Prices and Webb-site Total Returns

Guangzhou Automobile Group Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02238	2010-08-30			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
2026-02-04	3.700	3.690	3.700	3.630	3.720	11,114,433	40,948,321	3.6842	3.700	3.690	3.700	3.630	3.720	11,114,433	3.6842	1.09%
2026-02-03	3.660	3.650	3.660	3.550	3.670	23,429,312	84,320,674	3.5989	3.660	3.650	3.660	3.550	3.670	23,429,312	3.5989	3.39%
2026-02-02	3.540	3.540	3.550	3.530	3.600	19,562,870	69,675,718	3.5616	3.540	3.540	3.550	3.530	3.600	19,562,870	3.5616	-3.54%
2026-01-30	3.670	3.660	3.670	3.650	3.790	20,257,903	74,672,080	3.6861	3.670	3.660	3.670	3.650	3.790	20,257,903	3.6861	-3.17%
2026-01-29	3.790	3.790	3.800	3.760	3.800	11,712,000	44,329,640	3.7850	3.790	3.790	3.800	3.760	3.800	11,712,000	3.7850	0.00%
2026-01-28	3.790	3.780	3.790	3.770	3.820	9,462,509	35,937,790	3.7979	3.790	3.780	3.790	3.770	3.820	9,462,509	3.7979	-0.79%
2026-01-27	3.820	3.820	3.830	3.770	3.860	15,413,589	58,748,101	3.8114	3.820	3.820	3.830	3.770	3.860	15,413,589	3.8114	0.00%
2026-01-26	3.820	3.810	3.820	3.800	3.900	16,647,417	63,847,608	3.8353	3.820	3.810	3.820	3.800	3.900	16,647,417	3.8353	-1.55%
2026-01-23	3.880	3.870	3.880	3.800	3.920	12,093,808	46,632,070	3.8559	3.880	3.870	3.880	3.800	3.920	12,093,808	3.8559	0.00%
2026-01-22	3.880	3.870	3.880	3.860	3.920	9,467,081	36,810,508	3.8883	3.880	3.870	3.880	3.860	3.920	9,467,081	3.8883	0.52%
2026-01-21	3.860	3.850	3.860	3.800	3.870	7,352,900	28,215,604	3.8373	3.860	3.850	3.860	3.800	3.870	7,352,900	3.8373	1.31%
2026-01-20	3.810	3.800	3.810	3.750	3.830	16,384,254	62,211,388	3.7970	3.810	3.800	3.810	3.750	3.830	16,384,254	3.7970	0.00%
2026-01-19	3.810	3.800	3.810	3.770	3.830	12,093,981	45,957,119	3.8000	3.810	3.800	3.810	3.770	3.830	12,093,981	3.8000	0.00%
2026-01-16	3.810	3.800	3.810	3.780	3.860	12,187,094	46,369,561	3.8048	3.810	3.800	3.810	3.780	3.860	12,187,094	3.8048	-0.52%
2026-01-15	3.830	3.820	3.830	3.800	3.920	10,613,290	40,987,360	3.8619	3.830	3.820	3.830	3.800	3.920	10,613,290	3.8619	-0.26%
2026-01-14	3.840	3.830	3.840	3.780	3.930	22,908,002	87,941,492	3.8389	3.840	3.830	3.840	3.780	3.930	22,908,002	3.8389	-1.79%
2026-01-13	3.910	3.900	3.910	3.850	3.950	17,561,215	68,531,633	3.9024	3.910	3.900	3.910	3.850	3.950	17,561,215	3.9024	-0.76%
2026-01-09	3.940	3.930	3.940	3.900	4.020	16,491,675	65,090,699	3.9469	3.940	3.930	3.940	3.900	4.020	16,491,675	3.9469	-1.01%
2026-01-08	3.980	3.970	3.980	3.910	4.010	25,607,725	100,901,983	3.9403	3.980	3.970	3.980	3.910	4.010	25,607,725	3.9403	-1.24%
2026-01-07	4.030	4.020	4.030	4.010	4.120	19,141,616	77,780,981	4.0634	4.030	4.020	4.030	4.010	4.120	19,141,616	4.0634	-1.95%
2026-01-06	4.110	4.110	4.120	4.110	4.210	34,141,086	141,698,661	4.1504	4.110	4.110	4.120	4.110	4.210	34,141,086	4.1504	0.74%
2026-01-05	4.080	4.070	4.080	3.960	4.080	24,282,608	97,684,090	4.0228	4.080	4.070	4.080	3.960	4.080	24,282,608	4.0228	-0.24%
2025-12-31	4.090	4.080	4.090	4.040	4.140	14,992,149	61,369,140	4.0934	4.090	4.080	4.090	4.040	4.140	14,992,149	4.0934	0.74%
2025-12-30	4.060	4.060	4.080	4.060	4.150	20,685,453	84,715,963	4.0954	4.060	4.060	4.080	4.060	4.150	20,685,453	4.0954	-0.73%
2025-12-29	4.090	4.080	4.090	3.970	4.160	28,379,455	116,390,147	4.1012	4.090	4.080	4.090	3.970	4.160	28,379,455	4.1012	2.25%
2025-12-24	4.000	3.990	4.000	3.960	4.050	14,382,800	57,345,180	3.9871	4.000	3.990	4.000	3.960	4.050	14,382,800	3.9871	-0.74%
2025-12-23	4.030	4.010	4.030	4.010	4.080	17,306,363	69,842,369	4.0356	4.030	4.010	4.030	4.010	4.080	17,306,363	4.0356	-0.74%
2025-12-22	4.060	4.050	4.060	3.910	4.080	33,279,690	133,483,739	4.0110	4.060	4.050	4.060	3.910	4.080	33,279,690	4.0110	3.57%
2025-12-19	3.920	3.920	3.930	3.820	3.940	18,778,227	73,247,426	3.9007	3.920	3.920	3.930	3.820	3.940	18,778,227	3.9007	2.62%
2025-12-18	3.820	3.820	3.840	3.770	3.870	18,184,685	69,663,273	3.8309	3.820	3.820	3.840	3.770	3.870	18,184,685	3.8309	-0.78%
2025-12-17	3.850	3.850	3.860	3.800	3.870	18,011,200	69,043,618	3.8334	3.850	3.850	3.860	3.800	3.870	18,011,200	3.8334	1.05%
2025-12-16	3.810	3.810	3.820	3.800	3.940	29,731,347	114,514,131	3.8516	3.810	3.810	3.820	3.800	3.940	29,731,347	3.8516	-1.30%
2025-12-15	3.860	3.860	3.870	3.840	3.960	23,008,800	89,434,158	3.8870	3.860	3.860	3.870	3.840	3.960	23,008,800	3.8870	-2.77%
2025-12-12	3.970	3.970	3.980	3.930	4.030	23,130,960	92,031,540	3.9787	3.970	3.970	3.980	3.930	4.030	23,130,960	3.9787	0.76%
2025-12-11	3.940	3.940	3.950	3.910	3.990	23,795,949	94,084,062	3.9538	3.940	3.940	3.950	3.910	3.990	23,795,949	3.9538	0.25%
2025-12-10	3.930	3.930	3.940	3.860	3.980	34,544,264	135,878,721	3.9335	3.930	3.930	3.940	3.860	3.980	34,544,264	3.9335	1.03%
2025-12-09	3.890	3.890	3.900	3.850	4.010	37,957,413	147,861,248	3.8955	3.890	3.890	3.900	3.850	4.010	37,957,413	3.8955	-1.27%
2025-12-08	3.940	3.930	3.940	3.880	4.010	37,157,466	145,819,715	3.9244	3.940	3.930	3.940	3.880	4.010	37,157,466	3.9244	-1.25%
2025-12-05	3.990	3.990	4.000	3.940	4.060	35,318,361	140,195,012	3.9695	3.990	3.990	4.000	3.940	4.060	35,318,361	3.9695	-1.48%
2025-12-04	4.050	4.050	4.060	3.970	4.140	63,870,216	257,211,329	4.0271	4.050	4.050	4.060	3.970	4.140	63,870,216	4.0271	-2.41%
2025-12-03	4.150	4.140	4.150	4.120	4.310	69,851,321	293,892,529	4.2074	4.150	4.140	4.150	4.120	4.310	69,851,321	4.2074	-2.35%
2025-12-02	4.250	4.250	4.260	3.960	4.380	194,203,666	822,571,322	4.2356	4.250	4.250	4.260	3.960	4.380	194,203,666	4.2356	7.32%
2025-12-01	3.960	3.950	3.960	3.930	4.150	79,116,517	316,977,848	4.0065	3.960	3.950	3.960	3.930	4.150	79,116,517	4.0065	-4.35%
2025-11-28	4.140	4.130	4.140	3.540	4.150	272,681,628	1,071,276,308	3.9287	4.140	4.130	4.140	3.540	4.150	272,681,628	3.9287	16.62%
2025-11-27	3.550	3.540	3.550	3.390	3.630	68,963,054	244,070,600	3.5392	3.550	3.540	3.550	3.390	3.630	68,963,054	3.5392	4.11%
2025-11-26	3.410	3.400	3.410	3.380	3.430	32,831,321	111,737,844	3.4034	3.410	3.400	3.410	3.380	3.430	32,831,321	3.4034	0.00%
2025-11-25	3.410	3.410	3.420	3.370	3.600	103,198,600	355,768,212	3.4474	3.410	3.410	3.420	3.370	3.600	103,198,600	3.4474	-3.67%
2025-11-24	3.540	3.530	3.540	3.410	3.620	210,459,629	742,218,850	3.5267	3.540	3.530	3.540	3.410	3.620	210,459,629	3.5267	12.03%
2025-11-21	3.160	3.160	3.170	3.140	3.240	22,582,672	71,692,204	3.1747	3.160	3.160	3.170	3.140	3.240	22,582,672	3.1747	-3.07%
2025-11-20	3.260	3.260	3.270	3.250	3.380	20,000,277	65,799,800	3.2899	3.260	3.260	3.270	3.250	3.380	20,000,277	3.2899	-0.91%
2025-11-19	3.290	3.290	3.310	3.250	3.370	13,513,100	44,539,591	3.2960	3.290	3.290	3.310	3.250	3.370	13,513,100	3.2960	0.30%
2025-11-18	3.280	3.280	3.290	3.270	3.360	13,339,556	43,971,544	3.2963	3.280	3.280	3.290	3.270	3.360	13,339,556	3.2963	-2.67%
2025-11-17	3.370	3.360	3.370	3.290	3.380	15,252,000	50,939,254	3.3398	3.370	3.360	3.370	3.290	3.380	15,252,000	3.3398	2.43%
2025-11-14	3.290	3.290	3.300	3.290	3.340	11,684,280	38,821,045	3.3225	3.290	3.290	3.300	3.290	3.340	11,684,280	3.3225	-2.08%
2025-11-13	3.360	3.350	3.360	3.340	3.380	12,193,430	40,934,191	3.3571	3.360	3.350	3.360	3.340	3.380	12,193,430	3.3571	-0.30%
2025-11-12	3.370	3.360	3.370	3.330	3.380	9,707,987	32,547,494	3.3527	3.370	3.360	3.370	3.330	3.380	9,707,987	3.3527	0.00%
2025-11-11	3.370	3.360	3.370	3.340	3.400	18,315,165	61,629,269	3.3649	3.370	3.360	3.370	3.340	3.400	18,315,165	3.3649	0.00%
2025-11-10	3.370	3.360	3.370	3.320	3.440	25,158,460	84,697,638	3.3666	3.370	3.360	3.370	3.320	3.440	25,158,460	3.3666	1.20%
2025-11-07	3.330	3.320	3.330	3.270	3.360	14,701,271	48,839,553	3.3221	3.330	3.320	3.330	3.270	3.360	14,701,271	3.3221	1.52%
2025-11-06	3.280	3.280	3.290	3.240	3.310	16,883,334	55,358,444	3.2789	3.280	3.280	3.290	3.240	3.310	16,883,334	3.2789	2.18%
2025-11-05	3.210	3.210	3.220	3.160	3.230	14,556,038	46,581,189	3.2001	3.210	3.210	3.220	3.160	3.230	14,556,038	3.2001	-0.62%
2025-11-04	3.230	3.220	3.230	3.200	3.280	19,357,299	62,791,443	3.2438	3.230	3.220	3.230	3.200	3.280	19,357,299	3.2438	-0.62%
2025-11-03	3.250	3.250	3.260	3.230	3.300	13,818,380	44,937,261	3.2520	3.250	3.250	3.260	3.230	3.300	13,818,380	3.2520	-0.31%
2025-10-31	3.260	3.260	3.270	3.260	3.330	18,537,127	61,109,990	3.2966	3.260	3.260	3.270	3.260	3.330	18,537,127	3.2966	-1.81%
2025-10-30	3.320	3.320	3.330	3.310	3.370	18,599,950	62,038,048	3.3354	3.320	3.320	3.330	3.310	3.370	18,599,950	3.3354	-0.90%
2025-10-28	3.350	3.340	3.350	3.290	3.370	19,580,312	65,176,268	3.3287	3.350	3.340	3.350	3.290	3.370	19,580,312	3.3287	0.90%
2025-10-27	3.320	3.310	3.320	3.270	3.380	38,578,129	128,450,163	3.3296	3.320	3.310	3.320	3.270	3.380	38,578,129	3.3296	-3.77%
2025-10-24	3.450	3.440	3.450	3.430	3.490	21,026,400	72,865,087	3.4654	3.450	3.440	3.450	3.430	3.490	21,026,400	3.4654	-0.29%
2025-10-23	3.460	3.450	3.460	3.330	3.470	20,223,538	68,998,765	3.4118	3.460	3.450	3.460	3.330	3.470	20,223,538	3.4118	2.37%
2025-10-22	3.380	3.370	3.380	3.350	3.400	9,627,583	32,495,434	3.3752	3.380	3.370	3.380	3.350	3.400	9,627,583	3.3752	0.30%
2025-10-21	3.370	3.370	3.380	3.360	3.410	16,978,000	57,470,280	3.3850	3.370	3.370	3.380	3.360	3.410	16,978,000	3.3850	0.00%
2025-10-20	3.370	3.370	3.380	3.350	3.420	15,622,877	52,952,118	3.3894	3.370	3.370	3.380	3.350	3.420	15,622,877	3.3894	1.20%
2025-10-17	3.330	3.320	3.330	3.290	3.480	26,440,000	88,853,300	3.3606	3.330	3.320	3.330	3.290	3.480	26,440,000	3.3606	-2.92%
2025-10-16	3.430	3.420	3.430	3.390	3.490	36,181,400	123,936,280	3.4254	3.430	3.420	3.430	3.390	3.490	36,181,400	3.4254	-0.87%
2025-10-15	3.460	3.460	3.470	3.260	3.570	191,619,980	659,419,973	3.4413	3.460	3.460	3.470	3.260	3.570	191,619,980	3.4413	9.84%
2025-10-14	3.150	3.150	3.160	3.130	3.270	24,818,399	79,430,870	3.2005	3.150	3.150	3.160	3.130	3.270	24,818,399	3.2005	-2.48%
2025-10-13	3.230	3.220	3.230	3.120	3.230	33,912,903	107,733,433	3.1768	3.230	3.220	3.230	3.120	3.230	33,912,903	3.1768	-1.82%
2025-10-10	3.290	3.290	3.310	3.290	3.350	12,870,820	42,553,774	3.3062	3.290	3.290	3.310	3.290	3.350	12,870,820	3.3062	-1.50%
2025-10-09	3.340	3.330	3.340	3.320	3.420	23,850,322	80,392,354	3.3707	3.340	3.330	3.340	3.320	3.420	23,850,322	3.3707	1.52%
2025-10-08	3.290	3.280	3.300	3.230	3.330	3,851,327	12,603,712	3.2726	3.290	3.280	3.300	3.230	3.330	3,851,327	3.2726	-1.20%
2025-10-06	3.330	3.320	3.330	3.310	3.370	2,873,817	9,585,430	3.3354	3.330	3.320	3.330	3.310	3.370	2,873,817	3.3354	-1.19%
2025-10-03	3.370	3.360	3.370	3.330	3.380	4,054,360	13,552,891	3.3428	3.370	3.360	3.370	3.330	3.380	4,054,360	3.3428	-0.30%
2025-10-02	3.380	3.370	3.380	3.350	3.410	5,698,889	19,205,450	3.3700	3.380	3.370	3.380	3.350	3.410	5,698,889	3.3700	-0.59%
2025-09-30	3.400	3.390	3.400	3.340	3.420	13,485,788	45,577,918	3.3797	3.400	3.390	3.400	3.340	3.420	13,485,788	3.3797	1.19%
2025-09-29	3.360	3.350	3.360	3.280	3.380	11,331,397	37,784,464	3.3345	3.360	3.350	3.360	3.280	3.380	11,331,397	3.3345	2.44%
2025-09-26	3.280	3.280	3.290	3.250	3.340	17,059,009	56,236,085	3.2966	3.280	3.280	3.290	3.250	3.340	17,059,009	3.2966	0.31%
2025-09-25	3.270	3.270	3.280	3.240	3.310	15,759,032	51,608,890	3.2749	3.270	3.270	3.280	3.240	3.310	15,759,032	3.2749	0.62%
2025-09-24	3.250	3.250	3.260	3.210	3.270	9,282,923	30,082,891	3.2407	3.250	3.250	3.260	3.210	3.270	9,282,923	3.2407	0.00%
2025-09-23	3.250	3.250	3.260	3.210	3.350	22,249,697	72,415,007	3.2547	3.250	3.250	3.260	3.210	3.350	22,249,697	3.2547	-2.40%
2025-09-22	3.330	3.330	3.340	3.330	3.410	18,538,887	62,089,711	3.3492	3.330	3.330	3.340	3.330	3.410	18,538,887	3.3492	-1.19%
2025-09-19	3.370	3.370	3.390	3.370	3.430	25,061,662	84,782,562	3.3830	3.370	3.370	3.390	3.370	3.430	25,061,662	3.3830	-1.17%
2025-09-18	3.410	3.400	3.410	3.370	3.520	43,448,470	148,742,260	3.4234	3.410	3.400	3.410	3.370	3.520	43,448,470	3.4234	-2.57%
2025-09-17	3.500	3.490	3.500	3.460	3.510	29,435,827	102,508,510	3.4824	3.500	3.490	3.500	3.460	3.510	29,435,827	3.4824	2.34%
2025-09-16	3.420	3.410	3.420	3.350	3.520	53,933,599	185,637,728	3.4420	3.420	3.410	3.420	3.350	3.520	53,933,599	3.4420	0.29%
2025-09-15	3.410	3.410	3.420	3.350	3.500	28,630,360	98,335,244	3.4346	3.410	3.410	3.420	3.350	3.500	28,630,360	3.4346	2.40%
2025-09-12	3.330	3.330	3.340	3.320	3.390	17,836,526	59,643,582	3.3439	3.330	3.330	3.340	3.320	3.390	17,836,526	3.3439	-0.30%
2025-09-11	3.340	3.340	3.350	3.290	3.370	19,450,667	64,714,199	3.3271	3.340	3.340	3.350	3.290	3.370	19,450,667	3.3271	-0.89%
2025-09-10	3.370	3.360	3.370	3.370	3.430	18,502,277	62,859,290	3.3974	3.370	3.360	3.370	3.370	3.430	18,502,277	3.3974	-0.59%
2025-09-09	3.390	3.370	3.390	3.360	3.430	12,071,727	41,003,026	3.3966	3.390	3.370	3.390	3.360	3.430	12,071,727	3.3966	-0.88%
2025-09-08	3.420	3.410	3.420	3.380	3.440	13,724,305	46,882,375	3.4160	3.420	3.410	3.420	3.380	3.440	13,724,305	3.4160	0.00%
2025-09-05	3.420	3.410	3.420	3.290	3.420	14,932,906	50,260,923	3.3658	3.420	3.410	3.420	3.290	3.420	14,932,906	3.3658	3.95%
2025-09-04	3.290	3.280	3.290	3.280	3.390	23,901,981	79,038,155	3.3068	3.290	3.280	3.290	3.280	3.390	23,901,981	3.3068	-2.66%
2025-09-03	3.380	3.380	3.390	3.350	3.440	16,991,684	57,400,997	3.3782	3.380	3.380	3.390	3.350	3.440	16,991,684	3.3782	-0.88%
2025-09-02	3.410	3.400	3.410	3.380	3.500	24,560,371	84,171,545	3.4271	3.410	3.400	3.410	3.380	3.500	24,560,371	3.4271	0.29%
2025-09-01	3.400	3.390	3.400	3.350	3.520	50,951,463	172,575,177	3.3871	3.400	3.390	3.400	3.350	3.520	50,951,463	3.3871	-3.68%
2025-08-29	3.530	3.520	3.530	3.520	3.610	19,158,392	68,396,581	3.5701	3.530	3.520	3.530	3.520	3.610	19,158,392	3.5701	-1.12%
2025-08-28	3.570	3.570	3.580	3.490	3.670	33,063,856	117,811,753	3.5632	3.570	3.570	3.580	3.490	3.670	33,063,856	3.5632	-3.25%
2025-08-27	3.690	3.680	3.690	3.630	3.810	51,635,444	191,794,588	3.7144	3.690	3.680	3.690	3.630	3.810	51,635,444	3.7144	-1.60%
2025-08-26	3.750	3.750	3.760	3.660	3.780	36,483,284	136,339,209	3.7370	3.750	3.750	3.760	3.660	3.780	36,483,284	3.7370	0.81%
2025-08-25	3.720	3.710	3.720	3.590	3.780	90,698,894	334,613,547	3.6893	3.720	3.710	3.720	3.590	3.780	90,698,894	3.6893	8.45%
2025-08-22	3.430	3.420	3.430	3.400	3.470	15,796,900	54,065,283	3.4225	3.430	3.420	3.430	3.400	3.470	15,796,900	3.4225	-0.29%
2025-08-21	3.440	3.430	3.440	3.390	3.470	21,373,595	73,393,723	3.4339	3.440	3.430	3.440	3.390	3.470	21,373,595	3.4339	0.88%
2025-08-20	3.410	3.400	3.410	3.350	3.460	25,591,627	87,331,090	3.4125	3.410	3.400	3.410	3.350	3.460	25,591,627	3.4125	0.59%
