.800	6.800	6.810	6.710	6.990	4,092,000	28,157,300	6.8811	5.205	5.205	5.213	5.137	5.351	5,345,510	5.2675	-0.29%
2012-03-15	6.820	6.800	6.830	6.680	7.070	4,141,000	28,208,817	6.8121	5.221	5.205	5.228	5.114	5.412	5,409,521	5.2147	-3.54%
2012-03-14	7.070	7.010	7.070	6.970	7.140	8,659,402	60,882,215	7.0308	5.412	5.366	5.412	5.336	5.466	11,312,054	5.3821	0.71%
2012-03-13	7.020	7.010	7.020	6.980	7.200	8,427,487	59,246,934	7.0302	5.374	5.366	5.374	5.343	5.512	11,009,096	5.3816	-0.85%
2012-03-12	7.080	7.040	7.080	6.950	7.120	9,478,041	66,458,917	7.0119	5.420	5.389	5.420	5.320	5.450	12,381,468	5.3676	0.00%
2012-03-09	7.080	7.060	7.090	7.050	7.110	3,182,000	22,523,285	7.0783	5.420	5.404	5.427	5.397	5.443	4,156,748	5.4185	0.57%
2012-03-08	7.040	7.040	7.050	7.000	7.150	6,798,056	47,912,958	7.0480	5.389	5.389	5.397	5.359	5.473	8,880,518	5.3953	-0.42%
2012-03-07	7.070	7.070	7.100	6.860	7.100	7,774,643	54,798,124	7.0483	5.412	5.412	5.435	5.251	5.435	10,156,265	5.3955	1.29%
2012-03-06	6.980	6.950	6.990	6.950	7.040	8,173,249	57,196,977	6.9981	5.343	5.320	5.351	5.320	5.389	10,676,977	5.3570	-0.85%
2012-03-05	7.040	7.030	7.040	7.000	7.180	6,969,773	49,320,051	7.0763	5.389	5.381	5.389	5.359	5.496	9,104,837	5.4169	-1.95%
2012-03-02	7.180	7.160	7.180	6.910	7.200	22,465,828	159,130,533	7.0832	5.496	5.481	5.496	5.290	5.512	29,347,830	5.4222	4.36%
2012-03-01	6.880	6.870	6.880	6.650	7.040	18,921,000	129,995,204	6.8704	5.267	5.259	5.267	5.091	5.389	24,717,107	5.2593	2.53%
2012-02-29	6.710	6.690	6.720	6.250	6.740	12,262,000	80,319,635	6.5503	5.137	5.121	5.144	4.784	5.159	16,018,243	5.0143	6.68%
2012-02-28	6.290	6.270	6.290	6.250	6.390	5,099,295	32,144,180	6.3037	4.815	4.800	4.815	4.784	4.892	6,661,372	4.8255	0.64%
2012-02-27	6.250	6.240	6.260	6.240	6.420	7,734,407	48,895,671	6.3218	4.784	4.777	4.792	4.777	4.915	10,103,703	4.8394	-2.65%
2012-02-24	6.420	6.410	6.440	6.340	6.500	4,438,820	28,445,140	6.4083	4.915	4.907	4.930	4.853	4.976	5,798,573	4.9055	-1.23%
2012-02-23	6.500	6.500	6.520	6.470	6.670	4,120,183	26,852,270	6.5173	4.976	4.976	4.991	4.953	5.106	5,382,327	4.9890	-2.69%
2012-02-22	6.680	6.650	6.680	6.580	6.700	4,818,100	32,040,236	6.6500	5.114	5.091	5.114	5.037	5.129	6,294,038	5.0906	0.00%
2012-02-21	6.680	6.680	6.690	6.480	6.720	6,953,000	46,104,140	6.6308	5.114	5.114	5.121	4.960	5.144	9,082,926	5.0759	1.21%
2012-02-20	6.600	6.600	6.610	6.590	6.750	9,937,520	66,109,069	6.6525	5.052	5.052	5.060	5.045	5.167	12,981,700	5.0925	-0.60%
2012-02-17	6.640	6.640	6.650	6.590	6.700	11,431,000	75,998,549	6.6485	5.083	5.083	5.091	5.045	5.129	14,932,681	5.0894	1.68%
2012-02-16	6.530	6.520	6.540	6.380	6.550	20,079,560	130,568,957	6.5026	4.999	4.991	5.006	4.884	5.014	26,230,571	4.9777	2.35%
2012-02-15	6.380	6.380	6.390	6.350	6.480	11,927,000	76,447,922	6.4097	4.884	4.884	4.892	4.861	4.960	15,580,621	4.9066	0.31%
2012-02-14	6.360	6.350	6.360	6.170	6.440	13,910,285	87,949,781	6.3226	4.869	4.861	4.869	4.723	4.930	18,171,450	4.8400	2.09%
2012-02-13	6.230	6.230	6.250	6.050	6.310	10,419,236	64,968,471	6.2354	4.769	4.769	4.784	4.631	4.830	13,610,981	4.7732	2.30%
2012-02-10	6.090	6.080	6.090	6.020	6.320	20,600,016	127,161,074	6.1729	4.662	4.654	4.662	4.608	4.838	26,910,460	4.7253	-2.09%
2012-02-09	6.220	6.210	6.230	5.890	6.240	32,159,106	196,572,308	6.1125	4.761	4.754	4.769	4.509	4.777	42,010,469	4.6791	5.60%
2012-02-08	5.890	5.890	5.900	5.760	5.950	14,775,526	86,526,634	5.8561	4.509	4.509	4.516	4.409	4.555	19,301,742	4.4828	1.90%
2012-02-07	5.780	5.770	5.810	5.760	5.840	8,404,197	48,591,289	5.7818	4.425	4.417	4.448	4.409	4.471	10,978,671	4.4260	-1.03%
2012-02-06	5.840	5.830	5.840	5.780	5.910	13,987,184	81,479,371	5.8253	4.471	4.463	4.471	4.425	4.524	18,271,906	4.4593	-0.51%
2012-02-03	5.870	5.850	5.880	5.750	5.920	12,159,496	71,286,797	5.8626	4.493	4.478	4.501	4.402	4.532	15,884,338	4.4879	-0.17%
2012-02-02	5.880	5.870	5.880	5.810	5.930	8,031,345	47,024,869	5.8552	4.501	4.493	4.501	4.448	4.539	10,491,603	4.4821	0.86%
2012-02-01	5.830	5.800	5.830	5.780	5.970	6,595,194	38,515,844	5.8400	4.463	4.440	4.463	4.425	4.570	8,615,513	4.4705	-1.02%
2012-01-31	5.890	5.850	5.860	5.810	5.990	7,397,000	43,519,121	5.8833	4.509	4.478	4.486	4.448	4.585	9,662,938	4.5037	0.17%
2012-01-30	5.880	5.860	5.890	5.860	6.040	6,838,300	40,471,907	5.9184	4.501	4.486	4.509	4.486	4.624	8,933,090	4.5306	-2.65%
2012-01-27	6.040	6.010	6.030	5.950	6.120	7,309,000	44,113,705	6.0355	4.624	4.601	4.616	4.555	4.685	9,547,980	4.6202	0.67%
2012-01-26	6.000	5.990	6.000	5.970	6.120	10,105,299	60,828,888	6.0195	4.593	4.585	4.593	4.570	4.685	13,200,875	4.6079	0.84%
2012-01-20	5.950	5.900	5.930	5.880	5.960	12,079,856	71,518,307	5.9205	4.555	4.516	4.539	4.501	4.562	15,780,302	4.5321	1.54%
2012-01-19	5.860	5.840	5.870	5.760	5.920	13,241,700	77,715,159	5.8690	4.486	4.471	4.493	4.409	4.532	17,298,056	4.4927	1.74%
2012-01-18	5.760	5.760	5.790	5.710	5.920	7,363,251	42,528,585	5.7758	4.409	4.409	4.432	4.371	4.532	9,618,850	4.4214	-2.37%
2012-01-17	5.900	5.860	5.910	5.740	5.910	6,371,000	37,468,720	5.8811	4.516	4.486	4.524	4.394	4.524	8,322,641	4.5020	2.08%
2012-01-16	5.780	5.770	5.780	5.730	5.880	2,452,726	14,161,290	5.7737	4.425	4.417	4.425	4.386	4.501	3,204,074	4.4198	-1.37%
2012-01-13	5.860	5.850	5.860	5.770	5.880	6,408,000	37,432,857	5.8416	4.486	4.478	4.486	4.417	4.501	8,370,975	4.4717	0.00%
2012-01-12	5.860	5.820	5.860	5.770	5.860	10,190,399	59,368,846	5.8260	4.486	4.455	4.486	4.417	4.486	13,312,044	4.4598	1.38%
2012-01-11	5.780	5.760	5.780	5.690	5.880	14,522,016	83,581,979	5.7555	4.425	4.409	4.425	4.356	4.501	18,970,574	4.4059	-1.87%
2012-01-10	5.890	5.890	5.900	5.820	6.030	8,725,000	51,443,510	5.8961	4.509	4.509	4.516	4.455	4.616	11,397,747	4.5135	-1.51%
2012-01-09	5.980	5.970	5.980	5.790	5.980	4,029,000	23,888,390	5.9291	4.578	4.570	4.578	4.432	4.578	5,263,212	4.5387	0.67%
2012-01-06	5.940	5.940	5.960	5.750	5.970	6,480,213	37,951,658	5.8565	4.547	4.547	4.562	4.402	4.570	8,465,309	4.4832	0.51%
2012-01-05	5.910	5.900	5.910	5.900	6.100	5,172,446	30,810,420	5.9566	4.524	4.516	4.524	4.516	4.670	6,756,932	4.5598	-0.51%
2012-01-04	5.940	5.940	6.000	5.920	6.180	6,613,172	39,559,477	5.9819	4.547	4.547	4.593	4.532	4.731	8,638,998	4.5792	-2.62%
2012-01-03	6.100	6.090	6.100	6.080	6.190	3,804,033	23,289,362	6.1223	4.670	4.662	4.670	4.654	4.738	4,969,330	4.6866	0.49%
2011-12-30	6.070	6.060	6.090	6.040	6.240	5,826,309	35,627,913	6.1150	4.647	4.639	4.662	4.624	4.777	7,611,094	4.6811	-1.14%
2011-12-29	6.140	6.040	6.230	5.800	6.240	17,298,585	104,226,617	6.0252	4.700	4.624	4.769	4.440	4.777	22,597,695	4.6123	3.37%
2011-12-28	5.940	5.950	6.000	5.750	6.000	5,189,320	30,542,941	5.8857	4.547	4.555	4.593	4.402	4.593	6,778,975	4.5055	0.34%
2011-12-23	5.920	5.900	5.920	5.750	5.960	7,607,444	44,661,882	5.8708	4.532	4.516	4.532	4.402	4.562	9,937,847	4.4941	4.41%
2011-12-22	5.670	5.650	5.690	5.620	5.770	1,955,523	11,127,266	5.6902	4.340	4.325	4.356	4.302	4.417	2,554,562	4.3558	-0.35%
2011-12-21	5.690	5.650	5.700	5.600	5.700	5,994,905	33,864,681	5.6489	4.356	4.325	4.363	4.287	4.363	7,831,336	4.3243	0.89%
2011-12-20	5.640	5.580	5.640	5.530	5.690	2,549,605	14,290,018	5.6048	4.317	4.272	4.317	4.233	4.356	3,330,631	4.2905	0.00%
2011-12-19	5.640	5.620	5.650	5.530	5.740	5,034,041	28,360,757	5.6338	4.317	4.302	4.325	4.233	4.394	6,576,129	4.3127	-2.42%
2011-12-16	5.780	5.770	5.820	5.680	5.830	8,224,820	47,530,856	5.7790	4.425	4.417	4.455	4.348	4.463	10,744,345	4.4238	0.17%
2011-12-15	5.770	5.750	5.780	5.600	5.790	7,344,000	41,834,124	5.6964	4.417	4.402	4.425	4.287	4.432	9,593,702	4.3606	-0.35%
2011-12-14	5.790	5.810	5.820	5.660	5.830	9,820,314	56,558,024	5.7593	4.432	4.448	4.455	4.333	4.463	12,828,590	4.4087	0.00%
2011-12-13	5.790	5.780	5.800	5.600	5.830	10,767,088	61,921,320	5.7510	4.432	4.425	4.440	4.287	4.463	14,065,391	4.4024	2.48%
2011-12-12	5.650	5.650	5.670	5.500	5.780	11,341,100	64,519,855	5.6890	4.325	4.325	4.340	4.210	4.425	14,815,242	4.3550	4.63%
2011-12-09	5.400	5.400	5.410	5.390	5.490	3,683,332	19,962,024	5.4196	4.134	4.134	4.141	4.126	4.203	4,811,654	4.1487	-2.17%
2011-12-08	5.520	5.520	5.530	5.500	5.650	7,554,000	41,790,370	5.5322	4.226	4.226	4.233	4.210	4.325	9,868,032	4.2349	-2.13%
2011-12-07	5.640	5.600	5.640	5.590	5.760	9,861,044	55,615,445	5.6399	4.317	4.287	4.317	4.279	4.409	12,881,797	4.3174	0.36%
2011-12-06	5.620	5.630	5.640	5.550	5.640	6,526,200	36,717,332	5.6261	4.302	4.310	4.317	4.249	4.317	8,525,384	4.3068	-2.09%
2011-12-05	5.740	5.720	5.740	5.690	5.790	3,617,341	20,712,969	5.7260	4.394	4.379	4.394	4.356	4.432	4,725,448	4.3833	-0.52%
2011-12-02	5.770	5.750	5.760	5.750	5.910	6,307,973	36,739,699	5.8243	4.417	4.402	4.409	4.402	4.524	8,240,307	4.4585	-3.19%
2011-12-01	5.960	5.930	5.980	5.870	6.120	11,705,880	69,454,839	5.9333	4.562	4.539	4.578	4.493	4.685	15,291,765	4.5420	4.56%