2025-08-19	3.390	3.390	3.400	3.370	3.450	17,512,854	59,562,432	3.4011	3.390	3.390	3.400	3.370	3.450	17,512,854	3.4011	-0.88%
2025-08-18	3.420	3.420	3.430	3.320	3.450	38,434,400	130,965,860	3.4075	3.420	3.420	3.430	3.320	3.450	38,434,400	3.4075	2.70%
2025-08-15	3.330	3.330	3.340	3.220	3.330	18,472,855	60,907,568	3.2971	3.330	3.330	3.340	3.220	3.330	18,472,855	3.2971	2.46%
2025-08-14	3.250	3.240	3.250	3.220	3.310	18,532,000	60,231,480	3.2501	3.250	3.240	3.250	3.220	3.310	18,532,000	3.2501	-0.61%
2025-08-13	3.270	3.260	3.270	3.230	3.300	19,994,454	65,396,420	3.2707	3.270	3.260	3.270	3.230	3.300	19,994,454	3.2707	-0.30%
2025-08-12	3.280	3.270	3.280	3.200	3.290	20,360,064	66,341,749	3.2584	3.280	3.270	3.280	3.200	3.290	20,360,064	3.2584	1.55%
2025-08-11	3.230	3.220	3.230	3.180	3.250	11,319,562	36,495,911	3.2241	3.230	3.220	3.230	3.180	3.250	11,319,562	3.2241	1.25%
2025-08-08	3.190	3.180	3.190	3.170	3.240	11,691,042	37,492,346	3.2069	3.190	3.180	3.190	3.170	3.240	11,691,042	3.2069	0.00%
2025-08-07	3.190	3.180	3.190	3.150	3.200	10,683,770	33,901,793	3.1732	3.190	3.180	3.190	3.150	3.200	10,683,770	3.1732	1.27%
2025-08-06	3.150	3.150	3.160	3.150	3.180	7,621,860	24,146,933	3.1681	3.150	3.150	3.160	3.150	3.180	7,621,860	3.1681	-0.32%
2025-08-05	3.160	3.160	3.170	3.140	3.190	10,511,790	33,207,739	3.1591	3.160	3.160	3.170	3.140	3.190	10,511,790	3.1591	0.32%
2025-08-04	3.150	3.130	3.150	3.090	3.150	12,397,136	38,710,269	3.1225	3.150	3.130	3.150	3.090	3.150	12,397,136	3.1225	0.32%
2025-08-01	3.140	3.130	3.140	3.130	3.220	15,806,795	49,998,324	3.1631	3.140	3.130	3.140	3.130	3.220	15,806,795	3.1631	-1.26%
2025-07-31	3.180	3.180	3.190	3.170	3.300	30,971,091	100,108,136	3.2323	3.180	3.180	3.190	3.170	3.300	30,971,091	3.2323	-3.64%
2025-07-30	3.300	3.300	3.310	3.270	3.390	29,974,851	99,420,852	3.3168	3.300	3.300	3.310	3.270	3.390	29,974,851	3.3168	-2.94%
2025-07-29	3.400	3.390	3.400	3.230	3.400	59,749,423	199,023,475	3.3310	3.400	3.390	3.400	3.230	3.400	59,749,423	3.3310	6.58%
2025-07-28	3.190	3.190	3.200	3.180	3.260	17,467,920	56,149,080	3.2144	3.190	3.190	3.200	3.180	3.260	17,467,920	3.2144	-0.93%
2025-07-25	3.220	3.210	3.220	3.200	3.290	18,045,307	58,488,371	3.2412	3.220	3.210	3.220	3.200	3.290	18,045,307	3.2412	-0.92%
2025-07-24	3.250	3.250	3.260	3.190	3.290	32,288,769	105,082,795	3.2545	3.250	3.250	3.260	3.190	3.290	32,288,769	3.2545	1.56%
2025-07-23	3.200	3.190	3.200	3.180	3.270	33,657,443	108,419,553	3.2213	3.200	3.190	3.200	3.180	3.270	33,657,443	3.2213	-0.31%
2025-07-22	3.210	3.210	3.220	3.140	3.230	53,210,223	169,802,197	3.1912	3.210	3.210	3.220	3.140	3.230	53,210,223	3.1912	1.90%
2025-07-21	3.150	3.140	3.150	3.060	3.180	38,142,742	119,833,808	3.1417	3.150	3.140	3.150	3.060	3.180	38,142,742	3.1417	2.94%
2025-07-18	3.060	3.050	3.060	3.030	3.110	25,502,599	78,054,923	3.0607	3.060	3.050	3.060	3.030	3.110	25,502,599	3.0607	-0.33%
2025-07-17	3.070	3.060	3.070	3.030	3.100	22,172,800	67,986,168	3.0662	3.070	3.060	3.070	3.030	3.100	22,172,800	3.0662	0.99%
2025-07-16	3.040	3.040	3.050	3.020	3.080	17,519,226	53,298,998	3.0423	3.040	3.040	3.050	3.020	3.080	17,519,226	3.0423	-1.30%
2025-07-15	3.080	3.070	3.080	3.040	3.120	28,467,981	87,645,659	3.0787	3.080	3.070	3.080	3.040	3.120	28,467,981	3.0787	0.65%
2025-07-14	3.060	3.060	3.070	3.010	3.160	36,346,497	112,204,185	3.0871	3.060	3.060	3.070	3.010	3.160	36,346,497	3.0871	-0.97%
2025-07-11	3.090	3.090	3.100	2.950	3.130	66,026,818	202,909,290	3.0731	3.090	3.090	3.100	2.950	3.130	66,026,818	3.0731	4.39%
2025-07-10	2.960	2.950	2.960	2.910	2.960	12,392,310	36,387,703	2.9363	2.960	2.950	2.960	2.910	2.960	12,392,310	2.9363	1.72%
2025-07-09	2.910	2.910	2.930	2.910	2.970	17,702,920	51,933,711	2.9336	2.910	2.910	2.930	2.910	2.970	17,702,920	2.9336	-0.68%
2025-07-08	2.930	2.920	2.930	2.910	2.950	13,528,642	39,582,000	2.9258	2.930	2.920	2.930	2.910	2.950	13,528,642	2.9258	0.00%
2025-07-07	2.930	2.920	2.930	2.910	2.980	19,700,120	57,834,389	2.9357	2.930	2.920	2.930	2.910	2.980	19,700,120	2.9357	-1.68%
2025-07-04	2.980	2.970	2.980	2.970	3.110	41,513,200	126,011,428	3.0355	2.980	2.970	2.980	2.970	3.110	41,513,200	3.0355	-1.00%
2025-07-03	3.010	3.000	3.010	2.940	3.080	59,323,431	179,815,129	3.0311	3.010	3.000	3.010	2.940	3.080	59,323,431	3.0311	2.38%
2025-07-02	2.940	2.940	2.950	2.840	2.970	30,009,816	86,980,418	2.8984	2.940	2.940	2.950	2.840	2.970	30,009,816	2.8984	2.44%
2025-06-30	2.870	2.860	2.870	2.860	2.900	12,588,800	36,207,030	2.8761	2.870	2.860	2.870	2.860	2.900	12,588,800	2.8761	-1.03%
2025-06-27	2.900	2.890	2.900	2.870	2.920	15,558,800	45,015,266	2.8932	2.900	2.890	2.900	2.870	2.920	15,558,800	2.8932	0.35%
2025-06-26	2.890	2.880	2.890	2.860	2.910	18,899,636	54,482,878	2.8827	2.890	2.880	2.890	2.860	2.910	18,899,636	2.8827	-0.34%
2025-06-25	2.900	2.890	2.900	2.840	2.900	21,976,400	63,224,800	2.8769	2.900	2.890	2.900	2.840	2.900	21,976,400	2.8769	2.11%
2025-06-24	2.840	2.830	2.840	2.800	2.860	13,748,508	39,043,337	2.8398	2.840	2.830	2.840	2.800	2.860	13,748,508	2.8398	1.79%
2025-06-23	2.790	2.780	2.790	2.740	2.800	10,835,560	30,115,242	2.7793	2.790	2.780	2.790	2.740	2.800	10,835,560	2.7793	0.72%
2025-06-20	2.770	2.760	2.770	2.740	2.780	14,055,201	38,886,627	2.7667	2.770	2.760	2.770	2.740	2.780	14,055,201	2.7667	1.09%
2025-06-19	2.740	2.730	2.740	2.720	2.830	16,630,000	45,791,660	2.7536	2.740	2.730	2.740	2.720	2.830	16,630,000	2.7536	-2.14%
2025-06-18	2.800	2.790	2.800	2.770	2.830	13,280,654	37,104,808	2.7939	2.800	2.790	2.800	2.770	2.830	13,280,654	2.7939	-0.71%
2025-06-17	2.820	2.810	2.820	2.810	2.870	19,903,444	56,484,872	2.8379	2.820	2.810	2.820	2.810	2.870	19,903,444	2.8379	-0.70%
2025-06-16	2.840	2.830	2.840	2.800	2.850	17,768,700	50,211,594	2.8258	2.840	2.830	2.840	2.800	2.850	17,768,700	2.8258	0.35%
2025-06-13	2.830	2.830	2.840	2.810	2.930	45,336,444	128,427,785	2.8328	2.830	2.830	2.840	2.810	2.930	45,336,444	2.8328	-3.08%
2025-06-12	2.920	2.910	2.920	2.760	3.080	108,811,900	317,601,855	2.9188	2.920	2.910	2.920	2.760	3.080	108,811,900	2.9188	5.10%
2025-06-11	2.800	2.790	2.800	2.750	2.810	21,168,998	59,017,612	2.7879	2.778	2.768	2.778	2.729	2.788	21,334,723	2.7663	1.82%
2025-06-10	2.750	2.740	2.750	2.720	2.780	18,839,719	51,802,625	2.7496	2.729	2.719	2.729	2.699	2.758	18,987,209	2.7283	-0.36%
2025-06-09	2.760	2.750	2.760	2.700	2.760	10,831,574	29,696,740	2.7417	2.739	2.729	2.739	2.679	2.739	10,916,371	2.7204	1.47%
2025-06-06	2.720	2.710	2.720	2.700	2.750	9,303,200	25,297,516	2.7192	2.699	2.689	2.699	2.679	2.729	9,376,032	2.6981	-0.37%
2025-06-05	2.730	2.720	2.730	2.700	2.750	12,908,200	35,154,944	2.7235	2.709	2.699	2.709	2.679	2.729	13,009,254	2.7023	-0.36%
2025-06-04	2.740	2.730	2.740	2.720	2.750	11,979,299	32,741,082	2.7331	2.719	2.709	2.719	2.699	2.729	12,073,081	2.7119	0.74%
2025-06-03	2.720	2.710	2.720	2.690	2.730	13,853,641	37,614,686	2.7151	2.699	2.689	2.699	2.669	2.709	13,962,097	2.6941	2.64%
2025-06-02	2.650	2.640	2.650	2.580	2.730	10,924,654	28,781,966	2.6346	2.629	2.619	2.629	2.560	2.709	11,010,180	2.6141	-3.28%
2025-05-30	2.740	2.740	2.750	2.740	2.800	14,678,907	40,452,961	2.7559	2.719	2.719	2.729	2.719	2.778	14,793,823	2.7344	-2.49%
2025-05-29	2.810	2.800	2.810	2.760	2.820	15,144,400	42,383,988	2.7987	2.788	2.778	2.788	2.739	2.798	15,262,960	2.7769	1.81%
2025-05-28	2.760	2.750	2.760	2.750	2.800	10,381,800	28,762,832	2.7705	2.739	2.729	2.739	2.729	2.778	10,463,076	2.7490	-0.36%
2025-05-27	2.770	2.760	2.770	2.740	2.800	14,521,854	40,179,851	2.7669	2.748	2.739	2.748	2.719	2.778	14,635,541	2.7454	-0.72%
2025-05-26	2.790	2.780	2.790	2.770	2.880	21,121,399	59,417,329	2.8131	2.768	2.758	2.768	2.748	2.858	21,286,751	2.7913	-1.76%
2025-05-23	2.840	2.840	2.850	2.820	2.900	17,939,872	51,352,482	2.8625	2.818	2.818	2.828	2.798	2.877	18,080,317	2.8402	1.07%
2025-05-22	2.810	2.790	2.810	2.790	2.840	10,471,027	29,413,675	2.8091	2.788	2.768	2.788	2.768	2.818	10,553,001	2.7872	-0.71%
2025-05-21	2.830	2.830	2.840	2.800	2.840	12,834,324	36,190,843	2.8198	2.808	2.808	2.818	2.778	2.818	12,934,800	2.7979	0.71%
2025-05-20	2.810	2.800	2.810	2.780	2.830	9,818,000	27,528,660	2.8039	2.788	2.778	2.788	2.758	2.808	9,894,862	2.7821	0.36%
2025-05-19	2.800	2.800	2.810	2.780	2.820	7,240,157	20,282,636	2.8014	2.778	2.778	2.788	2.758	2.798	7,296,838	2.7796	0.00%
2025-05-16	2.800	2.790	2.800	2.780	2.830	9,778,800	27,299,480	2.7917	2.778	2.768	2.778	2.758	2.808	9,855,355	2.7700	-0.71%
2025-05-15	2.820	2.810	2.820	2.800	2.840	8,682,000	24,494,760	2.8213	2.798	2.788	2.798	2.778	2.818	8,749,969	2.7994	-1.05%
2025-05-14	2.850	2.840	2.850	2.810	2.870	10,347,581	29,351,330	2.8365	2.828	2.818	2.828	2.788	2.848	10,428,589	2.8145	-0.35%
2025-05-13	2.860	2.840	2.860	2.840	2.890	15,177,186	43,444,834	2.8625	2.838	2.818	2.838	2.818	2.868	15,296,003	2.8403	-0.69%
2025-05-12	2.880	2.870	2.880	2.800	2.880	25,509,194	72,502,880	2.8422	2.858	2.848	2.858	2.778	2.858	25,708,897	2.8201	3.60%
2025-05-09	2.780	2.770	2.780	2.760	2.830	13,124,428	36,517,457	2.7824	2.758	2.748	2.758	2.739	2.808	13,227,175	2.7608	-1.07%
2025-05-08	2.810	2.800	2.810	2.790	2.840	11,813,442	33,319,288	2.8205	2.788	2.778	2.788	2.768	2.818	11,905,926	2.7985	0.36%
2025-05-07	2.800	2.790	2.800	2.790	2.840	14,829,854	41,741,014	2.8147	2.778	2.768	2.778	2.768	2.818	14,945,952	2.7928	0.72%
2025-05-06	2.780	2.780	2.790	2.730	2.780	13,605,909	37,487,299	2.7552	2.758	2.758	2.768	2.709	2.758	13,712,425	2.7338	1.09%
2025-05-02	2.750	2.740	2.750	2.710	2.760	5,798,974	15,900,693	2.7420	2.729	2.719	2.729	2.689	2.739	5,844,372	2.7207	0.00%
2025-04-30	2.750	2.740	2.750	2.710	2.760	14,923,252	40,795,271	2.7337	2.729	2.719	2.729	2.689	2.739	15,040,081	2.7124	1.48%
2025-04-29	2.710	2.710	2.720	2.700	2.780	30,410,345	82,900,189	2.7261	2.689	2.689	2.699	2.679	2.758	30,648,418	2.7049	-1.81%
2025-04-28	2.760	2.760	2.770	2.750	2.820	36,647,633	101,852,957	2.7793	2.739	2.739	2.748	2.729	2.798	36,934,535	2.7577	-4.83%
2025-04-25	2.900	2.890	2.900	2.810	2.900	41,406,800	118,651,484	2.8655	2.877	2.868	2.877	2.788	2.877	41,730,960	2.8432	2.84%
2025-04-24	2.820	2.800	2.820	2.770	2.860	17,382,600	48,762,116	2.8052	2.798	2.778	2.798	2.748	2.838	17,518,683	2.7834	-1.05%
2025-04-23	2.850	2.840	2.850	2.820	2.870	15,359,654	43,665,982	2.8429	2.828	2.818	2.828	2.798	2.848	15,479,900	2.8208	1.06%
2025-04-22	2.820	2.800	2.820	2.770	2.820	11,600,563	32,490,077	2.8007	2.798	2.778	2.798	2.748	2.798	11,691,380	2.7790	1.44%
2025-04-17	2.780	2.780	2.790	2.770	2.820	15,447,193	43,090,098	2.7895	2.758	2.758	2.768	2.748	2.798	15,568,124	2.7678	-0.71%
2025-04-16	2.800	2.800	2.810	2.760	2.890	23,214,800	64,907,910	2.7960	2.778	2.778	2.788	2.739	2.868	23,396,541	2.7743	-2.78%
2025-04-15	2.880	2.870	2.880	2.870	2.930	10,352,000	29,926,840	2.8909	2.858	2.848	2.858	2.848	2.907	10,433,042	2.8685	-1.37%
2025-04-14	2.920	2.920	2.930	2.880	2.950	16,017,040	46,826,759	2.9236	2.897	2.897	2.907	2.858	2.927	16,142,432	2.9008	2.82%
2025-04-11	2.840	2.830	2.850	2.750	2.850	15,962,972	44,809,687	2.8071	2.818	2.808	2.828	2.729	2.828	16,087,941	2.7853	2.16%
2025-04-10	2.780	2.780	2.790	2.770	2.870	28,759,945	81,077,202	2.8191	2.758	2.758	2.768	2.748	2.848	28,985,097	2.7972	1.83%
2025-04-09	2.730	2.720	2.730	2.580	2.750	42,612,527	113,585,377	2.6655	2.709	2.699	2.709	2.560	2.729	42,946,126	2.6448	0.74%
2025-04-08	2.710	2.700	2.710	2.640	2.780	41,548,365	112,381,902	2.7048	2.689	2.679	2.689	2.619	2.758	41,873,633	2.6838	1.50%
2025-04-07	2.670	2.660	2.670	2.650	3.000	66,572,400	186,620,935	2.8033	2.649	2.639	2.649	2.629	2.977	67,093,573	2.7815	-15.24%
2025-04-03	3.150	3.140	3.150	3.100	3.190	22,757,905	71,448,627	3.1395	3.126	3.116	3.126	3.076	3.165	22,936,069	3.1151	-2.78%
2025-04-02	3.240	3.220	3.240	3.210	3.280	15,892,198	51,563,661	3.2446	3.215	3.195	3.215	3.185	3.255	16,016,613	3.2194	-0.31%
2025-04-01	3.250	3.240	3.250	3.180	3.270	28,844,744	93,508,517	3.2418	3.225	3.215	3.225	3.155	3.245	29,070,560	3.2166	1.25%
2025-03-31	3.210	3.200	3.210	3.130	3.250	45,392,000	144,880,586	3.1918	3.185	3.175	3.185	3.106	3.225	45,747,359	3.1670	3.22%
2025-03-28	3.110	3.110	3.120	3.110	3.220	13,908,000	43,525,732	3.1295	3.086	3.086	3.096	3.086	3.195	14,016,881	3.1052	-1.89%
2025-03-27	3.170	3.170	3.180	3.100	3.220	16,966,568	53,858,560	3.1744	3.145	3.145	3.155	3.076	3.195	17,099,394	3.1497	-0.31%
2025-03-26	3.180	3.180	3.190	3.120	3.230	24,709,466	78,267,410	3.1675	3.155	3.155	3.165	3.096	3.205	24,902,908	3.1429	1.60%
2025-03-25	3.130	3.130	3.140	3.100	3.210	18,237,835	57,155,635	3.1339	3.106	3.106	3.116	3.076	3.185	18,380,613	3.1096	-2.49%
2025-03-24	3.210	3.190	3.210	3.130	3.230	15,343,606	48,761,264	3.1780	3.185	3.165	3.185	3.106	3.205	15,463,726	3.1533	0.00%
2025-03-21	3.210	3.200	3.210	3.160	3.340	49,197,026	158,275,042	3.2172	3.185	3.175	3.185	3.135	3.314	49,582,173	3.1922	-4.18%
2025-03-20	3.350	3.340	3.350	3.280	3.420	49,330,000	165,346,690	3.3518	3.324	3.314	3.324	3.255	3.393	49,716,188	3.3258	2.13%
2025-03-19	3.280	3.270	3.280	3.250	3.300	17,679,327	57,828,112	3.2709	3.255	3.245	3.255	3.225	3.274	17,817,733	3.2455	0.00%
2025-03-18	3.280	3.270	3.280	3.240	3.310	27,622,874	90,596,718	3.2798	3.255	3.245	3.255	3.215	3.284	27,839,124	3.2543	1.55%
2025-03-17	3.230	3.230	3.240	3.220	3.280	14,255,544	46,285,445	3.2468	3.205	3.205	3.215	3.195	3.255	14,367,146	3.2216	-0.31%
2025-03-14	3.240	3.230	3.240	3.130	3.250	27,715,854	88,713,874	3.2008	3.215	3.205	3.215	3.106	3.225	27,932,832	3.1760	2.21%
2025-03-13	3.170	3.160	3.170	3.130	3.270	24,747,866	78,690,537	3.1797	3.145	3.135	3.145	3.106	3.245	24,941,609	3.1550	-3.06%
2025-03-12	3.270	3.260	3.270	3.230	3.320	51,064,671	167,106,877	3.2725	3.245	3.235	3.245	3.205	3.294	51,464,439	3.2470	1.24%
2025-03-11	3.230	3.220	3.230	3.110	3.240	23,690,522	75,131,744	3.1714	3.205	3.195	3.205	3.086	3.215	23,875,987	3.1467	0.94%
2025-03-10	3.200	3.190	3.200	3.130	3.270	40,329,742	128,625,505	3.1893	3.175	3.165	3.175	3.106	3.245	40,645,470	3.1646	1.91%
2025-03-07	3.140	3.130	3.140	3.070	3.210	38,041,964	119,837,490	3.1501	3.116	3.106	3.116	3.046	3.185	38,339,782	3.1257	1.29%
2025-03-06	3.100	3.090	3.100	3.040	3.120	30,770,800	94,936,400	3.0853	3.076	3.066	3.076	3.016	3.096	31,011,694	3.0613	2.31%
2025-03-05	3.030	3.020	3.030	2.990	3.070	25,086,126	75,655,770	3.0158	3.006	2.997	3.006	2.967	3.046	25,282,517	2.9924	0.33%