2011-11-30	5.700	5.660	5.700	5.580	5.790	7,388,010	42,077,388	5.6954	4.363	4.333	4.363	4.272	4.432	9,651,194	4.3598	-0.35%
2011-11-29	5.720	5.720	5.730	5.700	5.850	4,091,000	23,516,692	5.7484	4.379	4.379	4.386	4.363	4.478	5,344,204	4.4004	0.70%
2011-11-28	5.680	5.650	5.690	5.580	5.730	4,747,000	26,929,265	5.6729	4.348	4.325	4.356	4.272	4.386	6,201,158	4.3426	2.16%
2011-11-25	5.560	5.550	5.560	5.530	5.640	2,147,000	11,979,690	5.5797	4.256	4.249	4.256	4.233	4.317	2,804,695	4.2713	-1.94%
2011-11-24	5.670	5.670	5.680	5.480	5.730	3,242,945	18,243,938	5.6257	4.340	4.340	4.348	4.195	4.386	4,236,363	4.3065	2.53%
2011-11-23	5.530	5.520	5.540	5.500	5.610	4,078,760	22,557,837	5.5306	4.233	4.226	4.241	4.210	4.294	5,328,215	4.2337	-1.95%
2011-11-22	5.640	5.620	5.630	5.550	5.750	5,268,782	29,703,439	5.6376	4.317	4.302	4.310	4.249	4.402	6,882,778	4.3156	-1.40%
2011-11-21	5.720	5.710	5.750	5.700	5.850	6,411,900	36,883,019	5.7523	4.379	4.371	4.402	4.363	4.478	8,376,070	4.4034	-3.54%
2011-11-18	5.930	5.920	5.950	5.800	5.960	6,680,818	39,413,373	5.8995	4.539	4.532	4.555	4.440	4.562	8,727,366	4.5161	0.17%
2011-11-17	5.920	5.910	5.930	5.830	5.970	4,946,175	29,154,895	5.8944	4.532	4.524	4.539	4.463	4.570	6,461,347	4.5122	-0.84%
2011-11-16	5.970	5.950	5.970	5.880	6.100	7,106,566	42,372,398	5.9624	4.570	4.555	4.570	4.501	4.670	9,283,534	4.5643	-0.17%
2011-11-15	5.980	5.960	6.010	5.950	6.080	10,090,493	60,424,469	5.9883	4.578	4.562	4.601	4.555	4.654	13,181,534	4.5840	-1.16%
2011-11-14	6.050	6.040	6.050	6.030	6.270	17,435,000	106,673,290	6.1183	4.631	4.624	4.631	4.616	4.800	22,775,898	4.6836	0.83%
2011-11-11	6.000	5.990	6.000	5.930	6.270	11,919,327	72,499,652	6.0825	4.593	4.585	4.593	4.539	4.800	15,570,598	4.6562	0.50%
2011-11-10	5.970	5.970	5.980	5.950	6.180	11,564,587	69,761,242	6.0323	4.570	4.570	4.578	4.555	4.731	15,107,190	4.6178	-4.78%
2011-11-09	6.270	6.260	6.270	6.210	6.320	12,303,300	77,037,406	6.2615	4.800	4.792	4.800	4.754	4.838	16,072,194	4.7932	1.62%
2011-11-08	6.170	6.170	6.200	6.170	6.400	13,981,000	87,250,691	6.2407	4.723	4.723	4.746	4.723	4.899	18,263,827	4.7772	-4.64%
2011-11-07	6.470	6.440	6.460	6.200	6.590	10,325,897	66,675,699	6.4571	4.953	4.930	4.945	4.746	5.045	13,489,049	4.9430	3.52%
2011-11-04	6.250	6.240	6.250	6.160	6.370	8,887,558	55,514,677	6.2463	4.784	4.777	4.784	4.715	4.876	11,610,101	4.7816	1.96%
2011-11-03	6.130	6.110	6.170	6.100	6.300	9,598,964	58,977,752	6.1442	4.693	4.677	4.723	4.670	4.823	12,539,434	4.7034	-1.29%
2011-11-02	6.210	6.200	6.210	6.060	6.220	15,348,097	94,055,950	6.1282	4.754	4.746	4.754	4.639	4.761	20,049,710	4.6911	-0.96%
2011-11-01	6.270	6.270	6.280	6.260	6.590	12,937,391	82,330,862	6.3638	4.800	4.800	4.807	4.792	5.045	16,900,528	4.8715	-4.27%
2011-10-31	6.550	6.520	6.540	6.430	6.600	12,406,776	80,781,540	6.5111	5.014	4.991	5.006	4.922	5.052	16,207,368	4.9842	-5.21%
2011-10-28	6.910	6.890	6.910	6.870	7.070	12,233,480	85,139,335	6.9595	5.290	5.274	5.290	5.259	5.412	15,980,986	5.3275	-1.00%
2011-10-27	6.980	6.920	6.980	6.560	6.990	8,301,000	57,176,590	6.8879	5.343	5.297	5.343	5.022	5.351	10,843,862	5.2727	4.65%
2011-10-26	6.670	6.620	6.630	6.510	6.790	8,919,902	59,215,998	6.6386	5.106	5.068	5.075	4.983	5.198	11,652,353	5.0819	-1.33%
2011-10-25	6.760	6.770	6.780	6.480	6.780	11,101,022	74,225,767	6.6864	5.175	5.182	5.190	4.960	5.190	14,501,620	5.1184	4.97%
2011-10-24	6.440	6.410	6.420	6.180	6.470	6,879,000	43,511,760	6.3253	4.930	4.907	4.915	4.731	4.953	8,986,258	4.8420	5.23%
2011-10-21	6.120	6.120	6.130	6.090	6.330	9,760,873	60,384,219	6.1864	4.685	4.685	4.693	4.662	4.846	12,750,941	4.7357	-4.23%
2011-10-20	6.390	6.380	6.410	6.210	6.410	6,658,000	42,162,374	6.3326	4.892	4.884	4.907	4.754	4.907	8,697,558	4.8476	0.47%
2011-10-19	6.360	6.350	6.370	6.270	6.570	5,163,000	32,876,806	6.3678	4.869	4.861	4.876	4.800	5.029	6,744,592	4.8745	-1.09%
2011-10-18	6.430	6.400	6.440	6.260	6.470	6,700,819	42,767,782	6.3825	4.922	4.899	4.930	4.792	4.953	8,753,494	4.8858	-1.68%
2011-10-17	6.540	6.520	6.570	6.400	6.600	6,213,018	40,450,450	6.5106	5.006	4.991	5.029	4.899	5.052	8,116,264	4.9839	2.51%
2011-10-14	6.380	6.400	6.410	6.300	6.550	5,222,900	33,446,337	6.4038	4.884	4.899	4.907	4.823	5.014	6,822,841	4.9021	-2.45%
2011-10-13	6.540	6.520	6.540	6.390	6.640	8,929,631	58,231,219	6.5211	5.006	4.991	5.006	4.892	5.083	11,665,063	4.9919	3.32%
2011-10-12	6.330	6.330	6.350	6.250	6.670	6,793,504	43,480,004	6.4002	4.846	4.846	4.861	4.784	5.106	8,874,572	4.8994	-2.62%
2011-10-11	6.500	6.460	6.500	6.350	6.600	11,492,009	74,779,057	6.5070	4.976	4.945	4.976	4.861	5.052	15,012,379	4.9812	3.50%
2011-10-10	6.280	6.260	6.340	6.210	6.400	6,077,538	38,213,752	6.2877	4.807	4.792	4.853	4.754	4.899	7,939,282	4.8133	0.64%
2011-10-07	6.240	6.200	6.250	6.130	6.490	7,358,615	45,900,318	6.2376	4.777	4.746	4.784	4.693	4.968	9,612,794	4.7749	-1.58%
2011-10-06	6.340	6.310	6.320	5.730	6.370	14,807,599	91,157,830	6.1562	4.853	4.830	4.838	4.386	4.876	19,343,640	4.7125	11.42%
2011-10-04	5.690	5.680	5.710	5.660	6.070	7,607,957	44,193,297	5.8088	4.356	4.348	4.371	4.333	4.647	9,938,518	4.4467	-6.87%
2011-10-03	6.110	6.090	6.130	5.950	6.350	15,655,816	95,429,712	6.0955	4.677	4.662	4.693	4.555	4.861	20,451,693	4.6661	-5.86%
2011-09-30	6.490	6.410	6.500	6.210	6.730	18,699,475	121,519,908	6.4986	4.968	4.907	4.976	4.754	5.152	24,427,722	4.9747	2.69%
2011-09-28	6.320	6.310	6.370	5.950	6.380	10,448,000	64,592,430	6.1823	4.838	4.830	4.876	4.555	4.884	13,648,556	4.7325	4.98%
2011-09-27	6.020	6.010	6.080	5.850	6.170	7,329,033	44,128,089	6.0210	4.608	4.601	4.654	4.478	4.723	9,574,150	4.6091	3.79%
2011-09-26	5.800	5.790	5.820	5.720	5.970	15,415,349	90,162,650	5.8489	4.440	4.432	4.455	4.379	4.570	20,137,563	4.4773	-2.85%
2011-09-23	5.970	5.970	6.000	5.600	6.140	8,223,010	48,551,366	5.9043	4.570	4.570	4.593	4.287	4.700	10,741,981	4.5198	1.02%
2011-09-22	5.910	5.920	5.940	5.900	6.110	8,479,548	50,788,647	5.9895	4.524	4.532	4.547	4.516	4.677	11,077,105	4.5850	-4.37%
2011-09-21	6.180	6.160	6.170	6.100	6.370	11,003,461	68,144,885	6.1930	4.731	4.715	4.723	4.670	4.876	14,374,173	4.7408	-2.98%
2011-09-20	6.370	6.360	6.370	6.360	6.800	9,111,125	59,075,884	6.4839	4.876	4.869	4.876	4.869	5.205	11,902,154	4.9635	-5.35%
2011-09-19	6.730	6.700	6.740	6.600	6.750	14,064,982	94,240,798	6.7004	5.152	5.129	5.159	5.052	5.167	18,373,536	5.1292	0.45%
2011-09-16	6.700	6.670	6.730	6.580	6.780	8,068,029	54,077,050	6.7026	5.129	5.106	5.152	5.037	5.190	10,539,524	5.1309	1.67%
2011-09-15	6.590	6.560	6.630	6.490	6.710	10,622,211	70,039,533	6.5937	5.045	5.022	5.075	4.968	5.137	13,876,134	5.0475	-0.30%
2011-09-14	6.610	6.590	6.600	6.120	6.680	15,465,012	98,491,475	6.3687	5.060	5.045	5.052	4.685	5.114	20,202,440	4.8752	8.90%
2011-09-12	6.070	6.060	6.090	6.050	6.340	6,290,307	38,649,066	6.1442	4.647	4.639	4.662	4.631	4.853	8,217,229	4.7034	-5.01%
2011-09-09	6.390	6.370	6.380	6.370	6.700	5,078,154	32,851,585	6.4692	4.892	4.876	4.884	4.876	5.129	6,633,755	4.9522	-3.62%
2011-09-08	6.630	6.610	6.620	6.410	6.780	8,429,000	55,864,902	6.6277	5.075	5.060	5.068	4.907	5.190	11,011,072	5.0735	3.76%
2011-09-07	6.390	6.380	6.390	6.380	6.800	15,454,594	100,411,192	6.4972	4.892	4.884	4.892	4.884	5.205	20,188,830	4.9736	-4.77%
2011-09-06	6.710	6.670	6.680	6.530	6.990	9,252,300	61,737,989	6.6727	5.137	5.106	5.114	4.999	5.351	12,086,575	5.1080	-2.04%
2011-09-05	6.850	6.830	6.850	6.680	7.050	7,039,194	48,085,589	6.8311	5.244	5.228	5.244	5.114	5.397	9,195,524	5.2292	1.48%
2011-09-02	6.750	6.720	6.780	6.660	7.130	13,196,605	89,920,395	6.8139	5.167	5.144	5.190	5.098	5.458	17,239,147	5.2161	-5.33%
2011-09-01	7.130	7.090	7.120	6.950	7.280	19,995,042	141,508,211	7.0772	5.458	5.427	5.450	5.320	5.573	26,120,163	5.4176	0.85%
2011-08-31	7.070	7.050	7.080	6.920	7.180	12,975,682	91,676,754	7.0653	5.412	5.397	5.420	5.297	5.496	16,950,548	5.4085	0.14%
2011-08-30	7.060	7.060	7.080	7.000	7.120	15,054,557	106,363,881	7.0652	5.404	5.404	5.420	5.359	5.450	19,666,249	5.4084	2.17%
2011-08-29	6.910	6.890	6.910	6.820	6.960	11,145,930	76,655,646	6.8775	5.290	5.274	5.290	5.221	5.328	14,560,285	5.2647	1.62%
2011-08-26	6.800	6.770	6.800	6.550	6.830	16,414,000	110,332,087	6.7218	5.205	5.182	5.205	5.014	5.228	21,442,133	5.1456	1.80%
2011-08-25	6.680	6.660	6.670	6.470	6.780	19,389,821	129,596,224	6.6837	5.114	5.098	5.106	4.953	5.190	25,329,543	5.1164	5.03%
2011-08-24	6.360	6.330	6.370	6.090	6.420	14,460,381	91,032,869	6.2953	4.869	4.846	4.876	4.662	4.915	18,890,058	4.8191	6.00%
2011-08-23	6.000	5.960	6.000	5.580	6.000	7,915,889	46,379,782	5.8591	4.593	4.562	4.593	4.272	4.593	10,340,779	4.4851	5.45%
2011-08-22	5.690	5.690	5.700	5.500	5.750	14,770,140	83,462,582	5.6508	4.356	4.356	4.363	4.210	4.402	19,294,706	4.3257	5.18%