2025-03-04	3.020	3.020	3.030	2.980	3.040	28,772,652	86,607,489	3.0101	2.997	2.997	3.006	2.957	3.016	28,997,904	2.9867	-0.98%
2025-03-03	3.050	3.040	3.050	3.020	3.180	44,060,425	136,749,806	3.1037	3.026	3.016	3.026	2.997	3.155	44,405,359	3.0796	0.00%
2025-02-28	3.050	3.040	3.050	3.020	3.200	50,481,399	156,031,768	3.0909	3.026	3.016	3.026	2.997	3.175	50,876,601	3.0669	-4.09%
2025-02-27	3.180	3.170	3.180	3.130	3.270	54,954,032	175,683,941	3.1969	3.155	3.145	3.155	3.106	3.245	55,384,249	3.1721	0.95%
2025-02-26	3.150	3.140	3.150	3.090	3.160	51,099,973	160,051,356	3.1321	3.126	3.116	3.126	3.066	3.135	51,500,018	3.1078	2.27%
2025-02-25	3.080	3.070	3.090	3.070	3.150	34,069,495	105,778,509	3.1048	3.056	3.046	3.066	3.046	3.126	34,336,214	3.0807	-2.84%
2025-02-24	3.170	3.160	3.170	3.160	3.280	27,541,300	88,603,532	3.2171	3.145	3.135	3.145	3.135	3.255	27,756,912	3.1921	-0.63%
2025-02-21	3.190	3.180	3.190	3.110	3.190	29,475,167	92,948,206	3.1534	3.165	3.155	3.165	3.086	3.165	29,705,918	3.1289	2.24%
2025-02-20	3.120	3.120	3.130	3.120	3.250	24,014,635	76,303,656	3.1774	3.096	3.096	3.106	3.096	3.225	24,202,638	3.1527	-3.11%
2025-02-19	3.220	3.210	3.220	3.110	3.230	22,822,762	72,736,254	3.1870	3.195	3.185	3.195	3.086	3.205	23,001,434	3.1622	2.22%
2025-02-18	3.150	3.140	3.150	3.120	3.240	43,826,325	139,148,222	3.1750	3.126	3.116	3.126	3.096	3.215	44,169,427	3.1503	-1.56%
2025-02-17	3.200	3.190	3.200	3.160	3.340	31,494,488	101,548,791	3.2243	3.175	3.165	3.175	3.135	3.314	31,741,048	3.1993	1.59%
2025-02-14	3.150	3.140	3.150	3.080	3.150	15,692,635	49,072,853	3.1271	3.126	3.116	3.126	3.056	3.126	15,815,487	3.1028	2.94%
2025-02-13	3.060	3.060	3.070	3.040	3.200	30,814,024	96,852,855	3.1431	3.036	3.036	3.046	3.016	3.175	31,055,257	3.1187	-3.16%
2025-02-12	3.160	3.150	3.160	3.120	3.190	36,200,620	114,040,043	3.1502	3.135	3.126	3.135	3.096	3.165	36,484,023	3.1258	0.32%
2025-02-11	3.150	3.140	3.150	3.140	3.320	26,829,605	85,854,326	3.2000	3.126	3.116	3.126	3.116	3.294	27,039,645	3.1751	-4.83%
2025-02-10	3.310	3.300	3.310	3.270	3.380	34,235,854	113,723,337	3.3218	3.284	3.274	3.284	3.245	3.354	34,503,875	3.2960	1.85%
2025-02-07	3.250	3.230	3.250	3.150	3.290	32,451,773	104,996,209	3.2355	3.225	3.205	3.225	3.126	3.264	32,705,827	3.2103	1.88%
2025-02-06	3.190	3.180	3.190	3.060	3.190	22,330,134	69,883,174	3.1295	3.165	3.155	3.165	3.036	3.165	22,504,949	3.1052	3.24%
2025-02-05	3.090	3.080	3.090	3.030	3.150	12,516,853	38,862,954	3.1049	3.066	3.056	3.066	3.006	3.126	12,614,843	3.0807	0.00%
2025-02-04	3.090	3.080	3.090	3.000	3.110	4,738,219	14,585,768	3.0783	3.066	3.056	3.066	2.977	3.086	4,775,313	3.0544	3.00%
2025-02-03	3.000	3.000	3.010	2.910	3.090	8,053,527	23,794,126	2.9545	2.977	2.977	2.987	2.887	3.066	8,116,575	2.9315	-1.64%
2025-01-28	3.050	3.050	3.060	3.030	3.120	2,282,326	6,989,199	3.0623	3.026	3.026	3.036	3.006	3.096	2,300,194	3.0385	-2.24%
2025-01-27	3.120	3.110	3.120	3.100	3.170	9,138,117	28,626,035	3.1326	3.096	3.086	3.096	3.076	3.145	9,209,656	3.1083	0.00%
2025-01-24	3.120	3.120	3.130	3.100	3.160	9,765,126	30,513,689	3.1248	3.096	3.096	3.106	3.076	3.135	9,841,574	3.1005	-0.64%
2025-01-23	3.140	3.130	3.140	3.100	3.160	16,706,636	52,336,277	3.1327	3.116	3.106	3.116	3.076	3.135	16,837,427	3.1083	1.62%
2025-01-22	3.090	3.080	3.090	3.010	3.100	24,486,000	74,516,520	3.0432	3.066	3.056	3.066	2.987	3.076	24,677,693	3.0196	0.00%
2025-01-21	3.090	3.080	3.090	3.050	3.130	14,950,381	46,037,330	3.0793	3.066	3.056	3.066	3.026	3.106	15,067,423	3.0554	0.00%
2025-01-20	3.090	3.080	3.090	3.070	3.170	9,878,164	30,846,036	3.1226	3.066	3.056	3.066	3.046	3.145	9,955,497	3.0984	-0.64%
2025-01-17	3.110	3.100	3.110	3.080	3.120	6,542,804	20,301,639	3.1029	3.086	3.076	3.086	3.056	3.096	6,594,025	3.0788	-0.32%
2025-01-16	3.120	3.120	3.130	3.050	3.140	14,594,274	45,363,264	3.1083	3.096	3.096	3.106	3.026	3.116	14,708,528	3.0841	2.63%
2025-01-15	3.040	3.040	3.050	3.040	3.090	9,202,347	28,110,346	3.0547	3.016	3.016	3.026	3.016	3.066	9,274,389	3.0310	-1.62%
2025-01-14	3.090	3.090	3.100	2.960	3.140	29,776,407	91,475,725	3.0721	3.066	3.066	3.076	2.937	3.116	30,009,517	3.0482	3.69%
2025-01-13	2.980	2.970	2.980	2.960	3.070	18,263,761	55,018,278	3.0124	2.957	2.947	2.957	2.937	3.046	18,406,742	2.9890	-0.67%
2025-01-10	3.000	2.990	3.000	2.980	3.080	12,054,286	36,294,455	3.0109	2.977	2.967	2.977	2.957	3.056	12,148,655	2.9875	-1.96%
2025-01-09	3.060	3.060	3.070	3.050	3.090	8,000,800	24,536,030	3.0667	3.036	3.036	3.046	3.026	3.066	8,063,436	3.0429	0.33%
2025-01-08	3.050	3.050	3.060	3.010	3.130	16,258,839	49,467,564	3.0425	3.026	3.026	3.036	2.987	3.106	16,386,124	3.0189	-1.93%
2025-01-07	3.110	3.110	3.120	3.060	3.140	12,764,236	39,566,697	3.0998	3.086	3.086	3.096	3.036	3.116	12,864,163	3.0757	0.00%
2025-01-06	3.110	3.100	3.110	3.090	3.200	17,049,637	53,266,587	3.1242	3.086	3.076	3.086	3.066	3.175	17,183,113	3.0999	-1.27%
2025-01-03	3.150	3.150	3.160	3.120	3.300	24,917,872	79,530,458	3.1917	3.126	3.126	3.135	3.096	3.274	25,112,946	3.1669	-3.67%
2025-01-02	3.270	3.270	3.280	3.230	3.420	23,128,000	76,302,320	3.2991	3.245	3.245	3.255	3.205	3.393	23,309,061	3.2735	-4.11%
2024-12-31	3.410	3.410	3.420	3.410	3.520	7,200,000	24,888,034	3.4567	3.384	3.384	3.393	3.384	3.493	7,256,366	3.4298	-2.57%
2024-12-30	3.500	3.490	3.500	3.360	3.550	44,911,086	155,169,005	3.4550	3.473	3.463	3.473	3.334	3.522	45,262,680	3.4282	1.16%
2024-12-27	3.460	3.450	3.460	3.440	3.540	23,281,473	80,918,919	3.4757	3.433	3.423	3.433	3.413	3.513	23,463,736	3.4487	0.87%
2024-12-24	3.430	3.420	3.430	3.340	3.470	11,904,654	40,749,003	3.4229	3.403	3.393	3.403	3.314	3.443	11,997,852	3.3964	2.08%
2024-12-23	3.360	3.350	3.360	3.340	3.490	22,197,740	74,956,577	3.3768	3.334	3.324	3.334	3.314	3.463	22,371,519	3.3505	-2.61%
2024-12-20	3.450	3.450	3.460	3.440	3.530	38,882,681	134,724,153	3.4649	3.423	3.423	3.433	3.413	3.503	39,187,081	3.4380	-1.99%
2024-12-19	3.520	3.510	3.520	3.500	3.600	22,550,466	79,928,261	3.5444	3.493	3.483	3.493	3.473	3.572	22,727,006	3.5169	-3.03%
2024-12-18	3.630	3.630	3.640	3.590	3.710	24,147,235	88,473,846	3.6639	3.602	3.602	3.612	3.562	3.681	24,336,276	3.6355	1.11%
2024-12-17	3.590	3.580	3.600	3.470	3.620	34,110,841	121,159,602	3.5519	3.562	3.552	3.572	3.443	3.592	34,377,883	3.5243	1.41%
2024-12-16	3.540	3.540	3.550	3.520	3.730	36,685,981	132,692,841	3.6170	3.513	3.513	3.522	3.493	3.701	36,973,183	3.5889	-3.01%
2024-12-13	3.650	3.640	3.650	3.560	3.710	35,730,943	130,390,328	3.6492	3.622	3.612	3.622	3.532	3.681	36,010,669	3.6209	0.55%
2024-12-12	3.630	3.630	3.640	3.630	3.740	29,284,476	107,900,112	3.6845	3.602	3.602	3.612	3.602	3.711	29,513,734	3.6559	0.28%
2024-12-11	3.620	3.620	3.630	3.550	3.690	34,963,404	127,401,065	3.6438	3.592	3.592	3.602	3.522	3.661	35,237,121	3.6155	2.26%
2024-12-10	3.540	3.540	3.560	3.520	3.760	73,996,074	265,950,690	3.5941	3.513	3.513	3.532	3.493	3.731	74,575,365	3.5662	-1.67%
2024-12-09	3.600	3.600	3.610	3.420	3.630	56,289,086	197,950,337	3.5167	3.572	3.572	3.582	3.393	3.602	56,729,755	3.4894	4.65%
2024-12-06	3.440	3.440	3.450	3.330	3.520	64,797,975	223,654,268	3.4516	3.413	3.413	3.423	3.304	3.493	65,305,257	3.4248	2.08%
2024-12-05	3.370	3.360	3.370	3.270	3.410	64,987,798	216,926,306	3.3380	3.344	3.334	3.344	3.245	3.384	65,496,566	3.3120	1.81%
2024-12-04	3.310	3.310	3.320	3.270	3.590	141,272,178	472,520,109	3.3447	3.284	3.284	3.294	3.245	3.562	142,378,151	3.3188	-6.76%
2024-12-03	3.550	3.540	3.550	3.520	3.840	185,724,060	676,927,293	3.6448	3.522	3.513	3.522	3.493	3.810	187,178,032	3.6165	-4.83%
2024-12-02	3.730	3.720	3.730	3.420	3.770	349,258,984	1,267,499,908	3.6291	3.701	3.691	3.701	3.393	3.741	351,993,217	3.6009	25.17%
2024-11-29	2.980	2.980	2.990	2.920	3.040	19,962,545	59,652,167	2.9882	2.957	2.957	2.967	2.897	3.016	20,118,825	2.9650	2.05%
2024-11-28	2.920	2.920	2.930	2.920	3.010	16,044,654	47,492,956	2.9600	2.897	2.897	2.907	2.897	2.987	16,170,262	2.9371	-1.35%
2024-11-27	2.960	2.960	2.980	2.860	2.990	36,168,127	105,772,930	2.9245	2.937	2.937	2.957	2.838	2.967	36,451,275	2.9018	0.68%
2024-11-26	2.940	2.940	2.960	2.930	3.170	83,714,561	253,989,682	3.0340	2.917	2.917	2.937	2.907	3.145	84,369,935	3.0104	-4.23%
2024-11-25	3.070	3.070	3.140	3.070	3.260	280,749,789	866,514,655	3.0864	3.046	3.046	3.116	3.046	3.235	282,947,686	3.0625	-3.46%
2024-11-22	3.180	3.160	3.180	3.140	3.410	33,924,259	110,340,393	3.2526	3.155	3.135	3.155	3.116	3.384	34,189,841	3.2273	-6.19%
2024-11-21	3.390	3.390	3.410	3.370	3.540	55,177,040	190,869,478	3.4592	3.364	3.364	3.384	3.344	3.513	55,609,003	3.4323	0.30%
2024-11-20	3.380	3.380	3.390	3.270	3.410	34,976,792	117,165,121	3.3498	3.354	3.354	3.364	3.245	3.384	35,250,614	3.3238	1.81%
2024-11-19	3.320	3.300	3.320	3.220	3.330	29,893,417	98,046,079	3.2799	3.294	3.274	3.294	3.195	3.304	30,127,443	3.2544	0.61%
2024-11-18	3.300	3.280	3.300	3.130	3.300	47,913,209	156,530,801	3.2670	3.274	3.255	3.274	3.106	3.274	48,288,306	3.2416	6.11%
2024-11-15	3.110	3.110	3.120	3.050	3.210	25,187,958	78,768,500	3.1272	3.086	3.086	3.096	3.026	3.185	25,385,146	3.1029	1.97%
2024-11-14	3.050	3.040	3.050	3.020	3.230	27,855,254	86,750,979	3.1143	3.026	3.016	3.026	2.997	3.205	28,073,324	3.0902	-4.98%
2024-11-13	3.210	3.200	3.210	3.120	3.250	34,170,200	109,187,244	3.1954	3.185	3.175	3.185	3.096	3.225	34,437,707	3.1706	-0.31%
2024-11-12	3.220	3.220	3.230	3.120	3.410	112,530,227	370,723,704	3.2944	3.195	3.195	3.205	3.096	3.384	113,411,189	3.2688	2.88%
2024-11-11	3.130	3.120	3.130	2.990	3.140	44,677,558	138,097,077	3.0910	3.106	3.096	3.106	2.967	3.116	45,027,324	3.0670	1.95%
2024-11-08	3.070	3.060	3.070	3.020	3.140	31,627,490	97,085,218	3.0696	3.046	3.036	3.046	2.997	3.116	31,875,091	3.0458	0.66%
2024-11-07	3.050	3.040	3.050	2.860	3.050	44,893,690	134,110,470	2.9873	3.026	3.016	3.026	2.838	3.026	45,245,148	2.9641	3.04%
2024-11-06	2.960	2.950	2.960	2.910	3.000	39,392,814	116,197,249	2.9497	2.937	2.927	2.937	2.887	2.977	39,701,207	2.9268	0.00%
2024-11-05	2.960	2.950	2.960	2.870	2.970	24,437,391	71,823,183	2.9391	2.937	2.927	2.937	2.848	2.947	24,628,703	2.9162	2.42%
2024-11-04	2.890	2.880	2.890	2.790	2.910	29,504,074	84,786,683	2.8737	2.868	2.858	2.868	2.768	2.887	29,735,052	2.8514	3.96%
2024-11-01	2.780	2.780	2.790	2.720	2.850	32,601,600	90,603,612	2.7791	2.758	2.758	2.768	2.699	2.828	32,856,827	2.7575	1.83%
2024-10-31	2.730	2.700	2.730	2.620	2.740	76,182,965	204,557,278	2.6851	2.709	2.679	2.709	2.600	2.719	76,779,376	2.6642	-4.21%
2024-10-30	2.850	2.850	2.860	2.830	2.930	28,619,697	82,218,220	2.8728	2.828	2.828	2.838	2.808	2.907	28,843,751	2.8505	-2.06%
2024-10-29	2.910	2.900	2.910	2.870	3.020	24,823,508	72,800,119	2.9327	2.887	2.877	2.887	2.848	2.997	25,017,843	2.9099	-2.02%
2024-10-28	2.970	2.970	2.980	2.870	3.000	23,986,124	70,677,213	2.9466	2.947	2.947	2.957	2.848	2.977	24,173,903	2.9237	3.12%
2024-10-25	2.880	2.880	2.890	2.760	2.890	26,433,200	75,450,128	2.8544	2.858	2.858	2.868	2.739	2.868	26,640,137	2.8322	4.35%
2024-10-24	2.760	2.760	2.770	2.750	2.830	24,597,981	68,726,807	2.7940	2.739	2.739	2.748	2.729	2.808	24,790,550	2.7723	-2.47%
2024-10-23	2.830	2.820	2.830	2.770	2.850	22,291,479	62,780,062	2.8163	2.808	2.798	2.808	2.748	2.828	22,465,992	2.7944	2.54%
2024-10-22	2.760	2.760	2.770	2.710	2.810	26,560,800	73,649,817	2.7729	2.739	2.739	2.748	2.689	2.788	26,768,736	2.7513	1.85%
2024-10-21	2.710	2.710	2.730	2.680	2.760	25,090,362	68,258,584	2.7205	2.689	2.689	2.709	2.659	2.739	25,286,786	2.6994	0.00%
2024-10-18	2.710	2.700	2.710	2.540	2.730	53,281,894	140,544,093	2.6377	2.689	2.679	2.689	2.520	2.709	53,699,020	2.6173	6.69%
2024-10-17	2.540	2.530	2.540	2.520	2.680	37,237,127	96,939,581	2.6033	2.520	2.510	2.520	2.500	2.659	37,528,644	2.5831	-2.68%
2024-10-16	2.610	2.610	2.620	2.600	2.690	49,586,429	130,564,532	2.6331	2.590	2.590	2.600	2.580	2.669	49,974,625	2.6126	-1.88%
2024-10-15	2.660	2.650	2.660	2.630	2.820	62,100,109	169,369,380	2.7274	2.639	2.629	2.639	2.610	2.798	62,586,270	2.7062	-5.67%
2024-10-14	2.820	2.820	2.830	2.750	2.930	65,807,082	185,515,466	2.8191	2.798	2.798	2.808	2.729	2.907	66,322,264	2.7972	-3.75%
2024-10-10	2.930	2.930	2.940	2.880	3.070	54,116,266	160,673,848	2.9690	2.907	2.907	2.917	2.858	3.046	54,539,924	2.9460	1.38%
2024-10-09	2.890	2.890	2.900	2.820	3.150	86,908,064	258,694,019	2.9766	2.868	2.868	2.877	2.798	3.126	87,588,438	2.9535	-6.47%
2024-10-08	3.090	3.080	3.090	3.080	3.880	191,329,007	646,085,620	3.3768	3.066	3.056	3.066	3.056	3.850	192,826,858	3.3506	-18.90%
2024-10-07	3.810	3.800	3.810	3.340	3.820	90,615,701	325,429,182	3.5913	3.780	3.770	3.780	3.314	3.790	91,325,101	3.5634	19.06%
2024-10-04	3.200	3.200	3.210	2.970	3.220	39,109,830	122,234,836	3.1254	3.175	3.175	3.185	2.947	3.195	39,416,008	3.1011	5.26%
2024-10-03	3.040	3.020	3.040	2.880	3.260	47,603,244	143,782,859	3.0204	3.016	2.997	3.016	2.858	3.235	47,975,914	2.9970	-5.59%
2024-10-02	3.220	3.210	3.220	3.050	3.250	69,653,720	219,931,140	3.1575	3.195	3.185	3.195	3.026	3.225	70,199,016	3.1330	5.57%
2024-09-30	3.050	3.040	3.050	2.920	3.090	116,420,726	350,654,213	3.0120	3.026	3.016	3.026	2.897	3.066	117,332,145	2.9886	6.64%
2024-09-27	2.860	2.850	2.860	2.740	2.870	58,985,895	165,769,702	2.8103	2.838	2.828	2.838	2.719	2.848	59,447,676	2.7885	6.32%
2024-09-26	2.690	2.680	2.690	2.490	2.690	49,704,778	129,772,690	2.6109	2.669	2.659	2.669	2.471	2.669	50,093,900	2.5906	7.60%
2024-09-25	2.500	2.490	2.500	2.490	2.620	39,177,519	99,700,789	2.5448	2.481	2.471	2.481	2.471	2.600	39,484,227	2.5251	-0.79%
2024-09-24	2.520	2.520	2.530	2.400	2.520	40,670,000	100,330,860	2.4670	2.500	2.500	2.510	2.381	2.500	40,988,392	2.4478	4.56%
2024-09-23	2.410	2.400	2.410	2.380	2.430	21,197,714	50,964,800	2.4043	2.391	2.381	2.391	2.362	2.411	21,363,664	2.3856	0.42%
2024-09-20	2.400	2.390	2.400	2.320	2.400	34,193,993	81,355,315	2.3792	2.381	2.371	2.381	2.302	2.381	34,461,686	2.3607	3.00%
2024-09-19	2.330	2.330	2.340	2.230	2.340	30,446,901	69,846,415	2.2940	2.312	2.312	2.322	2.213	2.322	30,685,260	2.2762	3.10%
2024-09-17	2.260	2.250	2.260	2.230	2.290	6,620,600	14,989,418	2.2641	2.242	2.233	2.242	2.213	2.272	6,672,430	2.2465	1.35%
2024-09-16	2.230	2.220	2.230	2.180	2.240	8,502,000	18,814,700	2.2130	2.213	2.203	2.213	2.163	2.223	8,568,559	2.1958	0.45%
2024-09-13	2.220	2.210	2.220	2.210	2.260	9,918,600	22,159,726	2.2342	2.203	2.193	2.203	2.193	2.242	9,996,249	2.2168	0.00%