2011-08-19	5.410	5.380	5.420	5.370	5.750	10,373,205	57,629,699	5.5556	4.141	4.118	4.149	4.111	4.402	13,550,849	4.2528	-8.92%
2011-08-18	5.940	5.900	5.910	5.800	6.020	12,303,151	73,415,428	5.9672	4.547	4.516	4.524	4.440	4.608	16,072,000	4.5679	0.85%
2011-08-17	5.890	5.880	5.890	5.860	6.050	10,260,179	60,772,756	5.9232	4.509	4.501	4.509	4.486	4.631	13,403,200	4.5342	0.17%
2011-08-16	5.880	5.890	5.900	5.710	5.950	16,858,000	98,914,800	5.8675	4.501	4.509	4.516	4.371	4.555	22,022,144	4.4916	6.14%
2011-08-15	5.540	5.540	5.550	5.460	5.600	11,825,276	65,737,801	5.5591	4.241	4.241	4.249	4.180	4.287	15,447,736	4.2555	2.21%
2011-08-12	5.420	5.400	5.420	5.390	5.750	21,457,105	119,774,518	5.5820	4.149	4.134	4.149	4.126	4.402	28,030,102	4.2731	-0.73%
2011-08-11	5.460	5.430	5.440	5.070	5.520	29,656,972	160,427,712	5.4094	4.180	4.157	4.164	3.881	4.226	38,741,851	4.1409	4.00%
2011-08-10	5.250	5.250	5.270	5.220	6.190	35,896,021	201,253,556	5.6066	4.019	4.019	4.034	3.996	4.738	46,892,120	4.2918	-12.35%
2011-08-09	5.990	5.950	5.960	5.080	6.240	44,749,043	251,636,143	5.6233	4.585	4.555	4.562	3.889	4.777	58,457,106	4.3046	-0.17%
2011-08-08	6.000	5.980	6.000	5.830	6.150	19,695,142	118,036,216	5.9932	4.593	4.578	4.593	4.463	4.708	25,728,394	4.5878	-4.91%
2011-08-05	6.310	6.300	6.340	6.030	6.340	24,637,452	152,752,645	6.2000	4.830	4.823	4.853	4.616	4.853	32,184,691	4.7461	-3.52%
2011-08-04	6.540	6.500	6.510	6.380	6.570	8,307,300	53,859,381	6.4834	5.006	4.976	4.983	4.884	5.029	10,852,092	4.9630	-0.61%
2011-08-03	6.580	6.570	6.580	6.400	6.670	12,393,297	80,754,298	6.5160	5.037	5.029	5.037	4.899	5.106	16,189,760	4.9880	-2.23%
2011-08-02	6.730	6.710	6.730	6.690	6.800	4,855,033	32,688,151	6.7328	5.152	5.137	5.152	5.121	5.205	6,342,285	5.1540	-1.46%
2011-08-01	6.830	6.810	6.830	6.800	6.880	7,055,391	48,231,808	6.8362	5.228	5.213	5.228	5.205	5.267	9,216,683	5.2331	1.04%
2011-07-29	6.760	6.750	6.760	6.660	6.870	10,707,264	72,248,566	6.7476	5.175	5.167	5.175	5.098	5.259	13,987,241	5.1653	-1.31%
2011-07-28	6.850	6.850	6.860	6.710	6.890	5,849,000	39,749,211	6.7959	5.244	5.244	5.251	5.137	5.274	7,640,736	5.2023	-0.44%
2011-07-27	6.880	6.870	6.890	6.870	7.000	9,006,800	61,916,435	6.8744	5.267	5.259	5.274	5.259	5.359	11,765,871	5.2624	0.00%
2011-07-26	6.880	6.840	6.900	6.740	6.900	10,674,079	72,720,925	6.8129	5.267	5.236	5.282	5.159	5.282	13,943,891	5.2153	0.15%
2011-07-25	6.870	6.870	6.880	6.660	6.890	5,213,463	35,508,950	6.8110	5.259	5.259	5.267	5.098	5.274	6,810,513	5.2138	1.63%
2011-07-22	6.760	6.740	6.760	6.700	6.800	10,181,430	68,881,688	6.7654	5.175	5.159	5.175	5.129	5.205	13,300,328	5.1789	0.75%
2011-07-21	6.710	6.690	6.710	6.670	6.790	6,476,097	43,469,064	6.7122	5.137	5.121	5.137	5.106	5.198	8,459,933	5.1382	-0.30%
2011-07-20	6.730	6.710	6.740	6.670	6.900	9,259,849	62,657,273	6.7666	5.152	5.137	5.159	5.106	5.282	12,096,437	5.1798	0.00%
2011-07-19	6.730	6.720	6.730	6.650	6.820	10,370,096	69,279,468	6.6807	5.152	5.144	5.152	5.091	5.221	13,546,788	5.1141	-0.88%
2011-07-18	6.790	6.780	6.790	6.780	7.000	7,042,050	48,296,577	6.8583	5.198	5.190	5.198	5.190	5.359	9,199,255	5.2501	-1.74%
2011-07-15	6.910	6.900	6.920	6.720	6.980	7,384,000	50,906,880	6.8942	5.290	5.282	5.297	5.144	5.343	9,645,955	5.2775	1.62%
2011-07-14	6.800	6.790	6.810	6.730	6.950	23,112,917	156,487,272	6.7706	5.205	5.198	5.213	5.152	5.320	30,193,143	5.1829	-1.88%
2011-07-13	6.930	6.910	6.940	6.820	7.000	7,317,628	50,395,497	6.8869	5.305	5.290	5.313	5.221	5.359	9,559,251	5.2719	1.17%
2011-07-12	6.850	6.850	6.860	6.840	7.010	13,685,001	94,501,448	6.9055	5.244	5.244	5.251	5.236	5.366	17,877,154	5.2862	-2.42%
2011-07-11	7.020	7.010	7.020	7.000	7.180	11,189,000	79,127,619	7.0719	5.374	5.366	5.374	5.359	5.496	14,616,548	5.4136	-2.36%
2011-07-08	7.190	7.180	7.190	7.100	7.380	14,046,638	100,921,789	7.1848	5.504	5.496	5.504	5.435	5.649	18,349,572	5.5000	-0.42%
2011-07-07	7.220	7.200	7.210	7.180	7.690	18,978,100	139,225,343	7.3361	5.527	5.512	5.519	5.496	5.887	24,791,699	5.6158	-5.12%
2011-07-06	7.610	7.610	7.620	7.530	7.700	4,569,579	34,783,068	7.6119	5.825	5.825	5.833	5.764	5.894	5,969,387	5.8269	0.13%
2011-07-05	7.600	7.570	7.630	7.560	7.750	5,680,615	43,419,836	7.6435	5.818	5.795	5.841	5.787	5.933	7,420,769	5.8511	-0.91%
2011-07-04	7.670	7.670	7.680	7.580	7.910	16,038,837	123,797,555	7.7186	5.871	5.871	5.879	5.803	6.055	20,952,046	5.9086	1.86%
2011-06-30	7.530	7.500	7.540	7.430	7.700	13,362,236	100,838,320	7.5465	5.764	5.741	5.772	5.688	5.894	17,455,516	5.7769	0.94%
2011-06-29	7.460	7.450	7.470	7.240	7.470	10,000,410	73,627,466	7.3624	5.711	5.703	5.718	5.542	5.718	13,063,855	5.6360	3.04%
2011-06-28	7.240	7.220	7.250	7.130	7.290	9,723,871	70,127,519	7.2119	5.542	5.527	5.550	5.458	5.581	12,702,604	5.5207	1.69%
2011-06-27	7.120	7.110	7.120	7.080	7.240	14,276,000	101,727,086	7.1257	5.450	5.443	5.450	5.420	5.542	18,649,195	5.4548	-2.33%
2011-06-24	7.290	7.280	7.300	7.110	7.300	8,845,901	64,019,474	7.2372	5.581	5.573	5.588	5.443	5.588	11,555,683	5.5401	2.24%
2011-06-23	7.130	7.120	7.150	7.070	7.230	10,672,584	76,114,710	7.1318	5.458	5.450	5.473	5.412	5.535	13,941,938	5.4594	-0.28%
2011-06-22	7.150	7.140	7.150	7.130	7.300	7,704,531	55,472,430	7.2000	5.473	5.466	5.473	5.458	5.588	10,064,675	5.5116	-0.83%
2011-06-21	7.210	7.210	7.220	7.150	7.420	6,764,200	48,977,079	7.2406	5.519	5.519	5.527	5.473	5.680	8,836,291	5.5427	-1.23%
2011-06-20	7.300	7.270	7.300	7.150	7.330	9,598,000	69,573,420	7.2487	5.588	5.565	5.588	5.473	5.611	12,538,174	5.5489	2.24%
2011-06-17	7.140	7.140	7.150	7.120	7.470	12,791,638	92,453,843	7.2277	5.466	5.466	5.473	5.450	5.718	16,710,126	5.5328	-3.77%
2011-06-16	7.420	7.400	7.430	7.370	7.520	6,836,980	50,726,505	7.4194	5.680	5.665	5.688	5.642	5.757	8,931,366	5.6796	-0.40%
2011-06-15	7.450	7.440	7.450	7.400	7.690	10,981,953	82,933,921	7.5518	5.703	5.695	5.703	5.665	5.887	14,346,076	5.7809	-0.80%
2011-06-14	7.510	7.500	7.550	7.500	7.850	14,323,070	109,572,216	7.6501	5.749	5.741	5.780	5.741	6.009	18,710,684	5.8561	-0.66%
2011-06-13	7.560	7.560	7.570	7.500	7.650	8,641,852	65,160,167	7.5401	5.787	5.787	5.795	5.741	5.856	11,289,128	5.7719	-2.07%
2011-06-10	7.720	7.700	7.710	7.700	8.000	7,859,483	61,085,880	7.7723	5.910	5.894	5.902	5.894	6.124	10,267,094	5.9497	-3.02%
2011-06-09	7.960	7.930	8.000	7.740	8.000	13,312,779	104,573,441	7.8551	6.093	6.070	6.124	5.925	6.124	17,390,909	6.0131	1.27%
2011-06-08	7.860	7.830	7.870	7.740	8.180	16,578,000	130,268,865	7.8579	6.017	5.994	6.025	5.925	6.262	21,656,372	6.0153	-2.24%
2011-06-07	8.040	8.030	8.050	8.000	8.500	13,069,287	106,485,861	8.1478	6.155	6.147	6.162	6.124	6.507	17,072,828	6.2372	-0.86%
2011-06-03	8.110	8.090	8.140	8.080	8.280	5,284,000	43,009,405	8.1396	6.208	6.193	6.231	6.185	6.338	6,902,658	6.2308	-0.25%
2011-06-02	8.130	8.120	8.130	8.130	8.230	5,807,254	47,320,455	8.1485	6.224	6.216	6.224	6.224	6.300	7,586,202	6.2377	-2.05%
2011-06-01	8.300	8.260	8.300	8.220	8.450	11,208,622	93,232,640	8.3179	6.354	6.323	6.354	6.292	6.468	14,642,181	6.3674	-1.19%
2011-05-31	8.400	8.370	8.400	8.200	8.440	21,262,670	177,926,690	8.3680	6.430	6.407	6.430	6.277	6.461	27,776,106	6.4057	2.69%
2011-05-30	8.180	8.150	8.190	8.100	8.370	5,579,000	45,973,867	8.2405	6.262	6.239	6.269	6.201	6.407	7,288,026	6.3081	-0.97%
2011-05-27	8.260	8.250	8.260	8.100	8.300	10,629,265	87,494,285	8.2315	6.323	6.315	6.323	6.201	6.354	13,885,349	6.3012	1.47%
2011-05-26	8.140	8.140	8.150	8.050	8.180	4,227,000	34,323,260	8.1200	6.231	6.231	6.239	6.162	6.262	5,521,865	6.2159	0.99%
2011-05-25	8.060	8.050	8.060	7.950	8.080	9,087,332	72,669,203	7.9968	6.170	6.162	6.170	6.086	6.185	11,871,072	6.1215	-0.74%
2011-05-24	8.120	8.110	8.120	8.060	8.210	8,179,411	66,421,428	8.1206	6.216	6.208	6.216	6.170	6.285	10,685,026	6.2163	0.50%
2011-05-23	8.080	8.060	8.080	8.030	8.230	5,317,802	42,967,470	8.0799	6.185	6.170	6.185	6.147	6.300	6,946,815	6.1852	-2.18%
2011-05-20	8.260	8.250	8.260	8.150	8.400	13,165,000	108,388,082	8.2330	6.323	6.315	6.323	6.239	6.430	17,197,860	6.3024	-1.90%
2011-05-19	8.420	8.420	8.430	8.290	8.500	22,436,312	189,082,886	8.4275	6.446	6.446	6.453	6.346	6.507	29,309,272	6.4513	1.69%
2011-05-18	8.280	8.280	8.300	8.240	8.320	14,934,341	123,575,741	8.2746	6.338	6.338	6.354	6.308	6.369	19,509,207	6.3342	0.85%
2011-05-17	8.210	8.170	8.200	8.020	8.230	6,414,720	52,112,238	8.1239	6.285	6.254	6.277	6.139	6.300	8,379,754	6.2188	1.11%
2011-05-16	8.120	8.100	8.120	8.070	8.210	5,990,135	48,574,348	8.1091	6.216	6.201	6.216	6.178	6.285	7,825,105	6.2075	-1.10%
2011-05-13	8.210	8.200	8.220	8.140	8.240	8,243,000	67,638,720	8.2056	6.285	6.277	6.292	6.231	6.308	10,768,094	6.2814	0.49%
2011-05-12	8.170	8.150	8.170	8.120	8.230	8,501,663	69,432,243	8.1669	6.254	6.239	6.254	6.216	6.300	11,105,994	6.2518	0.25%
2011-05-11	8.150	8.150	8.160	8.030	8.210	14,615,860	119,021,358	8.1433	6.239	6.239	6.246	6.147	6.285	19,093,165	6.2337	2.52%
2011-05-09	7.950	7.990	8.000	7.870	8.060	4,815,169	38,339,794	7.9623	6.086	6.116	6.124	6.025	6.170	6,290,209	6.0952	1.27%
2011-05-06	7.850	7.830	7.850	7.780	7.890	5,559,000	43,557,340	7.8355	6.009	5.994	6.009	5.956	6.040	7,261,899	5.9981	0.26%
2011-05-05	7.830	7.830	7.840	7.770	7.860	6,971,464	54,478,173	7.8145	5.994	5.994	6.002	5.948	6.017	9,107,046	5.9820	-0.51%
2011-05-04	7.870	7.840	7.880	7.750	7.920	14,208,687	110,898,772	7.8050	6.025	6.002	6.032	5.933	6.063	18,561,262	5.9747	-1.01%
2011-05-03	7.950	7.950	7.960	7.900	8.070	6,755,551	53,946,982	7.9856	6.086	6.086	6.093	6.047	6.178	8,824,992	6.1130	-0.38%
2011-04-29	7.980	7.970	7.980	7.920	8.100	8,007,697	64,018,075	7.9946	6.109	6.101	6.109	6.063	6.201	10,460,711	6.1199	-0.99%
2011-04-28	8.060	8.020	8.060	7.980	8.160	8,289,180	66,964,220	8.0785	6.170	6.139	6.170	6.109	6.246	10,828,421	6.1841	0.88%
2011-04-27	7.990	7.990	8.000	7.880	8.290	9,404,561	75,828,212	8.0629	6.116	6.116	6.124	6.032	6.346	12,285,479	6.1722	-3.03%
2011-04-26	8.240	8.240	8.250	8.200	8.280	10,130,000	83,436,427	8.2366	6.308	6.308	6.315	6.277	6.338	13,233,143	6.3051	0.73%
2011-04-21	8.180	8.150	8.180	8.140	8.250	17,957,229	146,388,488	8.1521	6.262	6.239	6.262	6.231	6.315	23,458,102	6.2404	0.99%
2011-04-20	8.100	8.070	8.110	8.020	8.150	17,513,908	141,329,598	8.0696	6.201	6.178	6.208	6.139	6.239	22,878,978	6.1773	1.25%
2011-04-19	8.000	8.000	8.010	7.930	8.050	11,163,280	89,221,326	7.9924	6.124	6.124	6.132	6.070	6.162	14,582,950	6.1182	-0.99%
2011-04-18	8.080	8.070	8.100	8.050	8.290	6,279,164	51,242,473	8.1607	6.185	6.178	6.201	6.162	6.346	8,202,673	6.2470	-2.06%
2011-04-15	8.250	8.200	8.220	8.080	8.280	11,648,000	95,353,848	8.1863	6.315	6.277	6.292	6.185	6.338	15,216,155	6.2666	0.36%
2011-04-14	8.220	8.200	8.230	8.120	8.290	7,406,080	60,667,917	8.1916	6.292	6.277	6.300	6.216	6.346	9,674,799	6.2707	-0.72%
2011-04-13	8.280	8.270	8.280	8.130	8.400	18,568,912	153,987,892	8.2928	6.338	6.331	6.338	6.224	6.430	24,257,164	6.3481	1.85%
2011-04-12	8.130	8.110	8.130	7.890	8.260	17,948,000	145,040,007	8.0811	6.224	6.208	6.224	6.040	6.323	23,446,046	6.1861	1.63%
2011-04-11	8.000	7.980	8.000	7.920	8.200	9,454,000	75,817,596	8.0196	6.124	6.109	6.124	6.063	6.277	12,350,063	6.1390	-0.87%
2011-04-08	8.070	8.050	8.070	7.820	8.140	24,590,758	197,209,252	8.0196	6.178	6.162	6.178	5.986	6.231	32,123,694	6.1391	3.07%
2011-04-07	7.830	7.820	7.830	7.760	8.040	30,904,574	242,323,072	7.8410	5.994	5.986	5.994	5.940	6.155	40,371,633	6.0023	-2.61%
2011-04-06	8.040	8.030	8.040	8.030	8.370	27,021,660	219,668,175	8.1293	6.155	6.147	6.155	6.147	6.407	35,299,259	6.2230	-4.85%
2011-04-04	8.450	8.440	8.450	8.360	8.490	14,658,370	123,543,639	8.4282	6.468	6.461	6.468	6.400	6.499	19,148,697	6.4518	-0.24%
2011-04-01	8.470	8.450	8.470	8.320	8.480	26,555,879	223,841,554	8.4291	6.484	6.468	6.484	6.369	6.491	34,690,794	6.4525	2.10%
2011-03-31	8.360	8.340	8.360	8.220	8.400	28,510,729	237,729,308	8.3382	6.350	6.335	6.350	6.244	6.381	37,534,200	6.3337	1.21%
2011-03-30	8.260	8.240	8.250	8.150	8.300	25,352,002	208,826,535	8.2371	6.274	6.259	6.267	6.191	6.305	33,375,756	6.2568	0.12%
2011-03-29	8.250	8.240	8.250	7.930	8.250	37,036,012	302,721,624	8.1737	6.267	6.259	6.267	6.024	6.267	48,757,683	6.2087	4.43%
2011-03-28	7.900	7.900	7.920	7.830	7.960	13,907,000	109,973,010	7.9077	6.001	6.001	6.016	5.948	6.046	18,308,480	6.0067	0.89%
2011-03-25	7.830	7.830	7.840	7.790	7.900	13,988,334	109,643,179	7.8382	5.948	5.948	5.955	5.917	6.001	18,415,556	5.9538	0.26%
2011-03-24	7.810	7.800	7.820	7.690	7.890	10,608,101	82,996,467	7.8239	5.932	5.925	5.940	5.841	5.993	13,965,500	5.9430	1.03%
2011-03-23	7.730	7.700	7.710	7.700	7.880	11,144,429	86,788,822	7.7876	5.872	5.849	5.856	5.849	5.986	14,671,573	5.9154	-1.28%
2011-03-22	7.830	7.820	7.830	7.630	7.860	14,791,112	114,712,154	7.7555	5.948	5.940	5.948	5.796	5.970	19,472,409	5.8910	1.82%
2011-03-21	7.690	7.690	7.700	7.680	7.990	19,825,069	154,225,455	7.7793	5.841	5.841	5.849	5.834	6.069	26,099,582	5.9091	-2.66%
2011-03-18	7.900	7.900	7.910	7.760	8.000	36,626,895	289,995,328	7.9176	6.001	6.001	6.008	5.894	6.077	48,219,083	6.0141	1.28%
2011-03-17	7.800	7.790	7.800	7.610	7.970	69,420,667	540,938,137	7.7922	5.925	5.917	5.925	5.781	6.054	91,391,884	5.9189	3.17%
2011-03-16	7.560	7.540	7.560	7.340	7.580	42,312,301	316,986,809	7.4916	5.743	5.727	5.743	5.575	5.758	55,703,886	5.6906	3.70%
2011-03-15	7.290	7.280	7.290	7.050	7.310	37,558,640	271,101,466	7.2181	5.537	5.530	5.537	5.355	5.553	49,445,720	5.4828	2.97%
2011-03-14	7.080	7.060	7.090	6.950	7.100	8,358,140	59,016,811	7.0610	5.378	5.363	5.386	5.279	5.393	11,003,440	5.3635	1.72%
2011-03-11	6.960	6.960	6.990	6.910	7.120	8,052,758	56,566,434	7.0245	5.287	5.287	5.310	5.249	5.408	10,601,407	5.3357	-1.42%
2011-03-10	7.060	7.050	7.080	7.010	7.120	4,152,330	29,375,980	7.0746	5.363	5.355	5.378	5.325	5.408	5,466,517	5.3738	-0.42%
2011-03-09	7.090	7.080	7.100	7.030	7.100	4,768,199	33,772,835	7.0829	5.386	5.378	5.393	5.340	5.393	6,277,305	5.3801	0.71%
2011-03-08	7.040	7.050	7.070	6.970	7.090	5,443,000	38,336,936	7.0433	5.348	5.355	5.370	5.294	5.386	7,165,676	5.3501	0.57%
2011-03-07	7.000	6.980	7.000	6.960	7.050	3,479,496	24,323,222	6.9904	5.317	5.302	5.317	5.287	5.355	4,580,735	5.3099	-0.28%
2011-03-04	7.020	7.020	7.070	7.010	7.120	8,046,087	56,894,903	7.0711	5.332	5.332	5.370	5.325	5.408	10,592,624	5.3712	0.29%
2011-03-03	7.000	6.990	7.000	6.960	7.100	6,720,000	47,105,680	7.0098	5.317	5.310	5.317	5.287	5.393	8,846,839	5.3246	0.86%
2011-03-02	6.940	6.910	6.940	6.880	7.050	9,562,566	66,529,618	6.9573	5.272	5.249	5.272	5.226	5.355	12,589,060	5.2847	-2.66%
2011-03-01	7.130	7.120	7.130	6.860	7.150	8,299,000	58,252,770	7.0193	5.416	5.408	5.416	5.211	5.431	10,925,583	5.3318	1.71%
2011-02-28	7.010	6.970	7.000	6.770	7.020	9,755,000	67,214,490	6.8903	5.325	5.294	5.317	5.142	5.332	12,842,398	5.2338	1.01%
2011-02-25	6.940	6.920	6.940	6.730	6.950	5,900,000	40,555,490	6.8738	5.272	5.256	5.272	5.112	5.279	7,767,314	5.2213	2.81%
2011-02-24	6.750	6.730	6.800	6.730	7.000	7,937,348	54,558,065	6.8736	5.127	5.112	5.165	5.112	5.317	10,449,470	5.2211	-1.89%
2011-02-23	6.880	6.880	6.890	6.850	7.080	7,034,272	48,518,129	6.8974	5.226	5.226	5.234	5.203	5.378	9,260,576	5.2392	-2.27%
2011-02-22	7.040	7.030	7.050	6.960	7.160	9,003,750	63,157,651	7.0146	5.348	5.340	5.355	5.287	5.439	11,853,382	5.3282	-2.49%
2011-02-21	7.220	7.210	7.220	7.080	7.260	5,679,372	40,744,822	7.1742	5.484	5.477	5.484	5.378	5.515	7,476,859	5.4495	-0.82%
2011-02-18	7.280	7.270	7.280	7.050	7.300	17,634,000	127,117,584	7.2087	5.530	5.522	5.530	5.355	5.545	23,215,053	5.4757	3.85%
2011-02-17	7.010	7.010	7.020	6.860	7.080	8,313,000	58,196,750	7.0007	5.325	5.325	5.332	5.211	5.378	10,944,014	5.3177	1.45%
2011-02-16	6.910	6.890	6.940	6.780	7.000	7,108,000	48,984,720	6.8915	5.249	5.234	5.272	5.150	5.317	9,357,639	5.2347	0.58%
2011-02-15	6.870	6.880	6.890	6.830	7.160	4,930,141	34,322,564	6.9618	5.218	5.226	5.234	5.188	5.439	6,490,500	5.2881	-3.65%
2011-02-14	7.130	7.130	7.140	6.900	7.160	9,540,000	67,224,930	7.0466	5.416	5.416	5.423	5.241	5.439	12,559,352	5.3526	4.09%
2011-02-11	6.850	6.830	6.850	6.650	6.880	13,193,343	89,735,076	6.8015	5.203	5.188	5.203	5.051	5.226	17,368,955	5.1664	2.85%
2011-02-10	6.660	6.660	6.710	6.640	6.800	21,328,919	142,510,198	6.6815	5.059	5.059	5.097	5.044	5.165	28,079,391	5.0753	-2.49%
2011-02-09	6.830	6.820	6.830	6.800	7.010	10,464,666	72,049,253	6.8850	5.188	5.180	5.188	5.165	5.325	13,776,669	5.2298	-1.44%
2011-02-08	6.930	6.920	6.940	6.900	7.000	7,088,586	49,175,177	6.9372	5.264	5.256	5.272	5.241	5.317	9,332,080	5.2695	-0.29%
2011-02-07	6.950	6.940	6.950	6.920	7.030	6,382,278	44,512,315	6.9744	5.279	5.272	5.279	5.256	5.340	8,402,230	5.2977	-1.14%
2011-02-02	7.030	7.020	7.040	6.990	7.100	5,581,800	39,171,300	7.0177	5.340	5.332	5.348	5.310	5.393	7,348,406	5.3306	0.43%
2011-02-01	7.000	6.980	7.000	6.980	7.050	7,691,000	53,794,985	6.9945	5.317	5.302	5.317	5.302	5.355	10,125,154	5.3130	0.00%
2011-01-31	7.000	6.990	7.000	6.920	7.040	7,777,135	54,267,203	6.9778	5.317	5.310	5.317	5.256	5.348	10,238,551	5.3003	-0.28%
2011-01-28	7.020	7.010	7.020	6.970	7.080	7,701,538	54,202,104	7.0378	5.332	5.325	5.332	5.294	5.378	10,139,028	5.3459	-0.85%
2011-01-27	7.080	7.070	7.080	7.020	7.140	6,047,637	42,855,129	7.0863	5.378	5.370	5.378	5.332	5.423	7,961,677	5.3827	0.43%
2011-01-26	7.050	7.050	7.060	7.000	7.150	5,273,300	37,213,235	7.0569	5.355	5.355	5.363	5.317	5.431	6,942,267	5.3604	0.00%
2011-01-25	7.050	7.030	7.070	7.010	7.150	4,500,000	31,877,710	7.0839	5.355	5.340	5.370	5.325	5.431	5,924,222	5.3809	-0.42%
2011-01-24	7.080	7.080	7.100	7.070	7.190	4,278,000	30,439,645	7.1154	5.378	5.378	5.393	5.370	5.461	5,631,961	5.4048	-0.42%