2024-09-12	2.220	2.210	2.220	2.180	2.240	18,140,617	40,239,108	2.2182	2.203	2.193	2.203	2.163	2.223	18,282,634	2.2009	1.97%
2024-09-11	2.210	2.200	2.210	2.200	2.260	15,574,535	34,580,699	2.2203	2.160	2.150	2.160	2.150	2.209	15,933,175	2.1704	-2.21%
2024-09-10	2.260	2.250	2.260	2.240	2.300	22,364,072	50,604,918	2.2628	2.209	2.199	2.209	2.190	2.248	22,879,057	2.2118	-0.44%
2024-09-09	2.270	2.260	2.270	2.260	2.330	22,602,200	51,629,552	2.2843	2.219	2.209	2.219	2.209	2.278	23,122,668	2.2329	-2.58%
2024-09-05	2.330	2.320	2.330	2.320	2.380	22,925,763	53,583,384	2.3373	2.278	2.268	2.278	2.268	2.326	23,453,682	2.2846	-1.27%
2024-09-04	2.360	2.350	2.360	2.340	2.420	42,058,800	99,693,970	2.3703	2.307	2.297	2.307	2.287	2.366	43,027,302	2.3170	-2.07%
2024-09-03	2.410	2.400	2.410	2.310	2.410	31,105,509	73,931,280	2.3768	2.356	2.346	2.356	2.258	2.356	31,821,786	2.3233	2.55%
2024-09-02	2.350	2.340	2.350	2.320	2.490	68,470,781	161,873,606	2.3641	2.297	2.287	2.297	2.268	2.434	70,047,481	2.3109	-5.62%
2024-08-30	2.490	2.490	2.500	2.460	2.540	40,903,733	102,309,837	2.5012	2.434	2.434	2.444	2.405	2.483	41,845,637	2.4449	0.40%
2024-08-29	2.480	2.480	2.490	2.420	2.490	9,024,088	22,199,109	2.4600	2.424	2.424	2.434	2.366	2.434	9,231,889	2.4046	1.22%
2024-08-28	2.450	2.440	2.450	2.420	2.490	11,883,187	29,049,427	2.4446	2.395	2.385	2.395	2.366	2.434	12,156,825	2.3896	-1.61%
2024-08-27	2.490	2.480	2.490	2.460	2.500	10,669,250	26,464,708	2.4805	2.434	2.424	2.434	2.405	2.444	10,914,934	2.4246	-0.40%
2024-08-26	2.500	2.490	2.500	2.480	2.520	18,676,110	46,602,450	2.4953	2.444	2.434	2.444	2.424	2.463	19,106,171	2.4391	0.00%
2024-08-23	2.500	2.490	2.500	2.470	2.510	7,361,963	18,348,849	2.4924	2.444	2.434	2.444	2.414	2.454	7,531,489	2.4363	0.00%
2024-08-22	2.500	2.490	2.500	2.490	2.540	11,862,000	29,788,660	2.5113	2.444	2.434	2.444	2.434	2.483	12,135,150	2.4547	-1.57%
2024-08-21	2.540	2.530	2.540	2.500	2.540	11,895,886	30,049,547	2.5260	2.483	2.473	2.483	2.444	2.483	12,169,817	2.4692	-0.39%
2024-08-20	2.550	2.540	2.550	2.530	2.570	11,170,800	28,431,742	2.5452	2.493	2.483	2.493	2.473	2.512	11,428,034	2.4879	-0.78%
2024-08-19	2.570	2.560	2.570	2.550	2.600	14,710,162	37,877,980	2.5750	2.512	2.502	2.512	2.493	2.541	15,048,898	2.5170	0.39%
2024-08-16	2.560	2.550	2.560	2.530	2.590	24,693,327	63,109,391	2.5557	2.502	2.493	2.502	2.473	2.532	25,261,949	2.4982	0.39%
2024-08-15	2.550	2.550	2.560	2.530	2.580	31,665,098	80,874,860	2.5541	2.493	2.493	2.502	2.473	2.522	32,394,261	2.4966	-0.78%
2024-08-14	2.570	2.560	2.570	2.570	2.640	15,501,469	40,173,671	2.5916	2.512	2.502	2.512	2.512	2.581	15,858,427	2.5333	-1.53%
2024-08-13	2.610	2.600	2.610	2.580	2.670	31,870,580	82,982,839	2.6037	2.551	2.541	2.551	2.522	2.610	32,604,475	2.5451	-2.25%
2024-08-12	2.670	2.660	2.670	2.660	2.710	9,305,807	24,947,943	2.6809	2.610	2.600	2.610	2.600	2.649	9,520,095	2.6206	-1.48%
2024-08-09	2.710	2.700	2.710	2.690	2.750	12,396,316	33,681,842	2.7171	2.649	2.639	2.649	2.629	2.688	12,681,770	2.6559	0.37%
2024-08-08	2.700	2.690	2.700	2.660	2.750	12,210,318	32,922,403	2.6963	2.639	2.629	2.639	2.600	2.688	12,491,489	2.6356	-2.17%
2024-08-07	2.760	2.750	2.760	2.700	2.770	16,408,927	45,008,896	2.7430	2.698	2.688	2.698	2.639	2.708	16,786,781	2.6812	1.10%
2024-08-06	2.730	2.720	2.730	2.670	2.740	12,968,516	35,145,491	2.7101	2.669	2.659	2.669	2.610	2.678	13,267,146	2.6491	2.25%
2024-08-05	2.670	2.660	2.670	2.660	2.760	13,240,000	35,683,990	2.6952	2.610	2.600	2.610	2.600	2.698	13,544,882	2.6345	-2.55%
2024-08-02	2.740	2.740	2.750	2.740	2.830	16,068,792	44,701,224	2.7819	2.678	2.678	2.688	2.678	2.766	16,438,813	2.7192	-3.86%
2024-08-01	2.850	2.840	2.850	2.840	2.900	8,548,959	24,460,659	2.8612	2.786	2.776	2.786	2.776	2.835	8,745,819	2.7968	-1.04%
2024-07-31	2.880	2.870	2.880	2.780	2.890	10,570,509	30,245,835	2.8613	2.815	2.805	2.815	2.717	2.825	10,813,920	2.7969	2.86%
2024-07-30	2.800	2.790	2.800	2.790	2.920	11,129,306	31,459,475	2.8267	2.737	2.727	2.737	2.727	2.854	11,385,584	2.7631	-3.45%
2024-07-29	2.900	2.900	2.910	2.890	2.960	15,773,654	46,186,325	2.9281	2.835	2.835	2.844	2.825	2.893	16,136,879	2.8622	-1.02%
2024-07-26	2.930	2.920	2.930	2.870	2.940	24,526,804	71,321,929	2.9079	2.864	2.854	2.864	2.805	2.874	25,091,591	2.8425	2.09%
2024-07-25	2.870	2.860	2.870	2.810	2.880	14,382,470	41,044,948	2.8538	2.805	2.796	2.805	2.747	2.815	14,713,660	2.7896	1.41%
2024-07-24	2.830	2.820	2.830	2.810	2.880	15,175,400	43,042,820	2.8364	2.766	2.757	2.766	2.747	2.815	15,524,849	2.7725	0.00%
2024-07-23	2.830	2.830	2.840	2.830	2.900	13,670,000	39,062,140	2.8575	2.766	2.766	2.776	2.766	2.835	13,984,784	2.7932	-2.08%
2024-07-22	2.890	2.880	2.890	2.840	2.900	11,832,000	34,035,878	2.8766	2.825	2.815	2.825	2.776	2.835	12,104,459	2.8118	0.35%
2024-07-19	2.880	2.880	2.890	2.830	2.880	12,754,305	36,544,311	2.8653	2.815	2.815	2.825	2.766	2.815	13,048,003	2.8008	0.00%
2024-07-18	2.880	2.870	2.880	2.820	2.880	12,655,836	36,220,571	2.8620	2.815	2.805	2.815	2.757	2.815	12,947,266	2.7975	0.00%
2024-07-17	2.880	2.870	2.880	2.840	2.890	15,738,156	45,248,652	2.8751	2.815	2.805	2.815	2.776	2.825	16,100,564	2.8104	1.05%
2024-07-16	2.850	2.850	2.860	2.780	2.860	15,226,699	43,082,170	2.8294	2.786	2.786	2.796	2.717	2.796	15,577,329	2.7657	2.15%
2024-07-15	2.790	2.790	2.800	2.780	2.820	14,499,146	40,510,067	2.7940	2.727	2.727	2.737	2.717	2.757	14,833,023	2.7311	-0.71%
2024-07-12	2.810	2.800	2.810	2.750	2.810	20,611,127	57,319,347	2.7810	2.747	2.737	2.747	2.688	2.747	21,085,746	2.7184	2.18%
2024-07-11	2.750	2.740	2.750	2.660	2.760	35,373,719	96,290,949	2.7221	2.688	2.678	2.688	2.600	2.698	36,188,282	2.6608	3.38%
2024-07-10	2.660	2.640	2.660	2.630	2.720	19,676,139	52,581,030	2.6723	2.600	2.581	2.600	2.571	2.659	20,129,228	2.6122	0.76%
2024-07-09	2.640	2.630	2.640	2.600	2.680	49,266,083	129,764,526	2.6340	2.581	2.571	2.581	2.541	2.620	50,400,550	2.5747	-0.38%
2024-07-08	2.650	2.640	2.650	2.630	2.750	22,054,303	58,871,254	2.6694	2.590	2.581	2.590	2.571	2.688	22,562,155	2.6093	-2.93%
2024-07-05	2.730	2.730	2.740	2.710	2.780	16,220,000	44,544,704	2.7463	2.669	2.669	2.678	2.649	2.717	16,593,503	2.6845	-2.15%
2024-07-04	2.790	2.780	2.790	2.770	2.860	8,388,160	23,442,502	2.7947	2.727	2.717	2.727	2.708	2.796	8,581,317	2.7318	-0.71%
2024-07-03	2.810	2.800	2.810	2.760	2.820	17,656,313	49,406,120	2.7982	2.747	2.737	2.747	2.698	2.757	18,062,891	2.7352	1.81%
2024-07-02	2.760	2.750	2.760	2.760	2.830	15,015,562	41,828,591	2.7857	2.698	2.688	2.698	2.698	2.766	15,361,330	2.7230	0.00%
2024-06-28	2.760	2.760	2.770	2.760	2.830	23,118,870	64,404,771	2.7858	2.698	2.698	2.708	2.698	2.766	23,651,236	2.7231	-1.08%
2024-06-27	2.790	2.780	2.790	2.790	2.920	29,383,000	83,220,190	2.8323	2.727	2.717	2.727	2.727	2.854	30,059,612	2.7685	-4.78%
2024-06-26	2.930	2.920	2.930	2.900	2.970	22,109,687	64,665,580	2.9248	2.864	2.854	2.864	2.835	2.903	22,618,814	2.8589	-1.35%
2024-06-25	2.970	2.960	2.970	2.950	3.010	13,410,958	39,909,464	2.9759	2.903	2.893	2.903	2.884	2.942	13,719,777	2.9089	1.02%
2024-06-24	2.940	2.930	2.940	2.920	3.000	15,224,057	45,047,405	2.9590	2.874	2.864	2.874	2.854	2.932	15,574,626	2.8924	-1.34%
2024-06-21	2.980	2.980	2.990	2.960	3.020	15,728,573	46,916,983	2.9829	2.913	2.913	2.923	2.893	2.952	16,090,760	2.9158	-1.00%
2024-06-20	3.010	3.000	3.010	2.980	3.060	20,049,327	60,254,947	3.0053	2.942	2.932	2.942	2.913	2.991	20,511,010	2.9377	-1.95%
2024-06-19	3.070	3.060	3.070	3.040	3.070	13,475,785	41,203,196	3.0576	3.001	2.991	3.001	2.972	3.001	13,786,096	2.9888	1.32%
2024-06-18	3.030	3.020	3.030	3.010	3.050	9,751,632	29,566,016	3.0319	2.962	2.952	2.962	2.942	2.981	9,976,186	2.9637	0.33%
2024-06-17	3.020	3.020	3.030	3.010	3.070	11,664,300	35,417,181	3.0364	2.952	2.952	2.962	2.942	3.001	11,932,898	2.9680	0.00%
2024-06-14	3.020	3.020	3.030	3.020	3.060	17,167,586	52,123,175	3.0361	2.952	2.952	2.962	2.952	2.991	17,562,910	2.9678	-0.33%
2024-06-13	3.030	3.020	3.030	3.020	3.080	10,706,260	32,615,470	3.0464	2.962	2.952	2.962	2.952	3.011	10,952,797	2.9778	0.33%
2024-06-12	3.020	3.010	3.020	3.010	3.070	20,853,759	63,510,904	3.0455	2.952	2.942	2.952	2.942	3.001	21,333,966	2.9770	-1.63%
2024-06-11	3.070	3.060	3.070	3.060	3.140	25,404,916	78,468,740	3.0887	3.001	2.991	3.001	2.991	3.069	25,989,924	3.0192	-2.23%
2024-06-07	3.140	3.140	3.150	3.120	3.210	21,994,775	69,237,391	3.1479	3.069	3.069	3.079	3.050	3.138	22,501,256	3.0770	-1.26%
2024-06-06	3.180	3.170	3.180	3.170	3.290	17,782,314	57,109,729	3.2116	3.108	3.099	3.108	3.099	3.216	18,191,793	3.1393	-2.75%
2024-06-05	3.270	3.270	3.280	3.250	3.330	19,822,580	65,050,648	3.2816	3.196	3.196	3.206	3.177	3.255	20,279,041	3.2078	0.00%
2024-06-04	3.270	3.260	3.270	3.250	3.350	14,559,113	47,918,827	3.2913	3.196	3.187	3.196	3.177	3.275	14,894,371	3.2172	-2.39%
2024-06-03	3.350	3.350	3.360	3.220	3.370	28,849,137	96,051,633	3.3294	3.275	3.275	3.284	3.148	3.294	29,513,456	3.2545	6.69%
2024-05-31	3.250	3.250	3.260	3.250	3.390	24,359,823	80,586,507	3.3082	3.069	3.069	3.079	3.069	3.202	25,793,128	3.1243	-2.40%
2024-05-30	3.330	3.330	3.340	3.310	3.400	12,766,000	42,712,730	3.3458	3.145	3.145	3.154	3.126	3.211	13,517,137	3.1599	0.00%
2024-05-29	3.330	3.330	3.340	3.300	3.360	17,327,800	57,782,954	3.3347	3.145	3.145	3.154	3.117	3.173	18,347,349	3.1494	0.91%
2024-05-28	3.300	3.300	3.310	3.290	3.360	9,943,635	33,040,758	3.3228	3.117	3.117	3.126	3.107	3.173	10,528,708	3.1382	-0.90%
2024-05-27	3.330	3.320	3.330	3.230	3.340	10,428,424	34,256,429	3.2849	3.145	3.136	3.145	3.051	3.154	11,042,021	3.1024	2.15%
2024-05-24	3.260	3.260	3.270	3.250	3.320	22,584,600	74,038,648	3.2783	3.079	3.079	3.088	3.069	3.136	23,913,453	3.0961	-1.81%
2024-05-23	3.320	3.310	3.320	3.300	3.500	33,496,363	112,409,477	3.3559	3.136	3.126	3.136	3.117	3.306	35,467,252	3.1694	-5.68%
2024-05-22	3.520	3.510	3.520	3.460	3.550	14,831,181	52,154,506	3.5165	3.324	3.315	3.324	3.268	3.353	15,703,831	3.3211	1.44%
2024-05-21	3.470	3.470	3.480	3.440	3.500	36,724,267	127,551,528	3.4732	3.277	3.277	3.287	3.249	3.306	38,885,082	3.2802	-1.14%
2024-05-20	3.510	3.500	3.510	3.410	3.510	30,285,032	105,444,110	3.4817	3.315	3.306	3.315	3.221	3.315	32,066,970	3.2882	2.63%
2024-05-17	3.420	3.410	3.420	3.360	3.430	19,329,081	65,487,958	3.3881	3.230	3.221	3.230	3.173	3.239	20,466,383	3.1998	1.48%
2024-05-16	3.370	3.370	3.380	3.320	3.410	23,072,773	77,775,451	3.3709	3.183	3.183	3.192	3.136	3.221	24,430,350	3.1836	0.00%
2024-05-14	3.370	3.360	3.370	3.360	3.450	16,375,307	55,641,258	3.3979	3.183	3.173	3.183	3.173	3.258	17,338,812	3.2091	-0.88%
2024-05-13	3.400	3.390	3.400	3.290	3.470	22,158,566	75,013,730	3.3853	3.211	3.202	3.211	3.107	3.277	23,462,352	3.1972	1.49%
2024-05-10	3.350	3.340	3.350	3.260	3.360	17,181,349	57,095,754	3.3231	3.164	3.154	3.164	3.079	3.173	18,192,281	3.1385	2.45%
2024-05-09	3.270	3.260	3.270	3.170	3.270	14,153,202	45,766,126	3.2336	3.088	3.079	3.088	2.994	3.088	14,985,961	3.0539	3.15%
2024-05-08	3.170	3.170	3.180	3.170	3.270	14,165,727	45,516,129	3.2131	2.994	2.994	3.003	2.994	3.088	14,999,223	3.0346	-2.76%
2024-05-07	3.260	3.260	3.270	3.240	3.320	11,713,726	38,293,074	3.2691	3.079	3.079	3.088	3.060	3.136	12,402,949	3.0874	-1.21%
2024-05-06	3.300	3.290	3.300	3.290	3.370	14,370,070	47,742,048	3.3223	3.117	3.107	3.117	3.107	3.183	15,215,589	3.1377	-0.90%
2024-05-03	3.330	3.320	3.340	3.290	3.410	8,367,698	27,917,075	3.3363	3.145	3.136	3.154	3.107	3.221	8,860,044	3.1509	1.22%
2024-05-02	3.290	3.290	3.300	3.210	3.300	11,173,522	36,498,589	3.2665	3.107	3.107	3.117	3.032	3.117	11,830,960	3.0850	1.23%
2024-04-30	3.250	3.250	3.260	3.240	3.350	15,386,636	50,312,220	3.2699	3.069	3.069	3.079	3.060	3.164	16,291,969	3.0882	-2.11%
2024-04-29	3.320	3.310	3.320	3.260	3.370	31,617,200	105,390,802	3.3333	3.136	3.126	3.136	3.079	3.183	33,477,521	3.1481	2.15%
2024-04-26	3.250	3.240	3.250	3.170	3.270	14,576,254	47,283,521	3.2439	3.069	3.060	3.069	2.994	3.088	15,433,905	3.0636	2.52%
2024-04-25	3.170	3.170	3.180	3.130	3.250	13,170,000	42,092,570	3.1961	2.994	2.994	3.003	2.956	3.069	13,944,908	3.0185	0.63%
2024-04-24	3.150	3.140	3.150	3.120	3.180	11,015,655	34,695,303	3.1496	2.975	2.966	2.975	2.947	3.003	11,663,804	2.9746	1.29%
2024-04-23	3.110	3.100	3.110	3.080	3.130	12,013,584	37,246,550	3.1004	2.937	2.928	2.937	2.909	2.956	12,720,450	2.9281	0.65%
2024-04-22	3.090	3.090	3.100	3.070	3.140	12,074,484	37,466,177	3.1029	2.918	2.918	2.928	2.899	2.966	12,784,933	2.9305	-0.64%
2024-04-19	3.110	3.110	3.120	3.090	3.160	17,668,778	54,961,397	3.1107	2.937	2.937	2.947	2.918	2.984	18,708,389	2.9378	-1.58%
2024-04-18	3.160	3.150	3.160	3.090	3.240	31,763,327	100,718,353	3.1709	2.984	2.975	2.984	2.918	3.060	33,632,246	2.9947	2.27%
2024-04-17	3.090	3.090	3.100	3.050	3.110	14,924,158	45,975,504	3.0806	2.918	2.918	2.928	2.881	2.937	15,802,279	2.9094	1.31%
2024-04-16	3.050	3.050	3.060	3.040	3.120	17,181,605	52,471,282	3.0539	2.881	2.881	2.890	2.871	2.947	18,192,552	2.8842	-2.24%
2024-04-15	3.120	3.110	3.120	3.080	3.200	20,516,000	63,987,920	3.1189	2.947	2.937	2.947	2.909	3.022	21,723,139	2.9456	-2.50%
2024-04-12	3.200	3.190	3.200	3.170	3.370	21,053,669	68,390,614	3.2484	3.022	3.013	3.022	2.994	3.183	22,292,444	3.0679	-4.48%
2024-04-11	3.350	3.350	3.360	3.320	3.420	25,431,411	85,536,253	3.3634	3.164	3.164	3.173	3.136	3.230	26,927,767	3.1765	-2.05%
2024-04-10	3.420	3.420	3.430	3.280	3.470	55,368,475	187,862,516	3.3930	3.230	3.230	3.239	3.098	3.277	58,626,295	3.2044	6.21%
2024-04-09	3.220	3.220	3.230	3.110	3.240	18,803,900	59,934,406	3.1873	3.041	3.041	3.051	2.937	3.060	19,910,301	3.0102	3.54%
2024-04-08	3.110	3.110	3.120	3.010	3.170	36,925,200	115,434,858	3.1262	2.937	2.937	2.947	2.843	2.994	39,097,838	2.9525	4.71%
2024-04-05	2.970	2.970	2.980	2.940	3.180	22,072,795	65,909,728	2.9860	2.805	2.805	2.814	2.777	3.003	23,371,534	2.8201	-6.60%
2024-04-03	3.180	3.170	3.180	3.140	3.180	13,132,915	41,506,374	3.1605	3.003	2.994	3.003	2.966	3.003	13,905,641	2.9849	0.32%
2024-04-02	3.170	3.160	3.170	3.150	3.240	24,772,710	79,095,888	3.1929	2.994	2.984	2.994	2.975	3.060	26,230,309	3.0154	-1.25%
2024-03-28	3.210	3.210	3.220	3.120	3.240	14,371,070	46,018,935	3.2022	3.032	3.032	3.041	2.947	3.060	15,216,648	3.0242	2.23%
2024-03-27	3.140	3.130	3.140	3.130	3.210	9,469,181	29,964,552	3.1644	2.966	2.956	2.966	2.956	3.032	10,026,337	2.9886	-1.87%
2024-03-26	3.200	3.200	3.210	3.180	3.250	7,710,762	24,729,451	3.2071	3.022	3.022	3.032	3.003	3.069	8,164,455	3.0289	-0.62%
2024-03-25	3.220	3.220	3.240	3.220	3.300	7,261,500	23,525,630	3.2398	3.041	3.041	3.060	3.041	3.117	7,688,759	3.0597	-2.13%
2024-03-22	3.290	3.280	3.290	3.290	3.410	10,303,527	34,235,592	3.3227	3.107	3.098	3.107	3.107	3.221	10,909,775	3.1381	-3.24%
2024-03-21	3.400	3.390	3.400	3.370	3.420	11,322,000	38,431,868	3.3944	3.211	3.202	3.211	3.183	3.230	11,988,174	3.2058	0.59%
2024-03-20	3.380	3.370	3.380	3.370	3.480	9,467,320	32,162,686	3.3972	3.192	3.183	3.192	3.183	3.287	10,024,367	3.2085	-1.74%
2024-03-19	3.440	3.440	3.450	3.380	3.560	25,334,658	87,732,366	3.4629	3.249	3.249	3.258	3.192	3.362	26,825,321	3.2705	-0.58%
2024-03-18	3.460	3.450	3.460	3.330	3.470	20,734,991	71,119,508	3.4299	3.268	3.258	3.268	3.145	3.277	21,955,015	3.2393	3.90%
2024-03-15	3.330	3.330	3.340	3.230	3.340	18,665,594	61,643,462	3.3025	3.145	3.145	3.154	3.051	3.154	19,763,857	3.1190	1.22%
2024-03-14	3.290	3.280	3.290	3.260	3.350	8,324,681	27,374,945	3.2884	3.107	3.098	3.107	3.079	3.164	8,814,496	3.1057	-0.60%
2024-03-13	3.310	3.290	3.310	3.270	3.370	16,753,163	55,760,812	3.3284	3.126	3.107	3.126	3.088	3.183	17,738,901	3.1434	-0.30%
2024-03-12	3.320	3.310	3.320	3.200	3.320	25,155,283	82,115,922	3.2644	3.136	3.126	3.136	3.022	3.136	26,635,392	3.0830	3.11%
2024-03-11	3.220	3.210	3.220	3.150	3.220	15,417,047	49,206,678	3.1917	3.041	3.032	3.041	2.975	3.041	16,324,169	3.0143	0.00%
2024-03-08	3.220	3.220	3.230	3.200	3.250	8,694,645	28,063,258	3.2276	3.041	3.041	3.051	3.022	3.069	9,206,228	3.0483	0.31%
2024-03-07	3.210	3.200	3.210	3.180	3.290	8,905,762	28,763,535	3.2298	3.032	3.022	3.032	3.003	3.107	9,429,767	3.0503	-1.53%
2024-03-06	3.260	3.260	3.270	3.230	3.310	7,095,200	23,203,676	3.2703	3.079	3.079	3.088	3.051	3.126	7,512,674	3.0886	0.31%
2024-03-05	3.250	3.240	3.250	3.240	3.310	9,674,654	31,585,556	3.2648	3.069	3.060	3.069	3.060	3.126	10,243,900	3.0834	-1.81%
2024-03-04	3.310	3.310	3.320	3.300	3.430	10,360,082	34,472,891	3.3275	3.126	3.126	3.136	3.117	3.239	10,969,658	3.1426	-3.50%
2024-03-01	3.430	3.420	3.430	3.370	3.440	5,420,221	18,517,679	3.4164	3.239	3.230	3.239	3.183	3.249	5,739,141	3.2266	1.18%
2024-02-29	3.390	3.380	3.390	3.350	3.430	12,743,369	43,283,409	3.3965	3.202	3.192	3.202	3.164	3.239	13,493,175	3.2078	1.19%
2024-02-28	3.350	3.350	3.360	3.340	3.480	14,698,950	50,010,408	3.4023	3.164	3.164	3.173	3.154	3.287	15,563,820	3.2132	-3.46%
2024-02-27	3.470	3.470	3.480	3.380	3.480	11,683,767	40,182,636	3.4392	3.277	3.277	3.287	3.192	3.287	12,371,227	3.2481	1.46%
2024-02-26	3.420	3.410	3.420	3.390	3.490	16,610,474	57,118,343	3.4387	3.230	3.221	3.230	3.202	3.296	17,587,816	3.2476	1.79%
2024-02-23	3.360	3.360	3.370	3.320	3.380	7,641,836	25,606,820	3.3509	3.173	3.173	3.183	3.136	3.192	8,091,473	3.1647	0.00%
2024-02-22	3.360	3.350	3.360	3.280	3.360	9,364,617	31,130,055	3.3242	3.173	3.164	3.173	3.098	3.173	9,915,621	3.1395	1.82%
2024-02-21	3.300	3.290	3.300	3.210	3.360	13,499,820	44,783,842	3.3174	3.117	3.107	3.117	3.032	3.173	14,294,135	3.1330	1.54%
2024-02-20	3.250	3.240	3.250	3.180	3.260	8,925,586	28,699,474	3.2154	3.069	3.060	3.069	3.003	3.079	9,450,758	3.0367	-0.31%
2024-02-19	3.260	3.260	3.270	3.260	3.330	4,185,925	13,714,461	3.2763	3.079	3.079	3.088	3.079	3.145	4,432,220	3.0943	-2.69%
2024-02-16	3.350	3.340	3.350	3.150	3.370	6,462,077	21,302,239	3.2965	3.164	3.154	3.164	2.975	3.183	6,842,298	3.1133	6.69%
2024-02-15	3.140	3.140	3.160	3.080	3.160	1,931,464	6,047,532	3.1311	2.966	2.966	2.984	2.909	2.984	2,045,109	2.9571	-0.63%
2024-02-14	3.160	3.150	3.160	3.070	3.210	2,647,418	8,271,633	3.1244	2.984	2.975	2.984	2.899	3.032	2,803,189	2.9508	-1.25%
2024-02-09	3.200	3.190	3.200	3.130	3.230	3,128,803	9,952,035	3.1808	3.022	3.013	3.022	2.956	3.051	3,312,898	3.0040	-1.23%
2024-02-08	3.240	3.240	3.250	3.210	3.300	8,086,905	26,352,830	3.2587	3.060	3.060	3.069	3.032	3.117	8,562,730	3.0776	0.93%
2024-02-07	3.210	3.210	3.220	3.200	3.280	11,962,235	38,745,204	3.2390	3.032	3.032	3.041	3.022	3.098	12,666,080	3.0590	0.00%
2024-02-06	3.210	3.200	3.210	3.030	3.210	15,155,366	47,658,296	3.1446	3.032	3.022	3.032	2.862	3.032	16,047,091	2.9699	5.25%
2024-02-05	3.050	3.040	3.050	3.000	3.090	14,567,614	44,335,428	3.0434	2.881	2.871	2.881	2.833	2.918	15,424,756	2.8743	-1.29%
2024-02-02	3.090	3.080	3.090	3.040	3.190	10,706,594	33,417,659	3.1212	2.918	2.909	2.918	2.871	3.013	11,336,558	2.9478	-0.32%
2024-02-01	3.100	3.100	3.110	3.060	3.160	7,649,868	23,860,669	3.1191	2.928	2.928	2.937	2.890	2.984	8,099,978	2.9458	0.32%
2024-01-31	3.090	3.070	3.090	3.070	3.180	8,193,926	25,339,801	3.0925	2.918	2.899	2.918	2.899	3.003	8,676,048	2.9207	-0.96%
2024-01-30	3.120	3.120	3.130	3.110	3.190	9,782,073	30,676,388	3.1360	2.947	2.947	2.956	2.937	3.013	10,357,639	2.9617	-2.50%
2024-01-29	3.200	3.190	3.200	3.170	3.260	8,735,308	28,055,907	3.2118	3.022	3.013	3.022	2.994	3.079	9,249,284	3.0333	-0.31%
2024-01-26	3.210	3.200	3.210	3.200	3.290	7,364,508	23,862,155	3.2402	3.032	3.022	3.032	3.022	3.107	7,797,828	3.0601	-2.43%
2024-01-25	3.290	3.280	3.290	3.190	3.290	14,068,890	45,698,535	3.2482	3.107	3.098	3.107	3.013	3.107	14,896,688	3.0677	1.86%
2024-01-24	3.230	3.230	3.240	3.120	3.260	10,822,791	34,444,402	3.1826	3.051	3.051	3.060	2.947	3.079	11,459,592	3.0057	2.22%
2024-01-23	3.160	3.160	3.170	3.050	3.200	10,629,352	33,490,804	3.1508	2.984	2.984	2.994	2.881	3.022	11,254,771	2.9757	2.60%
2024-01-22	3.080	3.070	3.080	3.030	3.200	14,492,362	44,930,197	3.1003	2.909	2.899	2.909	2.862	3.022	15,345,077	2.9280	-3.75%
2024-01-19	3.200	3.190	3.200	3.160	3.280	13,038,883	41,761,911	3.2029	3.022	3.013	3.022	2.984	3.098	13,806,077	3.0249	-1.54%
2024-01-18	3.250	3.240	3.250	3.200	3.270	12,137,227	39,201,858	3.2299	3.069	3.060	3.069	3.022	3.088	12,851,368	3.0504	0.62%
2024-01-17	3.230	3.230	3.240	3.220	3.390	35,913,964	117,654,899	3.2760	3.051	3.051	3.060	3.041	3.202	38,027,102	3.0940	-5.00%
2024-01-16	3.400	3.400	3.410	3.390	3.480	7,495,195	25,586,288	3.4137	3.211	3.211	3.221	3.202	3.287	7,936,204	3.2240	-1.73%
2024-01-15	3.460	3.450	3.460	3.410	3.490	7,103,549	24,467,472	3.4444	3.268	3.258	3.268	3.221	3.296	7,521,514	3.2530	-0.29%
2024-01-12	3.470	3.460	3.470	3.450	3.520	4,814,639	16,798,883	3.4891	3.277	3.268	3.277	3.258	3.324	5,097,927	3.2952	-0.29%
2024-01-11	3.480	3.480	3.500	3.370	3.540	9,220,201	32,070,953	3.4783	3.287	3.287	3.306	3.183	3.343	9,762,707	3.2850	2.65%
2024-01-10	3.390	3.390	3.400	3.340	3.410	7,654,424	25,932,151	3.3879	3.202	3.202	3.211	3.154	3.221	8,104,802	3.1996	0.00%
2024-01-09	3.390	3.390	3.400	3.390	3.470	6,439,654	22,091,234	3.4305	3.202	3.202	3.211	3.202	3.277	6,818,556	3.2399	-0.59%
2024-01-08	3.410	3.410	3.420	3.410	3.520	8,462,480	29,240,074	3.4553	3.221	3.221	3.230	3.221	3.324	8,960,403	3.2633	-2.85%
2024-01-05	3.510	3.510	3.520	3.500	3.590	8,947,999	31,658,849	3.5381	3.315	3.315	3.324	3.306	3.391	9,474,489	3.3415	-1.13%
2024-01-04	3.550	3.550	3.560	3.540	3.620	6,170,000	21,993,688	3.5646	3.353	3.353	3.362	3.343	3.419	6,533,036	3.3665	-1.11%
2024-01-03	3.590	3.590	3.600	3.540	3.610	10,971,470	39,296,147	3.5817	3.391	3.391	3.400	3.343	3.409	11,617,019	3.3826	0.56%
2024-01-02	3.570	3.570	3.580	3.560	3.650	4,900,967	17,574,144	3.5859	3.372	3.372	3.381	3.362	3.447	5,189,334	3.3866	-1.65%
2023-12-29	3.630	3.620	3.630	3.610	3.640	3,978,092	14,415,980	3.6238	3.428	3.419	3.428	3.409	3.438	4,212,159	3.4225	0.55%
2023-12-28	3.610	3.610	3.620	3.500	3.640	10,144,563	36,466,986	3.5947	3.409	3.409	3.419	3.306	3.438	10,741,458	3.3950	2.85%
2023-12-27	3.510	3.510	3.520	3.460	3.530	11,376,417	39,746,474	3.4938	3.315	3.315	3.324	3.268	3.334	12,045,793	3.2996	1.74%
2023-12-22	3.450	3.440	3.450	3.410	3.490	11,148,824	38,500,255	3.4533	3.258	3.249	3.258	3.221	3.296	11,804,809	3.2614	0.29%
2023-12-21	3.440	3.430	3.440	3.350	3.450	8,332,600	28,408,300	3.4093	3.249	3.239	3.249	3.164	3.258	8,822,881	3.2198	1.78%
2023-12-20	3.380	3.380	3.390	3.360	3.410	8,436,102	28,585,758	3.3885	3.192	3.192	3.202	3.173	3.221	8,932,473	3.2002	0.30%
2023-12-19	3.370	3.370	3.380	3.360	3.430	10,462,000	35,336,904	3.3776	3.183	3.183	3.192	3.173	3.239	11,077,573	3.1900	-2.03%
2023-12-18	3.440	3.440	3.450	3.420	3.450	8,734,599	30,001,755	3.4348	3.249	3.249	3.258	3.230	3.258	9,248,533	3.2439	-0.29%
2023-12-15	3.450	3.450	3.470	3.450	3.530	22,311,721	77,555,802	3.4760	3.258	3.258	3.277	3.258	3.334	23,624,518	3.2829	0.58%
2023-12-14	3.430	3.420	3.430	3.420	3.500	11,310,827	39,055,377	3.4529	3.239	3.230	3.239	3.230	3.306	11,976,344	3.2610	0.00%
2023-12-13	3.430	3.430	3.440	3.420	3.460	11,901,126	40,831,344	3.4309	3.239	3.239	3.249	3.230	3.268	12,601,375	3.2402	-0.58%
2023-12-12	3.450	3.450	3.460	3.400	3.480	9,536,072	32,831,722	3.4429	3.258	3.258	3.268	3.211	3.287	10,097,164	3.2516	0.88%
2023-12-11	3.420	3.410	3.420	3.360	3.440	21,314,505	72,267,861	3.3905	3.230	3.221	3.230	3.173	3.249	22,568,627	3.2021	-1.16%
2023-12-08	3.460	3.450	3.460	3.410	3.480	12,746,500	43,871,109	3.4418	3.268	3.258	3.268	3.221	3.287	13,496,490	3.2506	-0.29%
2023-12-07	3.470	3.460	3.470	3.420	3.480	8,765,831	30,253,227	3.4513	3.277	3.268	3.277	3.230	3.287	9,281,603	3.2595	-0.86%
2023-12-06	3.500	3.500	3.510	3.440	3.520	8,514,682	29,755,239	3.4946	3.306	3.306	3.315	3.249	3.324	9,015,677	3.3004	1.16%
2023-12-05	3.460	3.450	3.460	3.450	3.530	16,445,317	57,320,121	3.4855	3.268	3.258	3.268	3.258	3.334	17,412,941	3.2918	-1.70%
2023-12-04	3.520	3.520	3.530	3.520	3.610	16,082,432	57,027,930	3.5460	3.324	3.324	3.334	3.324	3.409	17,028,705	3.3489	-1.95%
2023-12-01	3.590	3.580	3.590	3.550	3.630	26,009,993	93,449,679	3.5928	3.391	3.381	3.391	3.353	3.428	27,540,392	3.3932	-0.83%
2023-11-30	3.620	3.620	3.630	3.620	3.700	38,106,857	138,817,842	3.6429	3.419	3.419	3.428	3.419	3.494	40,349,022	3.4404	-1.63%
2023-11-29	3.680	3.680	3.690	3.650	3.800	18,543,981	68,670,309	3.7031	3.476	3.476	3.485	3.447	3.589	19,635,088	3.4973	-2.90%
2023-11-28	3.790	3.790	3.800	3.630	3.820	25,539,014	95,466,022	3.7380	3.579	3.579	3.589	3.428	3.608	27,041,701	3.5303	2.99%
2023-11-27	3.680	3.680	3.690	3.630	3.700	9,277,163	33,970,773	3.6618	3.476	3.476	3.485	3.428	3.494	9,823,021	3.4583	-0.27%
2023-11-24	3.690	3.680	3.690	3.660	3.740	10,871,054	40,061,640	3.6852	3.485	3.476	3.485	3.457	3.532	11,510,695	3.4804	-1.07%
2023-11-23	3.730	3.730	3.740	3.600	3.730	13,712,056	50,514,491	3.6839	3.523	3.523	3.532	3.400	3.523	14,518,858	3.4792	3.32%
2023-11-22	3.610	3.600	3.610	3.600	3.660	10,456,000	37,847,998	3.6197	3.409	3.400	3.409	3.400	3.457	11,071,220	3.4186	-0.55%
2023-11-21	3.630	3.630	3.640	3.620	3.720	13,327,126	49,023,786	3.6785	3.428	3.428	3.438	3.419	3.513	14,111,279	3.4741	-1.09%
2023-11-20	3.670	3.670	3.680	3.650	3.700	8,013,852	29,440,159	3.6737	3.466	3.466	3.476	3.447	3.494	8,485,378	3.4695	0.82%
2023-11-17	3.640	3.640	3.660	3.630	3.670	6,392,580	23,319,094	3.6478	3.438	3.438	3.457	3.428	3.466	6,768,712	3.4451	-1.36%
2023-11-16	3.690	3.680	3.690	3.670	3.750	9,988,565	36,948,440	3.6991	3.485	3.476	3.485	3.466	3.542	10,576,281	3.4935	-1.07%
2023-11-15	3.730	3.720	3.730	3.650	3.740	12,412,654	45,829,920	3.6922	3.523	3.513	3.523	3.447	3.532	13,143,001	3.4870	3.32%
2023-11-14	3.610	3.600	3.610	3.600	3.640	9,267,661	33,489,238	3.6136	3.409	3.400	3.409	3.400	3.438	9,812,960	3.4128	0.28%
2023-11-13	3.600	3.590	3.600	3.570	3.610	7,238,391	25,980,859	3.5893	3.400	3.391	3.400	3.372	3.409	7,664,290	3.3899	0.28%
2023-11-10	3.590	3.590	3.600	3.580	3.680	20,278,849	73,164,523	3.6079	3.391	3.391	3.400	3.381	3.476	21,472,034	3.4074	-2.71%
2023-11-09	3.690	3.690	3.700	3.690	3.750	6,629,100	24,598,618	3.7107	3.485	3.485	3.494	3.485	3.542	7,019,149	3.5045	-1.07%
2023-11-08	3.730	3.720	3.730	3.710	3.760	7,699,400	28,748,516	3.7339	3.523	3.513	3.523	3.504	3.551	8,152,424	3.5264	-1.06%
2023-11-07	3.770	3.760	3.770	3.760	3.820	10,794,000	40,858,362	3.7853	3.561	3.551	3.561	3.551	3.608	11,429,107	3.5749	-1.31%
2023-11-06	3.820	3.820	3.830	3.740	3.830	13,320,416	50,608,317	3.7993	3.608	3.608	3.617	3.532	3.617	14,104,175	3.5882	2.96%
2023-11-03	3.710	3.700	3.710	3.670	3.750	10,095,600	37,539,618	3.7184	3.504	3.494	3.504	3.466	3.542	10,689,614	3.5118	1.37%
2023-11-02	3.660	3.660	3.670	3.650	3.730	9,794,236	36,146,921	3.6906	3.457	3.457	3.466	3.447	3.523	10,370,518	3.4855	-0.27%
2023-11-01	3.670	3.660	3.670	3.620	3.700	6,658,635	24,377,658	3.6611	3.466	3.457	3.466	3.419	3.494	7,050,422	3.4576	0.27%
2023-10-31	3.660	3.660	3.670	3.630	3.760	12,706,449	46,665,859	3.6726	3.457	3.457	3.466	3.428	3.551	13,454,082	3.4685	-2.14%
2023-10-30	3.740	3.740	3.750	3.690	3.750	12,634,327	46,996,403	3.7197	3.532	3.532	3.542	3.485	3.542	13,377,717	3.5130	-1.06%
2023-10-27	3.780	3.770	3.780	3.650	3.810	21,572,653	81,202,286	3.7641	3.570	3.561	3.570	3.447	3.598	22,841,964	3.5550	3.85%
2023-10-26	3.640	3.640	3.650	3.590	3.680	12,810,390	46,546,311	3.6335	3.438	3.438	3.447	3.391	3.476	13,564,139	3.4316	-0.27%
2023-10-25	3.650	3.650	3.660	3.630	3.720	9,828,379	36,000,557	3.6629	3.447	3.447	3.457	3.428	3.513	10,406,670	3.4594	1.11%
2023-10-24	3.610	3.600	3.610	3.570	3.660	11,302,469	40,742,437	3.6047	3.409	3.400	3.409	3.372	3.457	11,967,494	3.4044	-1.63%
2023-10-20	3.670	3.660	3.670	3.610	3.680	14,623,755	53,322,977	3.6463	3.466	3.457	3.466	3.409	3.476	15,484,201	3.4437	0.55%
2023-10-19	3.650	3.650	3.660	3.640	3.760	21,677,401	80,392,078	3.7086	3.447	3.447	3.457	3.438	3.551	22,952,875	3.5025	-3.69%
2023-10-18	3.790	3.780	3.790	3.760	3.880	17,103,960	65,073,906	3.8046	3.579	3.570	3.579	3.551	3.664	18,110,338	3.5932	0.26%
2023-10-17	3.780	3.770	3.780	3.740	3.800	7,075,027	26,616,689	3.7621	3.570	3.561	3.570	3.532	3.589	7,491,314	3.5530	0.80%
2023-10-16	3.750	3.750	3.760	3.740	3.820	4,870,254	18,386,244	3.7752	3.542	3.542	3.551	3.532	3.608	5,156,814	3.5654	-1.83%
2023-10-13	3.820	3.810	3.820	3.800	3.860	7,124,635	27,291,422	3.8306	3.608	3.598	3.608	3.589	3.646	7,543,841	3.6177	-1.04%
2023-10-12	3.860	3.850	3.860	3.760	3.900	15,098,434	58,264,283	3.8590	3.646	3.636	3.646	3.551	3.683	15,986,809	3.6445	3.21%
2023-10-11	3.740	3.740	3.750	3.720	3.780	10,813,454	40,558,984	3.7508	3.532	3.532	3.542	3.513	3.570	11,449,706	3.5424	0.54%
2023-10-10	3.720	3.720	3.730	3.720	3.770	6,867,536	25,757,399	3.7506	3.513	3.513	3.523	3.513	3.561	7,271,614	3.5422	-0.27%