2011-01-21	7.110	7.100	7.130	7.080	7.200	7,056,385	50,075,165	7.0964	5.401	5.393	5.416	5.378	5.469	9,289,688	5.3904	-0.28%
2011-01-20	7.130	7.130	7.140	7.110	7.250	6,227,148	44,529,382	7.1508	5.416	5.416	5.423	5.401	5.507	8,198,002	5.4317	-1.79%
2011-01-19	7.260	7.240	7.260	7.150	7.360	8,680,000	63,058,400	7.2648	5.515	5.499	5.515	5.431	5.591	11,427,167	5.5183	-0.68%
2011-01-18	7.310	7.310	7.360	7.250	7.360	8,848,000	64,607,185	7.3019	5.553	5.553	5.591	5.507	5.591	11,648,338	5.5465	0.69%
2011-01-17	7.260	7.250	7.260	7.250	7.480	14,661,316	107,547,975	7.3355	5.515	5.507	5.515	5.507	5.682	19,301,533	5.5720	-3.33%
2011-01-14	7.510	7.510	7.520	7.500	7.640	13,787,379	104,545,245	7.5827	5.705	5.705	5.712	5.697	5.803	18,151,000	5.7598	-1.70%
2011-01-13	7.640	7.630	7.640	7.560	7.690	13,225,777	100,839,285	7.6245	5.803	5.796	5.803	5.743	5.841	17,411,655	5.7915	0.79%
2011-01-12	7.580	7.550	7.580	7.460	7.650	9,339,254	70,448,976	7.5433	5.758	5.735	5.758	5.667	5.811	12,295,071	5.7299	-0.26%
2011-01-11	7.600	7.590	7.600	7.310	7.640	11,588,000	87,348,470	7.5378	5.773	5.765	5.773	5.553	5.803	15,255,531	5.7257	3.12%
2011-01-10	7.370	7.340	7.370	7.260	7.470	5,867,000	43,178,635	7.3596	5.598	5.575	5.598	5.515	5.674	7,723,870	5.5903	-0.41%
2011-01-07	7.400	7.380	7.400	7.350	7.580	5,494,000	40,806,615	7.4275	5.621	5.606	5.621	5.583	5.758	7,232,817	5.6419	-1.99%
2011-01-06	7.550	7.520	7.550	7.480	7.590	7,175,000	54,077,305	7.5369	5.735	5.712	5.735	5.682	5.765	9,445,844	5.7250	-0.40%
2011-01-05	7.580	7.570	7.580	7.450	7.640	14,029,077	106,247,716	7.5734	5.758	5.750	5.758	5.659	5.803	18,469,194	5.7527	0.13%
2011-01-04	7.570	7.550	7.570	7.230	7.570	25,381,228	189,161,875	7.4528	5.750	5.735	5.750	5.492	5.750	33,414,231	5.6611	4.70%
2011-01-03	7.230	7.210	7.230	7.080	7.250	6,540,000	46,932,750	7.1763	5.492	5.477	5.492	5.378	5.507	8,609,870	5.4510	1.69%
2010-12-31	7.110	7.120	7.170	7.010	7.200	13,834,000	98,592,109	7.1268	5.401	5.408	5.446	5.325	5.469	18,212,376	5.4135	1.43%
2010-12-30	7.010	7.020	7.040	6.970	7.090	10,083,000	70,694,651	7.0113	5.325	5.332	5.348	5.294	5.386	13,274,208	5.3257	0.72%
2010-12-29	6.960	6.960	6.970	6.750	6.970	4,520,000	31,034,528	6.8660	5.287	5.287	5.294	5.127	5.294	5,950,552	5.2154	3.42%
2010-12-28	6.730	6.720	6.730	6.670	6.800	7,182,000	48,213,550	6.7131	5.112	5.104	5.112	5.066	5.165	9,455,059	5.0992	-1.61%
2010-12-24	6.840	6.840	6.850	6.810	6.910	4,717,000	32,308,480	6.8494	5.196	5.196	5.203	5.173	5.249	6,209,902	5.2027	-0.73%
2010-12-23	6.890	6.880	6.890	6.870	7.020	9,860,000	68,054,690	6.9021	5.234	5.226	5.234	5.218	5.332	12,980,630	5.2428	-1.99%
2010-12-22	7.030	6.990	7.000	6.980	7.150	11,986,000	84,531,402	7.0525	5.340	5.310	5.317	5.302	5.431	15,779,496	5.3570	0.86%
2010-12-21	6.970	6.960	6.980	6.920	7.000	10,223,327	71,067,704	6.9515	5.294	5.287	5.302	5.256	5.317	13,458,947	5.2803	0.14%
2010-12-20	6.960	6.950	6.960	6.900	7.000	6,467,000	44,927,890	6.9473	5.287	5.279	5.287	5.241	5.317	8,513,766	5.2771	-0.29%
2010-12-17	6.980	6.970	6.990	6.950	7.090	12,532,000	87,606,855	6.9907	5.302	5.294	5.310	5.279	5.386	16,498,301	5.3101	-0.71%
2010-12-16	7.030	7.020	7.030	7.000	7.100	10,817,000	76,147,125	7.0396	5.340	5.332	5.340	5.317	5.393	14,240,514	5.3472	-0.99%
2010-12-15	7.100	7.090	7.100	7.080	7.290	15,420,370	110,028,755	7.1353	5.393	5.386	5.393	5.378	5.537	20,300,823	5.4199	-2.20%
2010-12-14	7.260	7.240	7.250	7.210	7.500	15,507,400	113,199,595	7.2997	5.515	5.499	5.507	5.477	5.697	20,415,397	5.5448	-1.49%
2010-12-13	7.370	7.360	7.370	7.280	7.420	17,980,000	131,642,383	7.3216	5.598	5.591	5.598	5.530	5.636	23,670,560	5.5614	3.51%
2010-12-10	7.120	7.110	7.120	6.940	7.130	17,735,266	125,002,937	7.0483	5.408	5.401	5.408	5.272	5.416	23,348,369	5.3538	0.42%
2010-12-09	7.090	7.060	7.080	7.060	7.370	17,082,000	122,381,663	7.1644	5.386	5.363	5.378	5.363	5.598	22,488,349	5.4420	-2.48%
2010-12-08	7.270	7.260	7.270	7.260	7.470	6,174,600	45,170,756	7.3156	5.522	5.515	5.522	5.515	5.674	8,128,823	5.5569	-2.28%
2010-12-07	7.440	7.430	7.440	7.360	7.560	8,062,800	59,946,307	7.4349	5.651	5.644	5.651	5.591	5.743	10,614,627	5.6475	-1.33%
2010-12-06	7.540	7.530	7.550	7.530	7.690	9,592,934	73,046,432	7.6146	5.727	5.720	5.735	5.720	5.841	12,629,039	5.7840	0.13%
2010-12-03	7.530	7.510	7.550	7.480	7.610	11,292,258	85,368,975	7.5600	5.720	5.705	5.735	5.682	5.781	14,866,189	5.7425	0.27%
2010-12-02	7.510	7.490	7.520	7.360	7.540	11,156,964	83,338,770	7.4697	5.705	5.689	5.712	5.591	5.727	14,688,075	5.6739	3.16%
2010-12-01	7.280	7.270	7.280	7.150	7.320	15,549,696	112,139,368	7.2117	5.530	5.522	5.530	5.431	5.560	20,471,080	5.4779	0.97%
2010-11-30	7.210	7.220	7.240	7.190	7.350	9,556,950	69,170,144	7.2377	5.477	5.484	5.499	5.461	5.583	12,581,666	5.4977	-0.41%
2010-11-29	7.240	7.230	7.240	7.120	7.380	13,989,000	100,992,950	7.2195	5.499	5.492	5.499	5.408	5.606	18,416,433	5.4838	-1.23%
2010-11-26	7.330	7.330	7.350	7.310	7.440	7,023,000	51,570,323	7.3431	5.568	5.568	5.583	5.553	5.651	9,245,737	5.5777	-1.48%
2010-11-25	7.440	7.410	7.450	7.310	7.510	6,522,000	48,463,990	7.4308	5.651	5.629	5.659	5.553	5.705	8,586,173	5.6444	0.81%
2010-11-24	7.380	7.370	7.400	7.360	7.500	8,083,841	59,832,917	7.4015	5.606	5.598	5.621	5.591	5.697	10,642,327	5.6222	-0.67%
2010-11-23	7.430	7.420	7.450	7.290	7.490	10,397,246	76,779,045	7.3846	5.644	5.636	5.659	5.537	5.689	13,687,911	5.6093	-1.07%
2010-11-22	7.510	7.510	7.520	7.270	7.530	10,908,003	80,386,913	7.3695	5.705	5.705	5.712	5.522	5.720	14,360,319	5.5978	1.49%
2010-11-19	7.400	7.390	7.400	7.290	7.550	16,399,276	121,022,723	7.3798	5.621	5.613	5.621	5.537	5.735	21,589,547	5.6056	-1.33%
2010-11-18	7.500	7.500	7.510	7.420	7.540	12,057,715	90,194,442	7.4802	5.697	5.697	5.705	5.636	5.727	15,873,908	5.6819	1.08%
2010-11-17	7.420	7.420	7.430	7.380	7.750	21,675,000	163,823,445	7.5582	5.636	5.636	5.644	5.606	5.887	28,535,005	5.7411	-4.87%
2010-11-16	7.800	7.820	7.830	7.780	7.970	9,190,364	72,111,570	7.8464	5.925	5.940	5.948	5.910	6.054	12,099,058	5.9601	-1.27%
2010-11-15	7.900	7.880	7.900	7.860	8.140	11,680,920	92,938,902	7.9565	6.001	5.986	6.001	5.970	6.183	15,377,860	6.0437	0.25%
2010-11-12	7.880	7.880	7.890	7.880	8.030	13,578,384	107,948,546	7.9500	5.986	5.986	5.993	5.986	6.100	17,875,860	6.0388	-2.35%
2010-11-11	8.070	8.060	8.090	8.060	8.200	6,596,310	53,537,638	8.1163	6.130	6.122	6.145	6.122	6.229	8,684,002	6.1651	-0.86%
2010-11-10	8.140	8.130	8.140	7.980	8.150	10,645,113	85,911,558	8.0705	6.183	6.175	6.183	6.062	6.191	14,014,226	6.1303	-0.12%
2010-11-09	8.150	8.150	8.170	8.100	8.210	10,431,000	85,148,662	8.1630	6.191	6.191	6.206	6.153	6.236	13,732,348	6.2006	-0.49%
2010-11-08	8.190	8.180	8.190	8.100	8.250	9,277,485	75,850,074	8.1757	6.221	6.213	6.221	6.153	6.267	12,213,752	6.2102	0.49%
2010-11-05	8.150	8.140	8.150	8.120	8.260	16,359,000	133,922,780	8.1865	6.191	6.183	6.191	6.168	6.274	21,536,523	6.2184	0.49%
2010-11-04	8.110	8.100	8.110	8.070	8.150	8,436,000	68,322,447	8.0989	6.160	6.153	6.160	6.130	6.191	11,105,942	6.1519	0.50%
2010-11-03	8.070	8.070	8.080	8.040	8.170	9,150,000	74,197,850	8.1091	6.130	6.130	6.138	6.107	6.206	12,045,919	6.1596	0.00%
2010-11-02	8.070	8.060	8.070	8.050	8.140	5,140,532	41,524,252	8.0778	6.130	6.122	6.130	6.115	6.183	6,767,479	6.1359	-0.62%
2010-11-01	8.120	8.100	8.120	8.070	8.170	7,401,000	60,002,912	8.1074	6.168	6.153	6.168	6.130	6.206	9,743,371	6.1583	0.62%
2010-10-29	8.070	8.080	8.090	7.910	8.110	11,829,275	94,801,003	8.0141	6.130	6.138	6.145	6.008	6.160	15,573,168	6.0875	1.25%
2010-10-28	7.970	7.950	7.980	7.900	8.050	6,153,655	48,999,170	7.9626	6.054	6.039	6.062	6.001	6.115	8,101,249	6.0483	0.50%
2010-10-27	7.930	7.920	7.960	7.920	8.190	13,429,000	107,579,170	8.0110	6.024	6.016	6.046	6.016	6.221	17,679,196	6.0851	-2.94%
2010-10-26	8.170	8.160	8.180	8.100	8.200	7,960,000	64,950,020	8.1596	6.206	6.198	6.213	6.153	6.229	10,479,291	6.1979	0.74%
2010-10-25	8.110	8.110	8.120	8.020	8.240	9,436,825	77,061,371	8.1660	6.160	6.160	6.168	6.092	6.259	12,423,522	6.2029	0.50%
2010-10-22	8.070	8.040	8.050	8.050	8.200	10,668,000	86,544,260	8.1125	6.130	6.107	6.115	6.115	6.229	14,044,357	6.1622	-0.49%
2010-10-21	8.110	8.110	8.130	8.100	8.260	11,223,000	91,684,458	8.1693	6.160	6.160	6.175	6.153	6.274	14,775,011	6.2054	-0.49%
2010-10-20	8.150	8.140	8.150	8.100	8.300	14,768,000	120,977,052	8.1918	6.191	6.183	6.191	6.153	6.305	19,441,982	6.2225	-2.51%
2010-10-19	8.360	8.330	8.340	8.160	8.380	14,765,000	122,509,841	8.2973	6.350	6.327	6.335	6.198	6.365	19,438,032	6.3026	2.08%
2010-10-18	8.190	8.170	8.180	8.170	8.440	16,285,717	134,943,099	8.2860	6.221	6.206	6.213	6.206	6.411	21,440,047	6.2940	-2.03%
2010-10-15	8.360	8.360	8.370	8.080	8.440	39,881,503	331,587,255	8.3143	6.350	6.350	6.358	6.138	6.411	52,503,755	6.3155	4.11%