2023-10-09	3.730	3.730	3.740	3.690	3.760	7,886,800	29,413,192	3.7294	3.523	3.523	3.532	3.485	3.551	8,350,851	3.5222	0.27%
2023-10-06	3.720	3.720	3.730	3.670	3.750	3,721,290	13,849,918	3.7218	3.513	3.513	3.523	3.466	3.542	3,940,247	3.5150	1.36%
2023-10-05	3.670	3.670	3.680	3.630	3.770	2,831,327	10,415,827	3.6788	3.466	3.466	3.476	3.428	3.561	2,997,919	3.4744	0.27%
2023-10-04	3.660	3.660	3.670	3.620	3.690	8,071,272	29,489,120	3.6536	3.457	3.457	3.466	3.419	3.485	8,546,177	3.4506	-1.35%
2023-10-03	3.710	3.700	3.710	3.650	3.830	5,077,000	18,720,530	3.6873	3.504	3.494	3.504	3.447	3.617	5,375,725	3.4824	-4.13%
2023-09-29	3.870	3.860	3.870	3.730	3.900	6,311,600	24,308,577	3.8514	3.655	3.646	3.655	3.523	3.683	6,682,968	3.6374	4.03%
2023-09-28	3.720	3.710	3.720	3.680	3.840	30,654,608	114,356,537	3.7305	3.513	3.504	3.513	3.476	3.627	32,458,291	3.5232	-1.06%
2023-09-27	3.760	3.750	3.760	3.740	3.820	18,358,506	69,219,532	3.7704	3.551	3.542	3.551	3.532	3.608	19,438,700	3.5609	0.00%
2023-09-26	3.760	3.760	3.770	3.740	3.880	20,328,500	76,923,753	3.7840	3.551	3.551	3.561	3.532	3.664	21,524,607	3.5738	-2.34%
2023-09-25	3.850	3.840	3.850	3.840	3.890	7,654,306	29,505,922	3.8548	3.636	3.627	3.636	3.627	3.674	8,104,677	3.6406	-1.28%
2023-09-22	3.900	3.900	3.910	3.810	3.910	14,250,127	55,109,708	3.8673	3.683	3.683	3.693	3.598	3.693	15,088,589	3.6524	2.09%
2023-09-21	3.820	3.810	3.820	3.800	3.900	18,414,654	70,487,520	3.8278	3.608	3.598	3.608	3.589	3.683	19,498,152	3.6151	-2.05%
2023-09-20	3.900	3.900	3.910	3.880	3.950	8,330,383	32,568,264	3.9096	3.683	3.683	3.693	3.664	3.731	8,820,534	3.6923	-1.27%
2023-09-19	3.950	3.940	3.950	3.880	3.980	18,559,072	72,731,125	3.9189	3.731	3.721	3.731	3.664	3.759	19,651,067	3.7011	-0.75%
2023-09-18	3.980	3.970	3.980	3.960	4.040	12,518,000	49,988,059	3.9933	3.759	3.749	3.759	3.740	3.816	13,254,545	3.7714	-0.50%
2023-09-15	4.000	4.000	4.020	3.980	4.050	26,786,829	107,362,787	4.0080	3.778	3.778	3.797	3.759	3.825	28,362,936	3.7853	-0.25%
2023-09-14	4.010	4.000	4.010	3.970	4.060	20,839,064	83,557,840	4.0097	3.787	3.778	3.787	3.749	3.834	22,065,212	3.7869	-0.74%
2023-09-13	4.040	4.030	4.040	4.020	4.100	8,883,780	35,980,167	4.0501	3.816	3.806	3.816	3.797	3.872	9,406,492	3.8250	-0.98%
2023-09-12	4.080	4.070	4.080	4.040	4.100	11,847,464	48,259,487	4.0734	3.853	3.844	3.853	3.816	3.872	12,544,556	3.8470	-0.73%
2023-09-11	4.110	4.100	4.110	4.020	4.130	7,828,581	31,940,686	4.0800	3.882	3.872	3.882	3.797	3.900	8,289,206	3.8533	1.23%
2023-09-07	4.060	4.060	4.070	4.050	4.130	12,033,272	49,134,623	4.0832	3.834	3.834	3.844	3.825	3.900	12,741,296	3.8563	-1.59%
2023-09-06	4.180	4.180	4.190	4.120	4.200	8,142,626	33,942,597	4.1685	3.896	3.896	3.906	3.840	3.915	8,735,430	3.8856	0.97%
2023-09-05	4.140	4.140	4.150	4.130	4.230	6,887,127	28,719,779	4.1701	3.859	3.859	3.868	3.850	3.943	7,388,527	3.8871	-2.13%
2023-09-04	4.230	4.230	4.240	4.150	4.250	13,405,731	56,555,898	4.2188	3.943	3.943	3.952	3.868	3.962	14,381,702	3.9325	2.42%
2023-08-31	4.130	4.130	4.140	4.090	4.190	14,859,686	61,326,567	4.1270	3.850	3.850	3.859	3.812	3.906	15,941,509	3.8470	-0.48%
2023-08-30	4.150	4.150	4.160	4.140	4.230	11,380,917	47,647,489	4.1866	3.868	3.868	3.878	3.859	3.943	12,209,477	3.9025	-0.48%
2023-08-29	4.170	4.160	4.170	4.090	4.200	15,673,436	65,257,866	4.1636	3.887	3.878	3.887	3.812	3.915	16,814,502	3.8810	1.71%
2023-08-28	4.100	4.090	4.100	4.080	4.290	16,513,271	68,567,836	4.1523	3.822	3.812	3.822	3.803	3.999	17,715,479	3.8705	-0.49%
2023-08-25	4.120	4.110	4.120	4.090	4.150	6,185,160	25,499,408	4.1227	3.840	3.831	3.840	3.812	3.868	6,635,455	3.8429	0.24%
2023-08-24	4.110	4.110	4.130	4.070	4.170	9,213,639	37,991,295	4.1234	3.831	3.831	3.850	3.794	3.887	9,884,415	3.8436	0.74%
2023-08-23	4.080	4.080	4.090	4.060	4.150	10,954,890	44,873,896	4.0962	3.803	3.803	3.812	3.784	3.868	11,752,434	3.8183	-0.73%
2023-08-22	4.110	4.110	4.130	4.050	4.150	10,538,447	43,205,281	4.0998	3.831	3.831	3.850	3.775	3.868	11,305,673	3.8216	0.49%
2023-08-21	4.090	4.090	4.100	4.080	4.230	21,475,902	88,496,857	4.1208	3.812	3.812	3.822	3.803	3.943	23,039,402	3.8411	-2.85%
2023-08-18	4.210	4.210	4.220	4.210	4.310	15,652,812	66,540,074	4.2510	3.924	3.924	3.934	3.924	4.018	16,792,376	3.9625	-1.86%
2023-08-17	4.290	4.280	4.290	4.150	4.340	13,837,907	58,967,847	4.2613	3.999	3.990	3.999	3.868	4.045	14,845,342	3.9721	0.94%
2023-08-16	4.250	4.250	4.260	4.230	4.300	9,914,000	42,145,260	4.2511	3.962	3.962	3.971	3.943	4.008	10,635,764	3.9626	-1.16%
2023-08-15	4.300	4.280	4.300	4.250	4.340	17,009,872	72,937,706	4.2880	4.008	3.990	4.008	3.962	4.045	18,248,234	3.9970	-0.92%
2023-08-14	4.340	4.340	4.350	4.300	4.500	28,588,316	124,219,963	4.3451	4.045	4.045	4.055	4.008	4.195	30,669,618	4.0503	-3.34%
2023-08-11	4.490	4.490	4.500	4.490	4.620	16,521,284	74,683,386	4.5204	4.185	4.185	4.195	4.185	4.306	17,724,075	4.2137	-2.81%
2023-08-10	4.620	4.610	4.620	4.560	4.640	7,146,803	32,887,084	4.6016	4.306	4.297	4.306	4.251	4.325	7,667,108	4.2894	0.22%
2023-08-09	4.610	4.610	4.620	4.590	4.660	12,341,762	57,038,431	4.6216	4.297	4.297	4.306	4.279	4.344	13,240,273	4.3079	-1.50%
2023-08-08	4.680	4.670	4.680	4.640	4.740	12,599,616	58,936,849	4.6777	4.362	4.353	4.362	4.325	4.418	13,516,900	4.3602	-1.27%
2023-08-07	4.740	4.740	4.750	4.690	4.840	12,536,000	59,981,368	4.7847	4.418	4.418	4.428	4.372	4.512	13,448,652	4.4600	-0.63%
2023-08-04	4.770	4.770	4.780	4.730	4.830	6,447,730	30,839,429	4.7830	4.446	4.446	4.456	4.409	4.502	6,917,141	4.4584	0.85%
2023-08-03	4.730	4.720	4.730	4.710	4.790	9,353,000	44,351,930	4.7420	4.409	4.400	4.409	4.390	4.465	10,033,922	4.4202	-1.05%
2023-08-02	4.780	4.780	4.790	4.730	4.900	17,826,818	85,570,436	4.8001	4.456	4.456	4.465	4.409	4.567	19,124,655	4.4744	0.00%
2023-08-01	4.780	4.770	4.780	4.750	4.890	25,114,966	120,552,301	4.8000	4.456	4.446	4.456	4.428	4.558	26,943,399	4.4743	-2.05%
2023-07-31	4.880	4.870	4.880	4.820	4.970	36,014,136	176,115,340	4.8902	4.549	4.540	4.549	4.493	4.633	38,636,056	4.5583	1.67%
2023-07-28	4.800	4.800	4.810	4.650	4.830	23,502,400	112,139,872	4.7714	4.474	4.474	4.484	4.334	4.502	25,213,434	4.4476	0.84%
2023-07-27	4.760	4.760	4.770	4.650	4.830	38,065,836	180,618,672	4.7449	4.437	4.437	4.446	4.334	4.502	40,837,125	4.4229	3.70%
2023-07-26	4.590	4.590	4.610	4.560	4.680	13,710,000	63,032,620	4.5976	4.279	4.279	4.297	4.251	4.362	14,708,123	4.2856	-1.50%
2023-07-25	4.660	4.650	4.660	4.600	4.690	24,495,420	113,809,789	4.6462	4.344	4.334	4.344	4.288	4.372	26,278,748	4.3309	2.64%
2023-07-24	4.540	4.530	4.540	4.480	4.620	15,759,676	71,398,815	4.5305	4.232	4.223	4.232	4.176	4.306	16,907,020	4.2230	-1.30%
2023-07-21	4.600	4.590	4.600	4.530	4.610	11,205,080	51,238,856	4.5728	4.288	4.279	4.288	4.223	4.297	12,020,838	4.2625	0.22%
2023-07-20	4.590	4.580	4.590	4.560	4.660	10,225,067	47,127,532	4.6090	4.279	4.269	4.279	4.251	4.344	10,969,478	4.2962	-1.08%
2023-07-19	4.640	4.630	4.640	4.550	4.700	19,487,865	89,562,359	4.5958	4.325	4.316	4.325	4.241	4.381	20,906,631	4.2839	-0.64%
2023-07-18	4.670	4.670	4.680	4.610	4.710	12,326,616	57,395,297	4.6562	4.353	4.353	4.362	4.297	4.390	13,224,025	4.3402	-0.85%
2023-07-14	4.710	4.700	4.710	4.620	4.770	23,364,418	109,025,433	4.6663	4.390	4.381	4.390	4.306	4.446	25,065,407	4.3496	-1.26%
2023-07-13	4.770	4.770	4.780	4.760	4.870	9,869,200	47,314,054	4.7941	4.446	4.446	4.456	4.437	4.540	10,587,703	4.4688	-0.83%
2023-07-12	4.810	4.810	4.820	4.790	4.920	6,056,473	29,322,750	4.8416	4.484	4.484	4.493	4.465	4.586	6,497,400	4.5130	-1.03%
2023-07-11	4.860	4.850	4.860	4.760	4.860	6,188,497	29,892,526	4.8303	4.530	4.521	4.530	4.437	4.530	6,639,035	4.5025	1.89%
2023-07-10	4.770	4.770	4.800	4.740	4.840	6,330,000	30,265,656	4.7813	4.446	4.446	4.474	4.418	4.512	6,790,840	4.4568	0.21%
2023-07-07	4.760	4.760	4.770	4.760	4.880	5,614,000	26,952,150	4.8009	4.437	4.437	4.446	4.437	4.549	6,022,713	4.4751	-2.46%
2023-07-06	4.880	4.870	4.880	4.830	4.950	7,703,335	37,574,169	4.8776	4.549	4.540	4.549	4.502	4.614	8,264,157	4.5466	-0.20%
2023-07-05	4.890	4.890	4.900	4.870	5.000	7,665,800	37,731,984	4.9221	4.558	4.558	4.567	4.540	4.661	8,223,890	4.5881	-1.41%
2023-07-04	4.960	4.950	4.960	4.910	5.070	17,594,362	87,689,403	4.9839	4.623	4.614	4.623	4.577	4.726	18,875,276	4.6457	-0.20%
2023-07-03	4.970	4.970	4.980	4.680	5.000	43,490,993	212,041,952	4.8755	4.633	4.633	4.642	4.362	4.661	46,657,247	4.5447	6.42%
2023-06-30	4.670	4.660	4.670	4.570	4.690	14,849,000	69,072,546	4.6517	4.353	4.344	4.353	4.260	4.372	15,930,045	4.3360	2.41%
2023-06-29	4.560	4.550	4.560	4.530	4.630	5,255,181	23,986,676	4.5644	4.251	4.241	4.251	4.223	4.316	5,637,771	4.2546	-0.87%
2023-06-28	4.600	4.600	4.610	4.550	4.620	4,466,834	20,474,163	4.5836	4.288	4.288	4.297	4.241	4.306	4,792,031	4.2725	0.66%
2023-06-27	4.570	4.570	4.580	4.530	4.600	4,589,647	20,956,314	4.5660	4.260	4.260	4.269	4.223	4.288	4,923,785	4.2561	0.00%
2023-06-26	4.570	4.570	4.580	4.440	4.590	8,682,768	39,466,712	4.5454	4.260	4.260	4.269	4.139	4.279	9,314,895	4.2369	3.16%
2023-06-23	4.430	4.420	4.430	4.420	4.700	7,718,946	34,349,499	4.4500	4.129	4.120	4.129	4.120	4.381	8,280,905	4.1480	-3.70%
2023-06-21	4.600	4.590	4.600	4.570	4.680	6,589,033	30,395,496	4.6130	4.288	4.279	4.288	4.260	4.362	7,068,731	4.3000	-0.86%
2023-06-20	4.640	4.640	4.650	4.620	4.800	13,154,130	61,337,821	4.6630	4.325	4.325	4.334	4.306	4.474	14,111,784	4.3466	-2.73%
2023-06-19	4.770	4.760	4.770	4.680	4.810	9,971,479	47,474,606	4.7610	4.446	4.437	4.446	4.362	4.484	10,697,428	4.4379	1.27%
2023-06-16	4.710	4.710	4.720	4.700	4.800	12,192,975	57,633,191	4.7268	4.390	4.390	4.400	4.381	4.474	13,080,654	4.4060	-1.67%
2023-06-15	4.790	4.780	4.790	4.690	4.790	13,117,593	62,253,148	4.7458	4.465	4.456	4.465	4.372	4.465	14,072,587	4.4237	2.79%
2023-06-14	4.660	4.660	4.670	4.620	4.730	11,718,352	54,875,882	4.6829	4.344	4.344	4.353	4.306	4.409	12,571,478	4.3651	1.30%
2023-06-13	4.600	4.590	4.600	4.590	4.650	8,178,706	37,709,776	4.6107	4.288	4.279	4.288	4.279	4.334	8,774,136	4.2978	-0.22%
2023-06-12	4.610	4.610	4.620	4.580	4.640	6,403,599	29,554,834	4.6153	4.297	4.297	4.306	4.269	4.325	6,869,797	4.3021	0.66%
2023-06-09	4.580	4.580	4.590	4.580	4.680	9,909,017	45,624,775	4.6044	4.269	4.269	4.279	4.269	4.362	10,630,418	4.2919	0.66%
2023-06-08	4.550	4.550	4.560	4.540	4.650	5,016,600	22,977,432	4.5803	4.241	4.241	4.251	4.232	4.334	5,381,821	4.2695	-0.66%
2023-06-07	4.580	4.580	4.610	4.460	4.630	18,284,180	83,041,841	4.5417	4.269	4.269	4.297	4.157	4.316	19,615,314	4.2335	2.99%
2023-06-06	4.650	4.650	4.660	4.620	4.760	11,545,221	54,059,380	4.6824	4.145	4.145	4.154	4.118	4.243	12,951,078	4.1741	-1.06%
2023-06-05	4.700	4.700	4.710	4.650	4.770	15,786,118	74,257,544	4.7040	4.190	4.190	4.199	4.145	4.252	17,708,387	4.1934	0.00%
2023-06-02	4.700	4.700	4.710	4.560	4.770	34,565,520	162,667,843	4.7061	4.190	4.190	4.199	4.065	4.252	38,774,549	4.1952	3.52%
2023-06-01	4.540	4.530	4.540	4.430	4.590	13,651,028	61,841,498	4.5302	4.047	4.038	4.047	3.949	4.092	15,313,308	4.0384	1.11%
2023-05-31	4.490	4.480	4.490	4.400	4.490	23,473,341	104,697,818	4.4603	4.003	3.994	4.003	3.922	4.003	26,331,680	3.9761	0.00%
2023-05-30	4.490	4.490	4.500	4.450	4.540	12,025,100	53,881,027	4.4807	4.003	4.003	4.012	3.967	4.047	13,489,391	3.9943	-0.22%
2023-05-29	4.500	4.480	4.500	4.440	4.580	16,616,283	74,537,628	4.4858	4.012	3.994	4.012	3.958	4.083	18,639,641	3.9989	-1.75%
2023-05-25	4.580	4.580	4.590	4.540	4.670	16,868,133	77,416,875	4.5895	4.083	4.083	4.092	4.047	4.163	18,922,158	4.0913	-2.14%
2023-05-24	4.680	4.670	4.680	4.660	4.750	9,719,561	45,695,767	4.7014	4.172	4.163	4.172	4.154	4.234	10,903,108	4.1911	-1.27%
2023-05-23	4.740	4.740	4.750	4.730	4.820	5,423,872	25,916,249	4.7782	4.225	4.225	4.234	4.217	4.297	6,084,335	4.2595	-1.46%
2023-05-22	4.810	4.800	4.810	4.740	4.840	7,117,919	34,143,808	4.7969	4.288	4.279	4.288	4.225	4.315	7,984,665	4.2762	1.48%
2023-05-19	4.740	4.730	4.740	4.710	4.780	6,400,480	30,330,190	4.7387	4.225	4.217	4.225	4.199	4.261	7,179,864	4.2243	-0.42%
2023-05-18	4.760	4.750	4.760	4.730	4.810	5,301,237	25,247,179	4.7625	4.243	4.234	4.243	4.217	4.288	5,946,766	4.2455	0.42%
2023-05-17	4.740	4.740	4.750	4.730	4.870	11,682,023	55,879,497	4.7834	4.225	4.225	4.234	4.217	4.341	13,104,538	4.2641	-2.47%
2023-05-16	4.860	4.840	4.860	4.830	4.940	10,142,636	49,477,726	4.8782	4.332	4.315	4.332	4.306	4.404	11,377,701	4.3487	-0.82%
2023-05-15	4.900	4.890	4.900	4.840	4.960	9,977,612	49,052,143	4.9162	4.368	4.359	4.368	4.315	4.422	11,192,582	4.3826	0.62%
2023-05-12	4.870	4.870	4.880	4.860	5.000	9,855,496	48,283,308	4.8991	4.341	4.341	4.350	4.332	4.457	11,055,596	4.3673	-2.01%
2023-05-11	4.970	4.960	4.970	4.920	5.030	11,376,471	56,422,297	4.9596	4.430	4.422	4.430	4.386	4.484	12,761,779	4.4212	0.40%
2023-05-10	4.950	4.940	4.950	4.810	4.980	13,453,015	66,322,921	4.9300	4.413	4.404	4.413	4.288	4.439	15,091,183	4.3948	1.64%
2023-05-09	4.870	4.850	4.870	4.840	4.920	10,047,000	49,019,654	4.8790	4.341	4.324	4.341	4.315	4.386	11,270,419	4.3494	0.41%
2023-05-08	4.850	4.850	4.870	4.810	4.960	12,800,382	62,388,067	4.8739	4.324	4.324	4.341	4.288	4.422	14,359,079	4.3449	1.25%
2023-05-05	4.790	4.790	4.800	4.750	4.840	12,231,864	58,647,476	4.7946	4.270	4.270	4.279	4.234	4.315	13,721,333	4.2742	0.00%
2023-05-04	4.790	4.790	4.800	4.700	4.820	11,232,462	53,686,204	4.7796	4.270	4.270	4.279	4.190	4.297	12,600,234	4.2607	2.79%
2023-05-03	4.660	4.660	4.670	4.570	4.730	10,192,821	47,402,110	4.6505	4.154	4.154	4.163	4.074	4.217	11,433,997	4.1457	-0.85%
2023-05-02	4.700	4.690	4.700	4.680	4.980	13,047,963	61,779,769	4.7348	4.190	4.181	4.190	4.172	4.439	14,636,808	4.2208	-3.49%
2023-04-28	4.870	4.870	4.880	4.830	4.920	12,487,435	61,024,737	4.8869	4.341	4.341	4.350	4.306	4.386	14,008,025	4.3564	0.83%
2023-04-27	4.830	4.830	4.840	4.760	4.860	6,178,704	29,734,380	4.8124	4.306	4.306	4.315	4.243	4.332	6,931,082	4.2900	0.42%
2023-04-26	4.810	4.780	4.810	4.690	4.820	6,566,269	31,342,681	4.7733	4.288	4.261	4.288	4.181	4.297	7,365,841	4.2551	2.34%
2023-04-25	4.700	4.700	4.710	4.680	4.850	13,714,134	64,815,475	4.7262	4.190	4.190	4.199	4.172	4.324	15,384,098	4.2131	-2.69%
2023-04-24	4.830	4.810	4.830	4.780	4.920	13,724,061	66,255,064	4.8277	4.306	4.288	4.306	4.261	4.386	15,395,234	4.3036	0.21%
2023-04-21	4.820	4.820	4.830	4.810	4.920	13,370,341	65,017,350	4.8628	4.297	4.297	4.306	4.288	4.386	14,998,442	4.3349	-1.03%
2023-04-20	4.870	4.870	4.880	4.870	4.930	15,744,508	76,935,044	4.8865	4.341	4.341	4.350	4.341	4.395	17,661,710	4.3560	-1.22%
2023-04-19	4.930	4.930	4.940	4.910	5.020	10,925,881	54,039,472	4.9460	4.395	4.395	4.404	4.377	4.475	12,256,321	4.4091	-1.99%
2023-04-18	5.030	5.030	5.040	5.010	5.070	11,934,323	60,117,968	5.0374	4.484	4.484	4.493	4.466	4.520	13,387,560	4.4906	-0.40%
2023-04-17	5.050	5.040	5.050	4.980	5.100	20,165,381	101,978,578	5.0571	4.502	4.493	4.502	4.439	4.546	22,620,911	4.5082	1.41%
2023-04-14	4.980	4.960	4.980	4.870	5.030	17,950,729	89,049,193	4.9608	4.439	4.422	4.439	4.341	4.484	20,136,582	4.4223	2.68%
2023-04-13	4.850	4.840	4.850	4.740	4.870	22,706,774	109,597,540	4.8266	4.324	4.315	4.324	4.225	4.341	25,471,768	4.3027	-0.41%
2023-04-12	4.870	4.860	4.870	4.830	4.980	26,578,000	129,700,383	4.8800	4.341	4.332	4.341	4.306	4.439	29,814,392	4.3503	-1.42%
2023-04-11	4.940	4.930	4.940	4.870	4.980	19,616,048	96,579,721	4.9235	4.404	4.395	4.404	4.341	4.439	22,004,686	4.3891	0.61%
2023-04-06	4.910	4.880	4.910	4.830	4.930	15,046,810	73,474,343	4.8831	4.377	4.350	4.377	4.306	4.395	16,879,054	4.3530	0.41%
2023-04-04	4.890	4.890	4.900	4.850	5.080	19,911,131	97,461,873	4.8948	4.359	4.359	4.368	4.324	4.529	22,335,701	4.3635	-2.78%
2023-04-03	5.030	5.020	5.030	4.940	5.080	17,087,500	85,920,963	5.0283	4.484	4.475	4.484	4.404	4.529	19,168,238	4.4825	1.62%
2023-03-31	4.950	4.950	4.960	4.930	5.080	18,782,312	93,349,601	4.9701	4.413	4.413	4.422	4.395	4.529	21,069,426	4.4306	-0.80%
2023-03-30	4.990	4.980	4.990	4.870	5.020	16,882,916	83,583,825	4.9508	4.448	4.439	4.448	4.341	4.475	18,938,742	4.4134	0.00%
2023-03-29	4.990	4.990	5.000	4.930	5.010	14,337,356	71,238,890	4.9688	4.448	4.448	4.457	4.395	4.466	16,083,210	4.4294	1.22%
2023-03-28	4.930	4.920	4.930	4.880	4.960	7,699,467	37,889,694	4.9211	4.395	4.386	4.395	4.350	4.422	8,637,028	4.3869	1.23%
2023-03-27	4.870	4.870	4.880	4.840	4.990	10,627,500	51,812,316	4.8753	4.341	4.341	4.350	4.315	4.448	11,921,606	4.3461	-1.62%
2023-03-24	4.950	4.950	4.960	4.920	5.020	14,443,268	71,808,813	4.9718	4.413	4.413	4.422	4.386	4.475	16,202,019	4.4321	-0.80%
2023-03-23	4.990	4.970	4.990	4.820	4.990	15,746,989	77,924,774	4.9486	4.448	4.430	4.448	4.297	4.448	17,664,493	4.4114	2.67%
2023-03-22	4.860	4.850	4.860	4.810	4.980	23,109,816	113,149,634	4.8962	4.332	4.324	4.332	4.288	4.439	25,923,889	4.3647	1.67%
2023-03-21	4.780	4.780	4.790	4.700	4.800	28,737,016	136,118,622	4.7367	4.261	4.261	4.270	4.190	4.279	32,236,310	4.2225	1.70%
2023-03-20	4.700	4.690	4.700	4.670	4.760	27,914,578	131,523,539	4.7116	4.190	4.181	4.190	4.163	4.243	31,313,724	4.2002	-0.84%
2023-03-17	4.740	4.740	4.750	4.630	4.790	61,828,573	291,452,264	4.7139	4.225	4.225	4.234	4.127	4.270	69,357,412	4.2022	0.21%
2023-03-16	4.730	4.730	4.740	4.720	4.850	39,963,463	190,208,632	4.7596	4.217	4.217	4.225	4.208	4.324	44,829,797	4.2429	-1.66%
2023-03-15	4.810	4.800	4.810	4.780	4.870	21,727,783	104,877,021	4.8269	4.288	4.279	4.288	4.261	4.341	24,373,566	4.3029	1.26%
2023-03-14	4.750	4.740	4.750	4.720	4.850	24,810,536	118,331,198	4.7694	4.234	4.225	4.234	4.208	4.324	27,831,704	4.2517	-2.06%
2023-03-13	4.850	4.840	4.850	4.750	4.930	32,917,339	158,679,909	4.8206	4.324	4.315	4.324	4.234	4.395	36,925,669	4.2973	-1.02%
2023-03-10	4.900	4.900	4.910	4.900	5.180	49,524,343	247,229,145	4.9921	4.368	4.368	4.377	4.368	4.618	55,554,901	4.4502	-6.31%
2023-03-09	5.230	5.220	5.230	5.220	5.330	16,133,281	84,979,548	5.2673	4.662	4.653	4.662	4.653	4.751	18,097,824	4.6956	-1.13%
2023-03-08	5.290	5.290	5.300	5.250	5.380	13,590,654	72,069,641	5.3029	4.716	4.716	4.725	4.680	4.796	15,245,582	4.7272	-2.58%
2023-03-07	5.430	5.420	5.430	5.310	5.500	27,673,661	150,420,861	5.4355	4.841	4.832	4.841	4.734	4.903	31,043,471	4.8455	1.31%
2023-03-06	5.360	5.360	5.370	5.260	5.360	12,320,072	65,707,613	5.3334	4.778	4.778	4.787	4.689	4.778	13,820,282	4.7544	0.94%
2023-03-03	5.310	5.310	5.320	5.250	5.360	10,819,873	57,410,352	5.3060	4.734	4.734	4.743	4.680	4.778	12,137,404	4.7300	0.76%
2023-03-02	5.270	5.260	5.270	5.190	5.300	18,855,430	99,015,283	5.2513	4.698	4.689	4.698	4.627	4.725	21,151,448	4.6813	0.57%
2023-03-01	5.240	5.240	5.250	5.010	5.250	20,090,020	104,165,081	5.1849	4.671	4.671	4.680	4.466	4.680	22,536,373	4.6221	4.80%
2023-02-28	5.000	5.000	5.020	4.990	5.180	38,932,262	196,214,363	5.0399	4.457	4.457	4.475	4.448	4.618	43,673,027	4.4928	-2.91%
2023-02-27	5.150	5.150	5.160	5.100	5.210	21,841,269	112,254,134	5.1395	4.591	4.591	4.600	4.546	4.644	24,500,871	4.5816	-1.15%
2023-02-24	5.210	5.210	5.220	5.200	5.380	24,681,556	129,547,243	5.2487	4.644	4.644	4.653	4.636	4.796	27,687,019	4.6790	-3.16%
2023-02-23	5.380	5.370	5.380	5.360	5.450	12,273,332	66,216,864	5.3952	4.796	4.787	4.796	4.778	4.858	13,767,850	4.8095	-0.55%
2023-02-22	5.410	5.400	5.410	5.340	5.420	12,435,366	66,896,977	5.3796	4.823	4.814	4.823	4.760	4.832	13,949,615	4.7956	-0.55%
2023-02-21	5.440	5.430	5.440	5.380	5.550	18,382,688	100,548,413	5.4697	4.849	4.841	4.849	4.796	4.948	20,621,140	4.8760	0.37%
2023-02-20	5.420	5.420	5.430	5.300	5.450	12,160,910	65,450,841	5.3821	4.832	4.832	4.841	4.725	4.858	13,641,739	4.7978	1.12%
2023-02-17	5.360	5.350	5.360	5.340	5.430	11,451,100	61,422,369	5.3639	4.778	4.769	4.778	4.760	4.841	12,845,496	4.7816	0.00%
2023-02-16	5.360	5.360	5.370	5.330	5.490	15,862,402	85,787,858	5.4083	4.778	4.778	4.787	4.751	4.894	17,793,960	4.8212	-0.74%
2023-02-15	5.400	5.400	5.410	5.360	5.520	20,287,240	110,005,105	5.4224	4.814	4.814	4.823	4.778	4.921	22,757,609	4.8338	-1.46%
2023-02-14	5.480	5.480	5.490	5.460	5.530	7,716,254	42,337,668	5.4868	4.885	4.885	4.894	4.867	4.930	8,655,859	4.8912	-0.18%
2023-02-13	5.490	5.480	5.490	5.400	5.500	11,065,763	60,359,232	5.4546	4.894	4.885	4.894	4.814	4.903	12,413,236	4.8625	-0.18%
2023-02-10	5.500	5.500	5.510	5.480	5.620	12,752,942	70,358,694	5.5171	4.903	4.903	4.912	4.885	5.010	14,305,862	4.9182	-2.14%
2023-02-09	5.620	5.610	5.620	5.520	5.650	13,146,901	73,425,330	5.5850	5.010	5.001	5.010	4.921	5.037	14,747,794	4.9787	1.08%
2023-02-08	5.560	5.560	5.570	5.540	5.600	9,959,539	55,420,330	5.5645	4.956	4.956	4.965	4.939	4.992	11,172,308	4.9605	-0.71%
2023-02-07	5.600	5.590	5.600	5.570	5.710	14,498,399	81,611,345	5.6290	4.992	4.983	4.992	4.965	5.090	16,263,863	5.0180	-0.36%
2023-02-06	5.620	5.610	5.620	5.580	5.780	17,774,531	100,124,058	5.6330	5.010	5.001	5.010	4.974	5.153	19,938,928	5.0215	-2.77%
2023-02-03	5.780	5.770	5.780	5.710	5.830	10,280,699	59,164,510	5.7549	5.153	5.144	5.153	5.090	5.197	11,532,575	5.1302	-0.69%
2023-02-02	5.820	5.820	5.830	5.800	5.980	19,964,346	117,118,065	5.8664	5.188	5.188	5.197	5.170	5.331	22,395,396	5.2296	-2.18%
2023-02-01	5.950	5.940	5.950	5.620	5.950	44,124,708	257,279,270	5.8307	5.304	5.295	5.304	5.010	5.304	49,497,755	5.1978	5.87%
2023-01-31	5.620	5.620	5.630	5.560	5.760	23,060,370	129,944,814	5.6350	5.010	5.010	5.019	4.956	5.135	25,868,422	5.0233	-0.35%
2023-01-30	5.640	5.630	5.640	5.610	5.820	28,035,206	160,264,048	5.7165	5.028	5.019	5.028	5.001	5.188	31,449,041	5.0960	-2.59%
2023-01-27	5.790	5.780	5.790	5.650	5.820	17,479,526	100,237,468	5.7346	5.161	5.153	5.161	5.037	5.188	19,608,000	5.1121	0.00%
2023-01-26	5.790	5.790	5.800	5.680	5.830	19,978,715	115,196,055	5.7659	5.161	5.161	5.170	5.063	5.197	22,411,515	5.1400	2.48%
2023-01-20	5.650	5.640	5.650	5.570	5.660	8,740,248	49,115,943	5.6195	5.037	5.028	5.037	4.965	5.046	9,804,544	5.0095	0.71%
2023-01-19	5.610	5.600	5.610	5.520	5.630	6,633,799	37,109,401	5.5940	5.001	4.992	5.001	4.921	5.019	7,441,594	4.9868	0.00%
2023-01-18	5.610	5.600	5.610	5.530	5.650	14,202,559	79,682,240	5.6104	5.001	4.992	5.001	4.930	5.037	15,931,999	5.0014	0.36%
2023-01-17	5.590	5.580	5.590	5.500	5.630	14,354,000	79,676,554	5.5508	4.983	4.974	4.983	4.903	5.019	16,101,881	4.9483	-1.06%
2023-01-16	5.650	5.630	5.650	5.590	5.720	15,929,600	90,010,324	5.6505	5.037	5.019	5.037	4.983	5.099	17,869,341	5.0371	0.00%
2023-01-13	5.650	5.640	5.650	5.580	5.700	12,588,644	70,831,411	5.6266	5.037	5.028	5.037	4.974	5.081	14,121,558	5.0158	0.71%
2023-01-12	5.610	5.610	5.620	5.560	5.750	19,221,969	108,371,761	5.6379	5.001	5.001	5.010	4.956	5.126	21,562,620	5.0259	0.90%
2023-01-11	5.560	5.560	5.570	5.540	5.670	17,709,989	99,083,904	5.5948	4.956	4.956	4.965	4.939	5.055	19,866,527	4.9875	-1.42%
2023-01-10	5.640	5.630	5.640	5.430	5.750	24,331,764	136,370,273	5.6046	5.028	5.019	5.028	4.841	5.126	27,294,633	4.9962	3.11%
2023-01-09	5.470	5.460	5.470	5.460	5.600	19,468,726	107,356,824	5.5143	4.876	4.867	4.876	4.867	4.992	21,839,425	4.9157	-1.26%
2023-01-06	5.540	5.540	5.550	5.500	5.690	24,011,363	134,311,894	5.5937	4.939	4.939	4.948	4.903	5.072	26,935,217	4.9865	0.54%
2023-01-05	5.510	5.500	5.510	5.440	5.600	22,422,519	123,217,388	5.4953	4.912	4.903	4.912	4.849	4.992	25,152,900	4.8987	2.23%
2023-01-04	5.390	5.390	5.400	5.290	5.420	15,836,308	85,168,373	5.3780	4.805	4.805	4.814	4.716	4.832	17,764,689	4.7943	1.13%
2023-01-03	5.330	5.320	5.330	5.140	5.350	15,254,161	80,256,289	5.2613	4.751	4.743	4.751	4.582	4.769	17,111,654	4.6902	1.33%
2022-12-30	5.260	5.250	5.260	5.250	5.350	11,773,977	62,221,384	5.2847	4.689	4.680	4.689	4.680	4.769	13,207,689	4.7110	1.15%
2022-12-29	5.200	5.190	5.200	5.160	5.240	9,329,870	48,402,919	5.1880	4.636	4.627	4.636	4.600	4.671	10,465,964	4.6248	-0.95%
2022-12-28	5.250	5.250	5.270	5.210	5.280	11,515,562	60,350,183	5.2408	4.680	4.680	4.698	4.644	4.707	12,917,807	4.6719	0.00%
2022-12-23	5.250	5.240	5.250	5.220	5.300	8,448,986	44,296,755	5.2428	4.680	4.671	4.680	4.653	4.725	9,477,815	4.6737	-0.94%
2022-12-22	5.300	5.280	5.300	5.270	5.340	8,441,604	44,743,771	5.3004	4.725	4.707	4.725	4.698	4.760	9,469,535	4.7250	1.53%
2022-12-21	5.220	5.210	5.220	5.160	5.280	8,260,000	43,001,676	5.2060	4.653	4.644	4.653	4.600	4.707	9,265,817	4.6409	-0.57%
2022-12-20	5.250	5.240	5.250	5.170	5.330	18,782,666	98,192,806	5.2278	4.680	4.671	4.680	4.609	4.751	21,069,823	4.6604	-1.87%
2022-12-19	5.350	5.350	5.360	5.330	5.560	12,581,128	68,375,684	5.4348	4.769	4.769	4.778	4.751	4.956	14,113,127	4.8448	-1.83%
2022-12-16	5.450	5.440	5.450	5.370	5.530	23,522,292	128,140,063	5.4476	4.858	4.849	4.858	4.787	4.930	26,386,592	4.8563	0.74%
2022-12-15	5.410	5.410	5.420	5.300	5.510	22,787,533	122,595,021	5.3799	4.823	4.823	4.832	4.725	4.912	25,562,361	4.7959	-1.46%
2022-12-14	5.490	5.480	5.490	5.400	5.510	10,682,434	58,383,750	5.4654	4.894	4.885	4.894	4.814	4.912	11,983,229	4.8721	0.73%
2022-12-13	5.450	5.440	5.450	5.420	5.550	11,369,571	62,068,599	5.4592	4.858	4.849	4.858	4.832	4.948	12,754,039	4.8666	-0.91%
2022-12-12	5.500	5.480	5.500	5.420	5.540	16,446,132	90,001,110	5.4725	4.903	4.885	4.903	4.832	4.939	18,448,771	4.8784	-1.26%
2022-12-09	5.570	5.560	5.570	5.400	5.720	38,493,051	212,273,986	5.5146	4.965	4.956	4.965	4.814	5.099	43,180,334	4.9160	-1.07%
2022-12-08	5.630	5.630	5.640	5.520	5.650	22,937,417	128,136,995	5.5864	5.019	5.019	5.028	4.921	5.037	25,730,497	4.9800	2.74%
2022-12-07	5.480	5.480	5.490	5.480	5.830	31,712,821	179,904,569	5.6729	4.885	4.885	4.894	4.885	5.197	35,574,478	5.0571	-4.36%
2022-12-06	5.730	5.720	5.730	5.640	5.860	19,474,351	111,951,234	5.7487	5.108	5.099	5.108	5.028	5.224	21,845,734	5.1246	0.35%
2022-12-05	5.710	5.710	5.720	5.580	5.750	34,927,545	198,939,310	5.6958	5.090	5.090	5.099	4.974	5.126	39,180,657	5.0775	4.01%
2022-12-02	5.490	5.490	5.510	5.460	5.650	20,761,377	114,543,804	5.5172	4.894	4.894	4.912	4.867	5.037	23,289,481	4.9183	-2.49%
2022-12-01	5.630	5.620	5.630	5.620	5.890	35,270,961	202,087,671	5.7296	5.019	5.010	5.019	5.010	5.251	39,565,891	5.1076	1.26%
2022-11-30	5.560	5.560	5.570	5.270	5.580	50,790,256	278,878,084	5.4908	4.956	4.956	4.965	4.698	4.974	56,974,964	4.8947	4.91%
2022-11-29	5.300	5.290	5.300	5.070	5.320	17,148,654	89,709,083	5.2313	4.725	4.716	4.725	4.520	4.743	19,236,838	4.6634	4.74%
2022-11-28	5.060	5.050	5.060	4.930	5.080	12,849,073	64,354,748	5.0085	4.511	4.502	4.511	4.395	4.529	14,413,699	4.4648	-1.17%
2022-11-25	5.120	5.110	5.120	5.090	5.180	10,986,545	56,104,559	5.1067	4.564	4.555	4.564	4.537	4.618	12,324,372	4.5523	-0.97%
2022-11-24	5.170	5.160	5.170	5.110	5.210	8,568,800	44,168,218	5.1545	4.609	4.600	4.609	4.555	4.644	9,612,219	4.5950	0.98%
2022-11-23	5.120	5.120	5.130	5.070	5.160	10,013,000	51,244,201	5.1178	4.564	4.564	4.573	4.520	4.600	11,232,279	4.5622	0.39%
2022-11-22	5.100	5.090	5.100	5.060	5.170	11,823,616	60,391,977	5.1077	4.546	4.537	4.546	4.511	4.609	13,263,373	4.5533	-0.78%
2022-11-21	5.140	5.130	5.140	5.060	5.210	19,418,909	99,199,604	5.1084	4.582	4.573	4.582	4.511	4.644	21,783,541	4.5539	-1.34%
2022-11-18	5.210	5.200	5.210	5.190	5.340	14,813,532	77,770,358	5.2500	4.644	4.636	4.644	4.627	4.760	16,617,370	4.6801	0.19%
2022-11-17	5.200	5.190	5.200	5.140	5.280	27,192,790	141,330,769	5.1974	4.636	4.627	4.636	4.582	4.707	30,504,045	4.6332	-2.80%
2022-11-16	5.350	5.340	5.350	5.340	5.570	28,616,684	154,464,817	5.3977	4.769	4.760	4.769	4.760	4.965	32,101,326	4.8118	-3.95%
2022-11-15	5.570	5.560	5.570	5.300	5.600	28,711,045	158,035,902	5.5044	4.965	4.956	4.965	4.725	4.992	32,207,177	4.9069	4.11%
2022-11-14	5.350	5.350	5.360	5.340	5.580	26,468,731	143,491,263	5.4212	4.769	4.769	4.778	4.760	4.974	29,691,817	4.8327	0.19%
2022-11-11	5.340	5.330	5.340	5.200	5.380	17,688,519	93,525,761	5.2874	4.760	4.751	4.760	4.636	4.796	19,842,442	4.7134	4.71%
2022-11-10	5.100	5.090	5.100	5.030	5.180	20,581,446	104,823,809	5.0931	4.546	4.537	4.546	4.484	4.618	23,087,640	4.5403	-3.41%
2022-11-09	5.280	5.270	5.280	5.250	5.510	15,572,500	83,487,822	5.3612	4.707	4.698	4.707	4.680	4.912	17,468,757	4.7793	-2.94%
2022-11-08	5.440	5.430	5.440	5.370	5.520	14,060,340	76,430,818	5.4359	4.849	4.841	4.849	4.787	4.921	15,772,462	4.8458	-1.09%
2022-11-07	5.500	5.500	5.510	5.350	5.570	23,795,298	130,767,220	5.4955	4.903	4.903	4.912	4.769	4.965	26,692,841	4.8990	1.85%
2022-11-04	5.400	5.400	5.410	5.160	5.520	35,610,591	191,937,723	5.3899	4.814	4.814	4.823	4.600	4.921	39,946,878	4.8048	5.68%
2022-11-03	5.110	5.100	5.120	5.070	5.280	13,801,674	71,384,288	5.1721	4.555	4.546	4.564	4.520	4.707	15,482,298	4.6107	-1.73%
2022-11-02	5.200	5.180	5.200	4.860	5.230	16,738,164	85,220,503	5.0914	4.636	4.618	4.636	4.332	4.662	18,776,363	4.5387	5.91%
2022-11-01	4.910	4.910	4.920	4.730	4.960	19,848,217	96,280,236	4.8508	4.377	4.377	4.386	4.217	4.422	22,265,126	4.3243	2.72%