2010-10-14	8.030	8.040	8.050	7.910	8.110	20,971,000	167,769,180	8.0001	6.100	6.107	6.115	6.008	6.160	27,608,193	6.0768	0.50%
2010-10-13	7.990	7.980	7.990	7.910	8.150	25,543,000	204,196,620	7.9942	6.069	6.062	6.069	6.008	6.191	33,627,203	6.0724	-0.75%
2010-10-12	8.050	8.040	8.050	8.030	8.270	12,348,000	99,831,950	8.0849	6.115	6.107	6.115	6.100	6.282	16,256,067	6.1412	-1.47%
2010-10-11	8.170	8.170	8.180	8.120	8.330	12,359,000	101,415,374	8.2058	6.206	6.206	6.213	6.168	6.327	16,270,548	6.2331	0.12%
2010-10-08	8.160	8.120	8.160	8.080	8.240	12,286,395	99,863,701	8.1280	6.198	6.168	6.198	6.138	6.259	16,174,964	6.1740	-0.37%
2010-10-07	8.190	8.180	8.190	8.120	8.350	14,761,320	121,145,422	8.2070	6.221	6.213	6.221	6.168	6.343	19,433,188	6.2339	-1.33%
2010-10-06	8.300	8.280	8.290	8.250	8.520	21,184,857	177,020,719	8.3560	6.305	6.289	6.297	6.267	6.472	27,889,735	6.3472	-0.95%
2010-10-05	8.380	8.360	8.370	7.980	8.400	42,377,211	349,567,138	8.2489	6.365	6.350	6.358	6.062	6.381	55,789,339	6.2658	5.01%
2010-10-04	7.980	7.970	7.980	7.850	8.060	25,904,485	206,122,767	7.9570	6.062	6.054	6.062	5.963	6.122	34,103,096	6.0441	3.64%
2010-09-30	7.700	7.690	7.700	7.670	7.980	36,594,380	283,616,152	7.7503	5.849	5.841	5.849	5.826	6.062	48,176,278	5.8870	-3.14%
2010-09-29	7.950	7.930	7.950	7.910	8.100	12,579,912	100,383,293	7.9796	6.039	6.024	6.039	6.008	6.153	16,561,377	6.0613	0.25%
2010-09-28	7.930	7.930	7.940	7.910	8.050	6,690,342	53,329,194	7.9711	6.024	6.024	6.031	6.008	6.115	8,807,794	6.0548	-1.12%
2010-09-27	8.020	8.010	8.020	8.010	8.100	11,599,226	93,343,554	8.0474	6.092	6.084	6.092	6.084	6.153	15,270,310	6.1127	0.38%
2010-09-24	7.990	7.970	8.000	7.880	8.010	6,928,174	54,938,211	7.9297	6.069	6.054	6.077	5.986	6.084	9,120,899	6.0233	0.88%
2010-09-22	7.920	7.920	7.930	7.900	8.000	8,799,000	69,894,780	7.9435	6.016	6.016	6.024	6.001	6.077	11,583,830	6.0338	-0.50%
2010-09-21	7.960	7.950	7.960	7.920	8.060	5,796,000	46,244,380	7.9787	6.046	6.039	6.046	6.016	6.122	7,630,399	6.0605	-0.38%
2010-09-20	7.990	7.980	8.010	7.960	8.050	3,755,500	30,012,510	7.9916	6.069	6.062	6.084	6.046	6.115	4,944,093	6.0704	-0.25%
2010-09-17	8.010	7.970	7.980	7.880	8.030	14,019,000	111,319,666	7.9406	6.084	6.054	6.062	5.986	6.100	18,455,928	6.0316	0.38%
2010-09-16	7.980	7.970	8.000	7.910	8.160	11,216,000	89,682,710	7.9960	6.062	6.054	6.077	6.008	6.198	14,765,795	6.0737	-1.72%
2010-09-15	8.120	8.120	8.130	8.070	8.190	8,328,127	67,728,919	8.1326	6.168	6.168	6.175	6.130	6.221	10,963,928	6.1774	0.74%
2010-09-14	8.060	8.050	8.060	8.030	8.180	11,768,000	95,291,230	8.0975	6.122	6.115	6.122	6.100	6.213	15,492,500	6.1508	0.12%
2010-09-13	8.050	8.040	8.060	8.020	8.190	13,535,070	109,680,712	8.1034	6.115	6.107	6.122	6.092	6.221	17,818,837	6.1553	0.25%
2010-09-10	8.030	8.030	8.040	8.010	8.240	8,235,000	66,634,430	8.0916	6.100	6.100	6.107	6.084	6.259	10,841,327	6.1463	-1.59%
2010-09-09	8.160	8.160	8.170	8.010	8.250	9,104,000	74,216,074	8.1520	6.198	6.198	6.206	6.084	6.267	11,985,360	6.1922	2.00%
2010-09-08	8.000	7.970	7.990	7.900	8.070	8,347,900	66,720,859	7.9925	6.077	6.054	6.069	6.001	6.130	10,989,959	6.0711	-1.48%
2010-09-07	8.120	8.110	8.120	8.060	8.220	5,230,859	42,436,353	8.1127	6.168	6.160	6.168	6.122	6.244	6,886,394	6.1623	-1.22%
2010-09-06	8.220	8.200	8.210	8.190	8.320	5,440,101	44,836,519	8.2419	6.244	6.229	6.236	6.221	6.320	7,161,860	6.2605	-0.12%
2010-09-03	8.230	8.230	8.240	8.100	8.280	5,955,611	48,878,142	8.2071	6.251	6.251	6.259	6.153	6.289	7,840,525	6.2340	0.00%
2010-09-02	8.230	8.240	8.250	8.050	8.260	14,428,000	117,725,430	8.1595	6.251	6.259	6.267	6.115	6.274	18,994,374	6.1979	3.26%
2010-09-01	7.970	7.960	7.970	7.900	8.060	5,677,450	45,287,695	7.9768	6.054	6.046	6.054	6.001	6.122	7,474,328	6.0591	1.53%
2010-08-31	7.850	7.840	7.850	7.730	7.900	5,823,054	45,638,812	7.8376	5.963	5.955	5.963	5.872	6.001	7,666,015	5.9534	-1.51%
2010-08-30	7.970	7.950	7.970	7.900	8.000	4,624,062	36,835,062	7.9660	6.054	6.039	6.054	6.001	6.077	6,087,549	6.0509	1.92%
2010-08-27	7.820	7.820	7.860	7.810	7.980	5,101,000	40,156,532	7.8723	5.940	5.940	5.970	5.932	6.062	6,715,435	5.9797	-2.25%
2010-08-26	8.000	7.990	8.000	7.750	8.020	9,279,197	73,827,015	7.9562	6.077	6.069	6.077	5.887	6.092	12,216,006	6.0435	3.23%
2010-08-25	7.750	7.750	7.760	7.720	7.950	8,620,000	67,137,754	7.7886	5.887	5.887	5.894	5.864	6.039	11,348,177	5.9162	-1.52%
2010-08-24	7.870	7.870	7.880	7.760	8.060	5,888,700	46,580,548	7.9102	5.978	5.978	5.986	5.894	6.122	7,752,438	6.0085	-0.38%
2010-08-23	7.900	7.900	7.920	7.870	8.150	11,222,163	89,081,297	7.9380	6.001	6.001	6.016	5.978	6.191	14,773,909	6.0296	-1.99%
2010-08-20	8.060	8.050	8.060	8.000	8.410	30,305,000	245,126,017	8.0886	6.122	6.115	6.122	6.077	6.388	39,896,347	6.1441	-4.73%
2010-08-19	8.460	8.460	8.480	8.430	8.600	9,230,000	78,491,660	8.5040	6.426	6.426	6.441	6.403	6.533	12,151,239	6.4596	-0.24%
2010-08-18	8.480	8.470	8.480	8.380	8.650	14,171,000	120,364,820	8.4937	6.441	6.434	6.441	6.365	6.570	18,656,035	6.4518	-1.40%
2010-08-17	8.600	8.590	8.620	8.520	8.680	7,294,294	62,874,767	8.6197	6.533	6.525	6.548	6.472	6.593	9,602,893	6.5475	0.00%
2010-08-16	8.600	8.560	8.600	8.510	8.680	5,664,000	48,694,780	8.5972	6.533	6.502	6.533	6.464	6.593	7,456,621	6.5304	-1.15%
2010-08-13	8.700	8.680	8.700	8.310	8.710	9,370,000	79,915,060	8.5288	6.608	6.593	6.608	6.312	6.616	12,335,548	6.4784	3.57%
2010-08-12	8.400	8.400	8.420	8.300	8.450	14,698,118	123,210,417	8.3827	6.381	6.381	6.396	6.305	6.419	19,349,982	6.3675	-1.18%
2010-08-11	8.500	8.490	8.500	8.420	8.730	11,629,640	99,231,377	8.5326	6.457	6.449	6.457	6.396	6.631	15,310,350	6.4813	-0.12%
2010-08-10	8.510	8.500	8.510	8.480	8.740	13,725,889	117,770,583	8.5802	6.464	6.457	6.464	6.441	6.639	18,070,049	6.5174	-2.63%
2010-08-09	8.740	8.730	8.740	8.340	8.760	20,482,000	176,694,260	8.6268	6.639	6.631	6.639	6.335	6.654	26,964,428	6.5529	4.30%
2010-08-06	8.380	8.390	8.400	8.360	8.570	9,494,128	80,272,585	8.4550	6.365	6.373	6.381	6.350	6.510	12,498,961	6.4223	-1.76%
2010-08-05	8.530	8.530	8.540	8.340	8.580	14,731,000	124,916,875	8.4799	6.479	6.479	6.487	6.335	6.517	19,393,271	6.4412	0.59%
2010-08-04	8.480	8.480	8.490	8.210	8.490	16,147,235	135,300,141	8.3792	6.441	6.441	6.449	6.236	6.449	21,257,736	6.3647	3.29%
2010-08-03	8.210	8.160	8.190	8.130	8.350	10,693,972	87,658,256	8.1970	6.236	6.198	6.221	6.175	6.343	14,078,549	6.2264	-0.97%
2010-08-02	8.290	8.300	8.310	8.190	8.350	13,168,000	109,223,895	8.2946	6.297	6.305	6.312	6.221	6.343	17,335,591	6.3006	1.59%
2010-07-30	8.160	8.140	8.170	8.030	8.210	7,443,000	60,448,460	8.1215	6.198	6.183	6.206	6.100	6.236	9,798,664	6.1691	-0.37%
2010-07-29	8.190	8.190	8.200	8.040	8.250	9,632,292	78,507,538	8.1505	6.221	6.221	6.229	6.107	6.267	12,680,854	6.1910	-0.61%
2010-07-28	8.240	8.220	8.240	7.980	8.260	20,561,570	167,712,094	8.1566	6.259	6.244	6.259	6.062	6.274	27,069,181	6.1957	2.23%
2010-07-27	8.060	8.040	8.060	7.860	8.090	12,653,950	101,254,856	8.0018	6.122	6.107	6.122	5.970	6.145	16,658,848	6.0781	2.54%
2010-07-26	7.860	7.850	7.860	7.800	8.080	6,116,426	48,572,100	7.9413	5.970	5.963	5.970	5.925	6.138	8,052,237	6.0321	-1.50%
2010-07-23	7.980	7.970	7.980	7.880	8.030	11,358,468	90,511,607	7.9686	6.062	6.054	6.062	5.986	6.100	14,953,354	6.0529	0.50%
2010-07-22	7.940	7.930	7.940	7.710	7.940	8,691,000	67,956,110	7.8191	6.031	6.024	6.031	5.856	6.031	11,441,648	5.9394	0.76%
2010-07-21	7.880	7.870	7.880	7.780	7.950	17,737,900	139,424,406	7.8603	5.986	5.978	5.986	5.910	6.039	23,351,837	5.9706	1.42%
2010-07-20	7.770	7.720	7.730	7.100	7.840	26,834,436	204,039,067	7.6036	5.902	5.864	5.872	5.393	5.955	35,327,371	5.7757	9.59%
2010-07-19	7.090	7.100	7.110	7.020	7.210	6,305,300	44,782,234	7.1023	5.386	5.393	5.401	5.332	5.477	8,300,889	5.3949	-2.21%
2010-07-16	7.250	7.230	7.250	7.140	7.520	6,929,826	50,399,845	7.2729	5.507	5.492	5.507	5.423	5.712	9,123,074	5.5244	-2.82%
2010-07-15	7.460	7.430	7.470	7.400	7.590	11,430,248	85,495,324	7.4797	5.667	5.644	5.674	5.621	5.765	15,047,852	5.6816	0.40%
2010-07-14	7.430	7.430	7.480	7.400	7.600	5,806,300	43,504,352	7.4926	5.644	5.644	5.682	5.621	5.773	7,643,958	5.6913	0.27%
2010-07-13	7.410	7.390	7.410	7.390	7.550	5,076,948	37,803,781	7.4462	5.629	5.613	5.629	5.613	5.735	6,683,771	5.6561	-1.85%
2010-07-12	7.550	7.530	7.560	7.500	7.690	7,222,000	54,848,210	7.5946	5.735	5.720	5.743	5.697	5.841	9,507,719	5.7688	-0.66%
2010-07-09	7.600	7.610	7.630	7.250	7.630	12,589,109	93,923,411	7.4607	5.773	5.781	5.796	5.507	5.796	16,573,485	5.6671	5.26%
2010-07-08	7.220	7.210	7.230	7.080	7.370	11,068,858	80,038,572	7.2310	5.484	5.477	5.492	5.378	5.598	14,572,084	5.4926	0.00%
2010-07-07	7.220	7.220	7.230	6.840	7.240	13,726,000	97,547,247	7.1067	5.484	5.484	5.492	5.196	5.499	18,070,195	5.3982	3.74%
2010-07-06	6.960	6.960	6.970	6.750	6.970	14,204,283	97,538,976	6.8669	5.287	5.287	5.294	5.127	5.294	18,699,852	5.2160	0.87%
2010-07-05	6.900	6.900	6.910	6.860	7.130	7,909,000	54,681,120	6.9138	5.241	5.241	5.249	5.211	5.416	10,412,150	5.2517	-1.85%
2010-07-02	7.030	7.030	7.050	6.990	7.200	10,922,378	77,025,940	7.0521	5.340	5.340	5.355	5.310	5.469	14,379,244	5.3567	-2.77%
2010-06-30	7.230	7.220	7.230	7.110	7.280	8,944,915	64,447,104	7.2049	5.492	5.484	5.492	5.401	5.530	11,775,926	5.4728	-0.69%
2010-06-29	7.280	7.320	7.330	7.200	7.500	13,603,747	99,128,023	7.2868	5.530	5.560	5.568	5.469	5.697	17,909,250	5.5350	-2.80%
2010-06-28	7.490	7.480	7.490	7.480	7.650	7,275,000	54,905,390	7.5471	5.689	5.682	5.689	5.682	5.811	9,577,493	5.7328	-0.66%
2010-06-25	7.540	7.540	7.550	7.450	7.720	11,657,000	87,772,030	7.5296	5.727	5.727	5.735	5.659	5.864	15,346,369	5.7194	-2.46%
2010-06-24	7.730	7.710	7.720	7.710	7.870	8,741,000	67,850,120	7.7623	5.872	5.856	5.864	5.856	5.978	11,507,473	5.8962	-1.28%
2010-06-23	7.830	7.820	7.830	7.690	7.850	5,573,000	43,209,204	7.7533	5.948	5.940	5.948	5.841	5.963	7,336,820	5.8894	0.90%
2010-06-22	7.760	7.750	7.760	7.740	7.990	6,055,000	47,473,530	7.8404	5.894	5.887	5.894	5.879	6.069	7,971,370	5.9555	-3.24%
2010-06-21	8.020	8.010	8.040	7.920	8.100	16,116,569	128,655,952	7.9828	6.092	6.084	6.107	6.016	6.153	21,217,365	6.0637	2.43%
2010-06-18	7.830	7.810	7.830	7.630	7.860	14,724,775	114,108,086	7.7494	5.948	5.932	5.948	5.796	5.970	19,385,076	5.8864	1.69%
2010-06-17	7.700	7.670	7.700	7.640	7.830	11,592,000	89,630,830	7.7321	5.849	5.826	5.849	5.803	5.948	15,260,797	5.8733	-0.26%
2010-06-15	7.720	7.720	7.730	7.700	7.820	7,819,852	60,588,929	7.7481	5.864	5.864	5.872	5.849	5.940	10,294,787	5.8854	-0.26%
2010-06-14	7.740	7.730	7.740	7.630	7.780	11,107,000	85,692,100	7.7151	5.879	5.872	5.879	5.796	5.910	14,622,298	5.8604	3.75%
2010-06-11	7.460	7.460	7.470	7.450	7.700	12,142,000	91,607,042	7.5446	5.667	5.667	5.674	5.659	5.849	15,984,869	5.7309	-0.27%
2010-06-10	7.480	7.480	7.490	7.450	7.740	15,683,000	117,848,340	7.5144	5.682	5.682	5.689	5.659	5.879	20,646,574	5.7079	-2.73%
2010-06-09	7.690	7.680	7.690	7.630	8.010	16,175,000	125,294,035	7.7462	5.841	5.834	5.841	5.796	6.084	21,294,289	5.8839	-3.63%
2010-06-08	7.980	7.950	7.970	7.780	7.990	7,602,000	59,964,510	7.8880	6.062	6.039	6.054	5.910	6.069	10,007,987	5.9917	1.27%
2010-06-07	7.880	7.900	7.910	7.780	7.910	26,662,500	209,805,575	7.8689	5.986	6.001	6.008	5.910	6.008	35,101,018	5.9772	-3.08%
2010-06-04	8.130	8.120	8.130	7.800	8.230	70,008,290	568,209,521	8.1163	6.175	6.168	6.175	5.925	6.251	92,165,486	6.1651	3.83%
2010-06-03	7.830	7.800	7.810	7.630	7.920	15,576,059	121,766,172	7.8175	5.948	5.925	5.932	5.796	6.016	20,505,786	5.9381	3.71%
2010-06-02	7.550	7.550	7.560	7.460	7.820	13,002,273	99,125,402	7.6237	5.735	5.735	5.743	5.667	5.940	17,117,413	5.7909	-0.92%
2010-06-01	7.620	7.600	7.610	7.610	7.830	11,737,000	90,441,380	7.7057	5.788	5.773	5.781	5.781	5.948	15,451,689	5.8532	-1.93%
2010-05-31	7.770	7.750	7.770	7.410	7.790	13,923,000	106,288,840	7.6340	5.902	5.887	5.902	5.629	5.917	18,329,544	5.7988	3.60%
2010-05-28	7.500	7.490	7.500	7.460	7.610	15,527,417	117,049,476	7.5382	5.697	5.689	5.697	5.667	5.781	20,441,750	5.7260	1.63%
2010-05-27	7.380	7.380	7.400	6.910	7.570	19,477,000	142,647,720	7.3239	5.606	5.606	5.621	5.249	5.750	25,641,351	5.5632	3.80%
2010-05-26	7.110	7.110	7.190	6.630	7.230	42,406,180	292,261,654	6.8920	5.401	5.401	5.461	5.036	5.492	55,827,477	5.2351	5.80%
2010-05-25	6.720	6.710	6.720	6.700	7.050	13,012,000	88,732,940	6.8193	5.104	5.097	5.104	5.089	5.355	17,130,218	5.1799	-6.01%
2010-05-24	7.150	7.140	7.150	6.950	7.280	17,445,300	124,904,778	7.1598	5.431	5.423	5.431	5.279	5.530	22,966,631	5.4385	0.70%
2010-05-20	7.100	7.080	7.110	6.720	7.580	35,490,000	252,045,680	7.1019	5.393	5.378	5.401	5.104	5.758	46,722,368	5.3945	-6.33%
2010-05-19	7.580	7.550	7.580	7.540	7.850	8,579,000	65,826,941	7.6730	5.758	5.735	5.758	5.727	5.963	11,294,201	5.8284	-4.05%
2010-05-18	7.900	7.890	7.900	7.840	8.070	13,095,000	103,595,100	7.9110	6.001	5.993	6.001	5.955	6.130	17,239,487	6.0092	-0.13%
2010-05-17	7.910	7.900	7.920	7.880	8.060	26,286,000	208,552,316	7.9340	6.008	6.001	6.016	5.986	6.122	34,605,358	6.0266	-1.25%
2010-05-14	8.010	8.010	8.020	7.720	8.130	49,151,000	392,751,520	7.9907	6.084	6.084	6.092	5.864	6.175	64,706,991	6.0697	3.76%
2010-05-13	7.720	7.720	7.730	7.460	7.840	29,704,442	226,292,499	7.6181	5.864	5.864	5.872	5.667	5.955	39,105,716	5.7867	2.52%
2010-05-12	7.530	7.530	7.540	7.460	7.770	20,140,522	152,394,999	7.5666	5.720	5.720	5.727	5.667	5.902	26,514,874	5.7475	-2.59%
2010-05-11	7.730	7.710	7.740	7.620	8.050	27,736,000	215,957,904	7.7862	5.872	5.856	5.879	5.788	6.115	36,514,274	5.9143	-3.01%
2010-05-10	7.970	7.980	8.000	7.780	8.050	22,653,084	179,320,125	7.9159	6.054	6.062	6.077	5.910	6.115	29,822,647	6.0129	2.05%
2010-05-07	7.810	7.810	7.830	7.490	7.980	25,730,300	199,026,093	7.7351	5.932	5.932	5.948	5.689	6.062	33,873,783	5.8755	-0.64%
2010-05-06	7.860	7.840	7.870	7.730	8.120	25,945,084	204,573,488	7.8849	5.970	5.955	5.978	5.872	6.168	34,156,544	5.9893	0.26%
2010-05-05	7.840	7.830	7.840	7.580	7.880	22,625,253	174,758,008	7.7240	5.955	5.948	5.955	5.758	5.986	29,786,007	5.8671	-1.01%
2010-05-04	7.920	7.910	7.920	7.810	8.130	28,526,000	226,263,547	7.9318	6.016	6.008	6.016	5.932	6.175	37,554,305	6.0250	-1.86%
2010-05-03	8.070	8.070	8.080	7.970	8.280	25,511,583	205,075,779	8.0385	6.130	6.130	6.138	6.054	6.289	33,585,843	6.1060	-2.30%
2010-04-30	8.260	8.230	8.240	8.220	8.360	13,500,824	111,670,664	8.2714	6.274	6.251	6.259	6.244	6.350	17,773,752	6.2829	0.49%
2010-04-29	8.220	8.210	8.220	8.200	8.380	16,423,500	136,145,430	8.2897	6.244	6.236	6.244	6.229	6.365	21,621,437	6.2968	-1.32%
2010-04-28	8.330	8.330	8.340	8.270	8.400	13,687,000	113,994,560	8.3287	6.327	6.327	6.335	6.282	6.381	18,018,852	6.3264	-1.30%
2010-04-27	8.440	8.430	8.440	8.320	8.530	13,301,000	112,140,570	8.4310	6.411	6.403	6.411	6.320	6.479	17,510,685	6.4041	0.84%
2010-04-26	8.370	8.370	8.380	8.360	8.610	34,875,000	294,235,362	8.4369	6.358	6.358	6.365	6.350	6.540	45,912,724	6.4086	-1.65%
2010-04-23	8.510	8.500	8.510	8.480	8.570	10,337,000	88,011,530	8.5142	6.464	6.457	6.464	6.441	6.510	13,608,597	6.4673	-0.23%
2010-04-22	8.530	8.520	8.530	8.410	8.640	16,063,295	137,379,872	8.5524	6.479	6.472	6.479	6.388	6.563	21,147,230	6.4964	0.59%
2010-04-21	8.480	8.470	8.480	8.460	8.740	23,498,260	201,204,119	8.5625	6.441	6.434	6.441	6.426	6.639	30,935,316	6.5040	-2.53%
2010-04-20	8.700	8.690	8.700	8.340	8.710	31,587,300	268,577,361	8.5027	6.608	6.601	6.608	6.335	6.616	41,584,487	6.4586	3.57%
2010-04-19	8.400	8.400	8.410	8.330	8.550	34,451,337	290,303,848	8.4265	6.381	6.381	6.388	6.327	6.495	45,354,975	6.4007	-1.41%
2010-04-16	8.520	8.510	8.600	8.430	8.770	60,778,272	518,034,957	8.5234	6.472	6.464	6.533	6.403	6.662	80,014,224	6.4743	-3.07%
2010-04-15	8.790	8.780	8.790	8.700	9.050	61,158,000	540,730,520	8.8415	6.677	6.669	6.677	6.608	6.874	80,514,133	6.7160	-2.22%
2010-04-14	8.990	8.990	9.000	8.960	9.080	24,475,002	220,572,599	9.0122	6.829	6.829	6.836	6.806	6.897	32,221,191	6.8456	-0.22%
2010-04-13	9.010	9.010	9.030	9.000	9.190	30,968,002	280,022,368	9.0423	6.844	6.844	6.859	6.836	6.981	40,769,185	6.8685	-1.31%
2010-04-12	9.130	9.130	9.140	9.100	9.280	23,293,000	214,220,120	9.1968	6.935	6.935	6.943	6.912	7.049	30,665,092	6.9858	0.33%
2010-04-09	9.100	9.090	9.100	8.990	9.150	26,881,677	244,066,960	9.0793	6.912	6.905	6.912	6.829	6.950	35,389,563	6.8966	1.45%
2010-04-08	8.970	8.950	8.960	8.950	9.070	46,345,916	417,036,463	8.9983	6.814	6.798	6.806	6.798	6.890	61,014,115	6.8351	-1.21%
2010-04-07	9.080	9.080	9.090	9.050	9.210	47,747,000	434,203,240	9.0938	6.897	6.897	6.905	6.874	6.996	62,858,634	6.9076	-0.66%
2010-04-01	9.140	9.140	9.150	9.020	9.280	60,708,000	551,780,275	9.0891	6.943	6.943	6.950	6.852	7.049	79,921,711	6.9040	-0.65%
2010-03-31	9.200	9.190	9.200	9.180	9.470	37,406,130	346,162,896	9.2542	6.988	6.981	6.988	6.973	7.193	49,244,941	7.0294	-1.92%
2010-03-30	9.380	9.370	9.380	9.360	9.530	22,347,000	211,695,910	9.4731	7.125	7.117	7.125	7.110	7.239	29,419,689	7.1957	-0.21%
2010-03-29	9.400	9.390	9.400	9.380	9.520	18,156,000	171,179,850	9.4283	7.140	7.133	7.140	7.125	7.231	23,902,263	7.1617	0.53%
2010-03-26	9.350	9.350	9.370	9.250	9.440	25,014,680	233,361,422	9.3290	7.102	7.102	7.117	7.026	7.171	32,931,673	7.0862	0.21%
2010-03-25	9.330	9.340	9.350	9.310	9.450	11,029,000	103,355,510	9.3712	7.087	7.095	7.102	7.072	7.178	14,519,611	7.1183	-1.48%
2010-03-24	9.470	9.460	9.470	9.380	9.520	10,532,400	99,411,928	9.4387	7.193	7.186	7.193	7.125	7.231	13,865,840	7.1696	0.96%
2010-03-23	9.380	9.380	9.390	9.370	9.710	14,282,000	135,536,500	9.4900	7.125	7.125	7.133	7.117	7.376	18,802,166	7.2086	-2.49%
2010-03-22	9.620	9.600	9.610	9.550	9.750	13,311,000	128,163,550	9.6284	7.307	7.292	7.300	7.254	7.406	17,523,850	7.3137	-2.04%
2010-03-19	9.820	9.800	9.840	9.410	9.880	34,012,000	328,040,642	9.6449	7.459	7.444	7.474	7.148	7.505	44,776,590	7.3262	4.25%
2010-03-18	9.420	9.390	9.420	9.340	9.440	12,205,514	114,612,125	9.3902	7.155	7.133	7.155	7.095	7.171	16,068,485	7.1327	0.53%
2010-03-17	9.370	9.350	9.380	9.300	9.410	9,888,200	92,546,166	9.3593	7.117	7.102	7.125	7.064	7.148	13,017,755	7.1092	1.63%
2010-03-16	9.220	9.230	9.240	9.180	9.360	15,425,000	142,713,244	9.2521	7.003	7.011	7.019	6.973	7.110	20,306,918	7.0278	-0.86%
2010-03-15	9.300	9.290	9.300	9.250	9.480	20,640,500	192,221,050	9.3128	7.064	7.057	7.064	7.026	7.201	27,173,092	7.0739	-2.11%
2010-03-12	9.500	9.490	9.500	9.470	9.640	12,579,000	119,871,934	9.5295	7.216	7.209	7.216	7.193	7.322	16,560,177	7.2386	-0.73%
2010-03-11	9.570	9.560	9.570	9.550	9.800	17,218,000	165,818,396	9.6305	7.269	7.262	7.269	7.254	7.444	22,667,392	7.3153	-1.75%
2010-03-10	9.740	9.730	9.740	9.710	9.800	19,867,300	193,284,449	9.7288	7.398	7.391	7.398	7.376	7.444	26,155,179	7.3899	0.41%
2010-03-09	9.700	9.690	9.700	9.560	9.840	19,554,277	189,451,315	9.6885	7.368	7.360	7.368	7.262	7.474	25,743,086	7.3593	-0.31%
2010-03-08	9.730	9.720	9.740	9.690	9.910	18,052,000	176,832,646	9.7957	7.391	7.383	7.398	7.360	7.528	23,765,348	7.4408	-0.41%
2010-03-05	9.770	9.740	9.750	9.710	9.870	16,673,000	163,054,440	9.7796	7.421	7.398	7.406	7.376	7.497	21,949,903	7.4285	0.93%
2010-03-04	9.680	9.670	9.680	9.630	10.04	28,114,667	276,371,716	9.8302	7.353	7.345	7.353	7.315	7.626	37,012,787	7.4669	-1.43%
2010-03-03	9.820	9.810	9.820	9.410	9.940	39,132,198	382,137,880	9.7653	7.459	7.452	7.459	7.148	7.550	51,517,299	7.4177	4.36%
2010-03-02	9.410	9.410	9.420	9.400	9.660	17,453,000	165,704,990	9.4944	7.148	7.148	7.155	7.140	7.338	22,976,768	7.2118	-2.18%
2010-03-01	9.620	9.610	9.620	9.510	9.690	18,164,734	174,740,170	9.6197	7.307	7.300	7.307	7.224	7.360	23,913,761	7.3071	1.58%
2010-02-26	9.470	9.460	9.470	9.350	9.530	19,714,434	185,549,602	9.4119	7.193	7.186	7.193	7.102	7.239	25,953,932	7.1492	0.21%
2010-02-25	9.450	9.430	9.440	9.360	9.580	20,378,000	192,805,066	9.4614	7.178	7.163	7.171	7.110	7.277	26,827,512	7.1868	1.18%
2010-02-24	9.340	9.330	9.340	9.090	9.400	17,730,730	164,328,969	9.2680	7.095	7.087	7.095	6.905	7.140	23,342,398	7.0399	2.19%
2010-02-23	9.140	9.130	9.140	9.070	9.190	13,170,000	120,279,000	9.1328	6.943	6.935	6.943	6.890	6.981	17,338,224	6.9372	-0.11%
2010-02-22	9.150	9.140	9.170	9.020	9.240	15,065,000	137,545,980	9.1302	6.950	6.943	6.965	6.852	7.019	19,832,980	6.9352	1.78%
2010-02-19	8.990	8.990	9.000	8.910	9.080	20,588,000	184,376,400	8.9555	6.829	6.829	6.836	6.768	6.897	27,103,976	6.8026	-0.99%
2010-02-18	9.080	9.070	9.080	9.060	9.340	13,585,000	124,787,260	9.1857	6.897	6.890	6.897	6.882	7.095	17,884,569	6.9774	-2.99%
2010-02-17	9.360	9.360	9.370	9.310	9.580	8,552,000	80,374,140	9.3983	7.110	7.110	7.117	7.072	7.277	11,258,656	7.1389	-0.21%
2010-02-12	9.380	9.360	9.380	9.240	9.430	13,562,600	126,736,288	9.3445	7.125	7.110	7.125	7.019	7.163	17,855,080	7.0981	1.52%
2010-02-11	9.240	9.240	9.250	9.000	9.250	22,915,000	209,223,260	9.1304	7.019	7.019	7.026	6.836	7.026	30,167,457	6.9354	3.24%
2010-02-10	8.950	8.940	8.950	8.940	9.130	14,611,803	131,694,151	9.0129	6.798	6.791	6.798	6.791	6.935	19,236,349	6.8461	-0.67%
2010-02-09	9.010	9.020	9.030	8.800	9.070	13,885,600	124,164,044	8.9419	6.844	6.852	6.859	6.684	6.890	18,280,308	6.7922	1.01%
2010-02-08	8.920	8.910	8.920	8.900	9.270	21,527,998	193,991,902	9.0111	6.776	6.768	6.776	6.760	7.041	28,341,478	6.8448	-2.83%
2010-02-05	9.180	9.170	9.180	8.980	9.250	21,522,000	196,492,530	9.1298	6.973	6.965	6.973	6.821	7.026	28,333,581	6.9350	-1.92%
2010-02-04	9.360	9.340	9.350	9.290	9.590	19,455,200	182,741,730	9.3930	7.110	7.095	7.102	7.057	7.285	25,612,652	7.1348	-2.70%
2010-02-03	9.620	9.610	9.620	9.250	9.650	20,784,000	196,659,171	9.4620	7.307	7.300	7.307	7.026	7.330	27,362,009	7.1873	3.55%
2010-02-02	9.290	9.280	9.290	9.270	9.620	20,987,000	197,660,242	9.4182	7.057	7.049	7.057	7.041	7.307	27,629,257	7.1540	-0.43%
2010-02-01	9.330	9.320	9.330	9.150	9.600	43,563,500	405,253,480	9.3026	7.087	7.079	7.087	6.950	7.292	57,351,081	7.0662	-2.81%
2010-01-29	9.600	9.590	9.600	9.400	9.950	33,774,000	325,677,780	9.6429	7.292	7.285	7.292	7.140	7.558	44,463,265	7.3246	-0.21%
2010-01-28	9.620	9.620	9.630	9.560	9.800	17,005,707	164,691,153	9.6845	7.307	7.307	7.315	7.262	7.444	22,387,909	7.3563	0.21%
2010-01-27	9.600	9.570	9.620	9.460	9.950	22,594,500	219,338,393	9.7076	7.292	7.269	7.307	7.186	7.558	29,745,521	7.3738	-1.64%
2010-01-26	9.760	9.730	9.740	9.730	10.24	35,961,300	354,605,720	9.8608	7.414	7.391	7.398	7.391	7.778	47,342,832	7.4902	-4.69%
2010-01-25	10.24	10.20	10.28	10.10	10.34	14,740,000	150,330,940	10.199	7.778	7.748	7.809	7.672	7.854	19,405,120	7.7470	-1.16%
2010-01-22	10.36	10.36	10.38	9.690	10.38	50,878,000	503,980,920	9.9057	7.869	7.869	7.885	7.360	7.885	66,980,576	7.5243	1.57%
2010-01-21	10.20	10.22	10.24	10.18	10.62	31,184,500	322,818,420	10.352	7.748	7.763	7.778	7.733	8.067	41,054,204	7.8632	-3.95%
2010-01-20	10.62	10.60	10.62	10.48	10.80	24,167,807	256,396,501	10.609	8.067	8.052	8.067	7.961	8.204	31,816,770	8.0585	-0.75%
2010-01-19	10.70	10.68	10.72	10.68	10.98	20,454,081	220,429,366	10.777	8.128	8.112	8.143	8.112	8.340	26,927,673	8.1860	-1.29%
2010-01-18	10.84	10.82	10.84	10.72	10.94	16,740,508	181,434,574	10.838	8.234	8.219	8.234	8.143	8.310	22,038,776	8.2325	-0.18%
2010-01-15	10.86	10.84	10.86	10.70	11.00	13,746,807	149,334,379	10.863	8.249	8.234	8.249	8.128	8.356	18,097,587	8.2516	-0.37%
2010-01-14	10.90	10.90	10.92	10.84	11.18	42,285,000	465,012,465	10.997	8.280	8.280	8.295	8.234	8.492	55,667,944	8.3533	0.74%
2010-01-13	10.82	10.82	10.84	10.60	10.84	23,837,900	254,658,420	10.683	8.219	8.219	8.234	8.052	8.234	31,382,450	8.1147	0.00%
2010-01-12	10.82	10.80	10.82	10.66	11.02	31,411,046	340,275,472	10.833	8.219	8.204	8.219	8.097	8.371	41,352,450	8.2287	-0.73%
2010-01-11	10.90	10.88	10.90	10.78	11.14	57,771,500	632,932,662	10.956	8.280	8.264	8.280	8.188	8.462	76,055,827	8.3219	1.30%
2010-01-08	10.76	10.74	10.76	10.42	10.92	55,998,000	599,038,050	10.698	8.173	8.158	8.173	7.915	8.295	73,721,025	8.1257	0.56%
2010-01-07	10.70	10.68	10.70	10.26	10.78	105,616,333	1,115,817,765	10.565	8.128	8.112	8.128	7.793	8.188	139,043,257	8.0250	4.90%
2010-01-06	10.20	10.18	10.20	9.960	10.22	39,769,355	401,607,925	10.098	7.748	7.733	7.748	7.566	7.763	52,356,113	7.6707	0.39%
2010-01-05	10.16	10.16	10.18	10.12	10.40	41,448,156	424,043,519	10.231	7.717	7.717	7.733	7.687	7.900	54,566,244	7.7712	-1.17%
2010-01-04	10.28	10.26	10.28	10.12	10.44	52,192,000	535,972,180	10.269	7.809	7.793	7.809	7.687	7.930	68,710,449	7.8004	2.39%
2009-12-31	10.04	10.04	10.06	9.990	10.20	15,071,086	151,781,937	10.071	7.626	7.626	7.642	7.588	7.748	19,840,993	7.6499	1.11%
2009-12-30	9.930	10.00	10.02	9.730	10.14	42,763,000	421,976,520	9.8678	7.543	7.596	7.611	7.391	7.702	56,297,228	7.4955	-0.70%
2009-12-29	10.00	9.990	10.00	9.890	10.22	26,880,000	269,431,080	10.024	7.596	7.588	7.596	7.512	7.763	35,387,356	7.6138	-1.19%
2009-12-28	10.12	10.08	10.10	10.02	10.30	50,415,000	513,088,960	10.177	7.687	7.657	7.672	7.611	7.824	66,371,039	7.7306	0.40%
2009-12-24	10.08	10.06	10.08	9.780	10.26	53,627,800	535,400,447	9.9836	7.657	7.642	7.657	7.429	7.793	70,600,671	7.5835	0.90%
2009-12-23	9.990	9.970	9.990	9.540	10.08	133,363,000	1,316,750,400	9.8734	7.588	7.573	7.588	7.247	7.657	175,571,574	7.4998	5.71%
2009-12-22	9.450	9.450	9.460	9.300	9.470	46,422,301	435,509,733	9.3815	7.178	7.178	7.186	7.064	7.193	61,114,675	7.1261	2.83%
2009-12-21	9.190	9.190	9.200	9.000	9.360	53,156,564	491,070,004	9.2382	6.981	6.981	6.988	6.836	7.110	69,980,292	7.0173	2.00%
2009-12-18	9.010	9.010	9.020	8.800	9.240	83,215,875	747,804,702	8.9863	6.844	6.844	6.852	6.684	7.019	109,553,191	6.8260	-2.91%
2009-12-17	9.280	9.250	9.270	9.160	9.780	94,215,278	891,976,794	9.4674	7.049	7.026	7.041	6.958	7.429	124,033,837	7.1914	-1.80%
2009-12-16	9.450	9.450	9.460	9.400	9.960	101,176,500	971,740,085	9.6044	7.178	7.178	7.186	7.140	7.566	133,198,244	7.2954	-3.57%
2009-12-15	9.800	9.790	9.800	9.710	10.14	171,702,000	1,706,375,710	9.9380	7.444	7.436	7.444	7.376	7.702	226,044,633	7.5488	-0.41%
2009-12-14	9.840	9.840	9.850	9.140	9.960	277,546,614	2,673,295,963	9.6319	7.474	7.474	7.482	6.943	7.566	365,388,420	7.3163	7.78%
2009-12-11	9.130	9.130	9.140	8.950	9.150	168,641,355	1,527,944,964	9.0603	6.935	6.935	6.943	6.798	6.950	222,015,313	6.8822	2.24%
2009-12-10	8.930	8.890	8.900	8.750	9.260	767,415,293	6,934,797,000	9.0366	6.783	6.753	6.760	6.646	7.034	1,010,297,541	6.8641