2022-10-31	4.780	4.760	4.780	4.750	5.000	32,164,214	156,131,617	4.8542	4.261	4.243	4.261	4.234	4.457	36,080,837	4.3273	-3.24%
2022-10-28	4.940	4.940	4.950	4.930	5.580	56,391,000	287,437,394	5.0972	4.404	4.404	4.413	4.395	4.974	63,257,708	4.5439	-10.51%
2022-10-27	5.520	5.510	5.520	5.360	5.590	18,986,716	104,797,904	5.5195	4.921	4.912	4.921	4.778	4.983	21,298,720	4.9204	3.37%
2022-10-26	5.340	5.340	5.350	5.320	5.530	14,393,142	78,129,386	5.4282	4.760	4.760	4.769	4.743	4.930	16,145,789	4.8390	-0.19%
2022-10-25	5.350	5.350	5.360	5.120	5.380	15,109,814	80,073,117	5.2994	4.769	4.769	4.778	4.564	4.796	16,949,730	4.7242	1.33%
2022-10-24	5.280	5.280	5.290	5.250	5.670	26,514,649	143,329,080	5.4057	4.707	4.707	4.716	4.680	5.055	29,743,327	4.8189	-6.88%
2022-10-21	5.670	5.650	5.670	5.500	5.930	33,394,805	190,324,040	5.6992	5.055	5.037	5.055	4.903	5.286	37,461,276	5.0806	4.42%
2022-10-20	5.430	5.420	5.430	5.350	5.500	25,394,419	137,704,894	5.4226	4.841	4.832	4.841	4.769	4.903	28,486,687	4.8340	-2.16%
2022-10-19	5.550	5.540	5.550	5.530	5.680	11,088,064	62,208,010	5.6104	4.948	4.939	4.948	4.930	5.063	12,438,253	5.0013	-0.72%
2022-10-18	5.590	5.580	5.600	5.490	5.660	13,027,828	72,478,219	5.5633	4.983	4.974	4.992	4.894	5.046	14,614,221	4.9594	2.01%
2022-10-17	5.480	5.470	5.480	5.350	5.540	12,051,862	65,572,047	5.4408	4.885	4.876	4.885	4.769	4.939	13,519,412	4.8502	-0.72%
2022-10-14	5.520	5.520	5.530	5.480	5.680	17,623,181	98,439,171	5.5858	4.921	4.921	4.930	4.885	5.063	19,769,148	4.9794	1.47%
2022-10-13	5.440	5.430	5.440	5.360	5.540	19,654,891	107,168,135	5.4525	4.849	4.841	4.849	4.778	4.939	22,048,259	4.8606	-0.18%
2022-10-12	5.450	5.440	5.450	5.290	5.550	17,019,828	92,071,660	5.4097	4.858	4.849	4.858	4.716	4.948	19,092,325	4.8224	0.18%
2022-10-11	5.440	5.430	5.440	5.400	5.570	12,717,300	69,453,609	5.4613	4.849	4.841	4.849	4.814	4.965	14,265,880	4.8685	0.00%
2022-10-10	5.440	5.430	5.440	5.350	5.530	17,433,826	94,781,322	5.4366	4.849	4.841	4.849	4.769	4.930	19,556,736	4.8465	-1.45%
2022-10-07	5.520	5.520	5.530	5.430	5.660	8,056,636	44,312,452	5.5001	4.921	4.921	4.930	4.841	5.046	9,037,689	4.9031	-2.82%
2022-10-06	5.680	5.670	5.680	5.620	5.780	6,467,200	36,706,686	5.6758	5.063	5.055	5.063	5.010	5.153	7,254,708	5.0597	-1.73%
2022-10-05	5.780	5.780	5.790	5.730	5.880	9,536,963	55,145,653	5.7823	5.153	5.153	5.161	5.108	5.242	10,698,275	5.1546	3.03%
2022-10-03	5.610	5.600	5.610	5.520	5.670	6,230,117	34,821,879	5.5893	5.001	4.992	5.001	4.921	5.055	6,988,756	4.9826	0.18%
2022-09-30	5.600	5.600	5.610	5.510	5.650	12,433,535	69,394,414	5.5812	4.992	4.992	5.001	4.912	5.037	13,947,561	4.9754	-1.06%
2022-09-29	5.660	5.660	5.670	5.620	5.900	9,303,200	53,150,902	5.7132	5.046	5.046	5.055	5.010	5.260	10,436,047	5.0930	-2.25%
2022-09-28	5.790	5.780	5.790	5.770	6.010	18,103,684	105,411,190	5.8226	5.161	5.153	5.161	5.144	5.358	20,308,162	5.1906	-3.66%
2022-09-27	6.010	6.010	6.020	5.860	6.040	13,356,835	79,519,686	5.9535	5.358	5.358	5.367	5.224	5.384	14,983,291	5.3072	1.01%
2022-09-26	5.950	5.950	5.960	5.900	6.040	12,575,939	74,897,342	5.9556	5.304	5.304	5.313	5.260	5.384	14,107,306	5.3091	-1.00%
2022-09-23	6.010	6.010	6.040	5.970	6.140	13,641,637	82,253,578	6.0296	5.358	5.358	5.384	5.322	5.473	15,302,773	5.3751	-2.28%
2022-09-22	6.150	6.140	6.150	6.070	6.260	16,620,477	101,916,458	6.1320	5.482	5.473	5.482	5.411	5.580	18,644,345	5.4663	-1.76%
2022-09-21	6.260	6.260	6.280	6.240	6.420	10,097,096	63,512,956	6.2902	5.580	5.580	5.598	5.563	5.723	11,326,615	5.6074	-2.03%
2022-09-20	6.390	6.390	6.400	6.330	6.470	9,473,181	60,785,787	6.4166	5.696	5.696	5.705	5.643	5.768	10,626,726	5.7201	0.95%
2022-09-19	6.330	6.330	6.340	6.250	6.410	9,919,309	62,719,133	6.3229	5.643	5.643	5.652	5.572	5.714	11,127,179	5.6366	0.32%
2022-09-16	6.310	6.310	6.320	6.300	6.520	16,645,968	105,704,840	6.3502	5.625	5.625	5.634	5.616	5.812	18,672,940	5.6609	-3.37%
2022-09-15	6.530	6.520	6.530	6.380	6.630	25,389,813	164,201,561	6.4672	5.821	5.812	5.821	5.687	5.910	28,481,520	5.7652	-0.31%
2022-09-14	6.550	6.540	6.550	6.430	6.630	20,297,841	132,811,268	6.5431	5.839	5.830	5.839	5.732	5.910	22,769,501	5.8329	-2.96%
2022-09-13	6.750	6.740	6.750	6.710	6.900	21,154,513	143,578,860	6.7872	6.017	6.008	6.017	5.982	6.151	23,730,489	6.0504	-0.02%
2022-09-09	6.820	6.810	6.820	6.660	6.840	20,114,043	136,396,356	6.7812	6.018	6.010	6.018	5.877	6.036	22,793,266	5.9841	1.19%
2022-09-08	6.740	6.720	6.740	6.700	6.850	7,755,392	52,521,069	6.7722	5.948	5.930	5.948	5.912	6.045	8,788,423	5.9762	-0.74%
2022-09-07	6.790	6.780	6.790	6.630	6.850	11,130,511	75,396,549	6.7739	5.992	5.983	5.992	5.851	6.045	12,613,113	5.9776	0.89%
2022-09-06	6.730	6.730	6.750	6.640	6.820	10,044,398	67,558,451	6.7260	5.939	5.939	5.957	5.860	6.018	11,382,328	5.9354	1.20%
2022-09-05	6.650	6.630	6.650	6.580	6.760	14,292,760	94,844,331	6.6358	5.868	5.851	5.868	5.807	5.965	16,196,579	5.8558	-1.92%
2022-09-02	6.780	6.770	6.780	6.710	6.820	7,894,000	53,519,436	6.7798	5.983	5.974	5.983	5.921	6.018	8,945,494	5.9828	0.00%
2022-09-01	6.780	6.780	6.790	6.720	6.850	9,473,811	64,250,116	6.7819	5.983	5.983	5.992	5.930	6.045	10,735,738	5.9847	0.00%
2022-08-31	6.780	6.770	6.780	6.700	7.040	30,217,965	205,544,433	6.8021	5.983	5.974	5.983	5.912	6.212	34,243,047	6.0025	-3.83%
2022-08-30	7.050	7.050	7.060	6.820	7.080	19,680,366	137,113,717	6.9670	6.221	6.221	6.230	6.018	6.248	22,301,823	6.1481	2.92%
2022-08-29	6.850	6.840	6.850	6.740	6.900	12,142,000	82,619,540	6.8044	6.045	6.036	6.045	5.948	6.089	13,759,334	6.0046	-1.01%
2022-08-26	6.920	6.900	6.920	6.810	6.980	10,976,800	75,713,498	6.8976	6.107	6.089	6.107	6.010	6.160	12,438,928	6.0868	0.87%
2022-08-25	6.860	6.850	6.860	6.650	6.880	8,463,700	57,571,815	6.8022	6.054	6.045	6.054	5.868	6.071	9,591,079	6.0026	3.00%
2022-08-24	6.660	6.650	6.660	6.540	6.770	17,764,811	117,655,241	6.6229	5.877	5.868	5.877	5.771	5.974	20,131,113	5.8444	-1.77%
2022-08-23	6.780	6.780	6.790	6.730	6.910	8,692,460	59,047,642	6.7930	5.983	5.983	5.992	5.939	6.098	9,850,310	5.9945	-2.16%
2022-08-22	6.930	6.910	6.930	6.800	7.030	8,925,999	61,885,643	6.9332	6.115	6.098	6.115	6.001	6.204	10,114,957	6.1182	0.73%
2022-08-19	6.880	6.880	6.900	6.850	6.980	9,553,625	65,906,103	6.8985	6.071	6.071	6.089	6.045	6.160	10,826,183	6.0877	-0.86%
2022-08-18	6.940	6.940	6.950	6.900	7.080	8,844,445	61,521,148	6.9559	6.124	6.124	6.133	6.089	6.248	10,022,539	6.1383	-1.98%
2022-08-17	7.080	7.070	7.080	6.980	7.100	12,141,322	85,492,126	7.0414	6.248	6.239	6.248	6.160	6.265	13,758,566	6.2137	0.85%
2022-08-16	7.020	7.010	7.020	6.930	7.140	14,493,345	101,638,015	7.0127	6.195	6.186	6.195	6.115	6.301	16,423,882	6.1884	-0.71%
2022-08-15	7.070	7.060	7.070	6.990	7.160	15,274,363	107,641,149	7.0472	6.239	6.230	6.239	6.168	6.318	17,308,933	6.2188	-1.67%
2022-08-12	7.190	7.190	7.200	7.140	7.330	13,199,281	94,866,096	7.1872	6.345	6.345	6.354	6.301	6.468	14,957,447	6.3424	-1.91%
2022-08-11	7.330	7.320	7.330	7.150	7.330	15,884,105	115,263,279	7.2565	6.468	6.460	6.468	6.310	6.468	17,999,894	6.4036	1.95%
2022-08-10	7.190	7.190	7.200	7.110	7.460	23,957,708	172,921,020	7.2178	6.345	6.345	6.354	6.274	6.583	27,148,914	6.3694	-3.62%
2022-08-09	7.460	7.450	7.460	7.430	7.570	9,134,542	68,332,039	7.4806	6.583	6.574	6.583	6.557	6.680	10,351,278	6.6013	-0.67%
2022-08-08	7.510	7.500	7.510	7.460	7.600	10,343,163	77,596,227	7.5022	6.627	6.618	6.627	6.583	6.707	11,720,889	6.6203	-1.44%
2022-08-05	7.620	7.600	7.620	7.380	7.680	15,705,750	118,322,073	7.5337	6.724	6.707	6.724	6.513	6.777	17,797,781	6.6481	1.46%
2022-08-04	7.510	7.510	7.520	7.390	7.570	13,057,735	97,743,477	7.4855	6.627	6.627	6.636	6.521	6.680	14,797,046	6.6056	0.27%
2022-08-03	7.490	7.490	7.500	7.430	7.900	32,134,156	246,501,576	7.6710	6.610	6.610	6.618	6.557	6.971	36,414,478	6.7693	0.54%
2022-08-02	7.450	7.440	7.450	7.360	7.560	18,475,077	137,361,955	7.4350	6.574	6.565	6.574	6.495	6.671	20,935,987	6.5610	-2.61%
2022-08-01	7.650	7.630	7.650	7.250	7.690	23,397,070	176,749,861	7.5544	6.751	6.733	6.751	6.398	6.786	26,513,598	6.6664	4.08%
2022-07-29	7.350	7.340	7.350	7.270	7.450	10,835,570	79,534,522	7.3401	6.486	6.477	6.486	6.415	6.574	12,278,885	6.4773	-0.41%
2022-07-28	7.380	7.370	7.380	7.310	7.470	9,837,369	72,494,692	7.3693	6.513	6.504	6.513	6.451	6.592	11,147,723	6.5031	-0.54%
2022-07-27	7.420	7.410	7.420	7.340	7.520	8,393,403	62,241,806	7.4156	6.548	6.539	6.548	6.477	6.636	9,511,418	6.5439	-0.54%
2022-07-26	7.460	7.450	7.460	7.390	7.500	8,632,200	64,196,392	7.4369	6.583	6.574	6.583	6.521	6.618	9,782,023	6.5627	0.40%
2022-07-25	7.430	7.430	7.440	7.370	7.650	15,771,935	117,066,936	7.4225	6.557	6.557	6.565	6.504	6.751	17,872,782	6.5500	-2.88%
2022-07-22	7.650	7.640	7.650	7.590	7.740	13,220,700	101,125,819	7.6491	6.751	6.742	6.751	6.698	6.830	14,981,719	6.7499	-0.39%
2022-07-21	7.680	7.660	7.680	7.630	7.780	11,090,109	85,270,586	7.6889	6.777	6.760	6.777	6.733	6.866	12,567,329	6.7851	-0.90%
2022-07-20	7.750	7.730	7.750	7.660	7.840	16,120,354	124,653,495	7.7327	6.839	6.821	6.839	6.760	6.918	18,267,611	6.8237	-0.13%
2022-07-19	7.760	7.740	7.760	7.630	7.840	12,483,966	96,546,806	7.7337	6.848	6.830	6.848	6.733	6.918	14,146,851	6.8246	-0.39%
2022-07-18	7.790	7.780	7.790	7.630	7.870	11,275,499	87,618,653	7.7707	6.874	6.866	6.874	6.733	6.945	12,777,414	6.8573	1.17%
2022-07-15	7.700	7.700	7.720	7.590	8.040	47,602,181	372,791,314	7.8314	6.795	6.795	6.813	6.698	7.095	53,942,869	6.9109	1.45%
2022-07-14	7.590	7.580	7.590	7.520	7.680	10,922,062	82,983,219	7.5978	6.698	6.689	6.698	6.636	6.777	12,376,898	6.7047	0.00%
2022-07-13	7.590	7.570	7.590	7.510	7.690	10,775,128	81,878,344	7.5988	6.698	6.680	6.698	6.627	6.786	12,210,393	6.7056	0.53%
2022-07-12	7.550	7.550	7.560	7.500	7.740	21,896,954	166,396,890	7.5991	6.663	6.663	6.671	6.618	6.830	24,813,664	6.7059	-2.20%
2022-07-11	7.720	7.710	7.720	7.600	7.910	25,738,283	199,046,134	7.7335	6.813	6.804	6.813	6.707	6.980	29,166,664	6.8244	-2.77%
2022-07-08	7.940	7.940	7.950	7.900	8.180	29,121,563	233,500,076	8.0181	7.007	7.007	7.016	6.971	7.218	33,000,602	7.0756	-1.24%
2022-07-07	8.040	8.030	8.040	7.420	8.040	55,993,567	441,451,434	7.8840	7.095	7.086	7.095	6.548	7.095	63,452,001	6.9573	7.20%
2022-07-06	7.500	7.480	7.500	7.410	7.690	23,056,395	173,435,994	7.5223	6.618	6.601	6.618	6.539	6.786	26,127,544	6.6381	0.94%
2022-07-05	7.430	7.420	7.430	7.320	7.620	16,081,264	119,398,818	7.4247	6.557	6.548	6.557	6.460	6.724	18,223,314	6.5520	0.13%
2022-07-04	7.420	7.420	7.430	7.370	7.640	23,965,961	179,266,851	7.4801	6.548	6.548	6.557	6.504	6.742	27,158,266	6.6008	-2.24%
2022-06-30	7.590	7.590	7.600	7.420	7.680	26,737,178	202,991,737	7.5921	6.698	6.698	6.707	6.548	6.777	30,298,613	6.6997	0.66%
2022-06-29	7.540	7.530	7.540	7.420	7.920	48,277,500	367,251,874	7.6071	6.654	6.645	6.654	6.548	6.989	54,708,141	6.7129	-4.44%
2022-06-28	7.890	7.880	7.890	7.760	7.990	39,391,148	310,684,249	7.8872	6.963	6.954	6.963	6.848	7.051	44,638,113	6.9601	0.51%
2022-06-27	7.850	7.850	7.860	7.760	8.080	47,907,049	377,611,876	7.8822	6.927	6.927	6.936	6.848	7.130	54,288,346	6.9557	-0.13%
2022-06-24	7.860	7.850	7.860	7.790	7.960	26,933,538	212,037,083	7.8726	6.936	6.927	6.936	6.874	7.024	30,521,129	6.9472	0.13%
2022-06-23	7.850	7.840	7.850	7.450	7.940	65,968,920	512,947,206	7.7756	6.927	6.918	6.927	6.574	7.007	74,756,087	6.8616	6.22%
2022-06-22	7.390	7.390	7.400	7.330	7.710	30,334,335	226,951,341	7.4817	6.521	6.521	6.530	6.468	6.804	34,374,918	6.6022	-2.38%
2022-06-21	7.570	7.560	7.570	7.460	7.750	22,532,625	170,203,260	7.5536	6.680	6.671	6.680	6.583	6.839	25,534,007	6.6657	-0.79%
2022-06-20	7.630	7.610	7.630	7.400	7.690	17,473,341	132,191,323	7.5653	6.733	6.715	6.733	6.530	6.786	19,800,818	6.6761	0.66%
2022-06-17	7.580	7.580	7.590	7.380	7.640	14,649,535	110,692,954	7.5561	6.689	6.689	6.698	6.513	6.742	16,600,877	6.6679	0.80%
2022-06-16	7.520	7.510	7.520	7.450	7.760	16,671,154	126,192,569	7.5695	6.636	6.627	6.636	6.574	6.848	18,891,779	6.6798	-2.34%
2022-06-15	7.700	7.690	7.700	7.610	7.930	39,258,101	307,120,689	7.8231	6.795	6.786	6.795	6.715	6.998	44,487,344	6.9036	-0.13%
2022-06-14	7.710	7.700	7.710	7.300	7.740	28,338,822	214,290,772	7.5617	6.804	6.795	6.804	6.442	6.830	32,113,599	6.6729	1.95%
2022-06-13	7.760	7.750	7.760	7.650	7.880	25,684,666	199,311,003	7.7599	6.674	6.665	6.674	6.579	6.777	29,865,197	6.6737	-1.27%
2022-06-10	7.860	7.840	7.860	7.460	7.900	34,829,650	270,233,083	7.7587	6.760	6.743	6.760	6.416	6.794	40,498,652	6.6726	3.83%
2022-06-09	7.570	7.570	7.580	7.530	7.890	29,524,363	224,723,477	7.6115	6.510	6.510	6.519	6.476	6.786	34,329,857	6.5460	-3.69%
2022-06-08	7.860	7.830	7.860	7.720	7.880	23,600,663	184,392,624	7.8130	6.760	6.734	6.760	6.639	6.777	27,441,994	6.7194	0.90%
2022-06-07	7.790	7.780	7.790	7.670	7.840	21,416,187	166,068,929	7.7544	6.700	6.691	6.700	6.596	6.743	24,901,965	6.6689	1.17%
2022-06-06	7.700	7.690	7.700	7.600	7.840	21,635,811	166,469,138	7.6941	6.622	6.614	6.622	6.536	6.743	25,157,335	6.6171	-1.28%
2022-06-02	7.800	7.800	7.810	7.450	7.820	43,718,370	337,166,660	7.7122	6.708	6.708	6.717	6.407	6.725	50,834,133	6.6327	3.17%
2022-06-01	7.560	7.550	7.560	7.450	7.730	67,627,653	511,795,700	7.5678	6.502	6.493	6.502	6.407	6.648	78,634,979	6.5085	1.75%
2022-05-31	7.430	7.420	7.430	7.170	7.440	78,824,078	581,474,152	7.3769	6.390	6.381	6.390	6.166	6.399	91,653,776	6.3442	2.34%
2022-05-30	7.260	7.260	7.270	7.170	7.430	21,091,626	153,147,248	7.2610	6.244	6.244	6.252	6.166	6.390	24,524,577	6.2446	-0.27%
2022-05-27	7.280	7.270	7.280	7.170	7.300	21,400,100	154,828,734	7.2350	6.261	6.252	6.261	6.166	6.278	24,883,259	6.2222	1.68%
2022-05-26	7.160	7.150	7.160	7.000	7.270	16,225,837	115,218,223	7.1009	6.158	6.149	6.158	6.020	6.252	18,866,814	6.1069	-0.69%
2022-05-25	7.210	7.200	7.210	6.910	7.320	33,064,740	236,072,277	7.1397	6.201	6.192	6.201	5.943	6.295	38,446,479	6.1403	3.30%
2022-05-24	6.980	6.980	6.990	6.920	7.760	91,957,983	671,126,991	7.2982	6.003	6.003	6.012	5.951	6.674	106,925,404	6.2766	-0.43%
2022-05-23	7.010	7.000	7.010	6.850	7.050	24,123,500	168,298,370	6.9765	6.029	6.020	6.029	5.891	6.063	28,049,930	6.0000	1.30%
2022-05-20	6.920	6.910	6.920	6.860	7.140	18,080,053	125,185,760	6.9240	5.951	5.943	5.951	5.900	6.141	21,022,829	5.9548	-0.43%
2022-05-19	6.950	6.930	6.950	6.740	6.980	18,480,268	127,181,849	6.8820	5.977	5.960	5.977	5.797	6.003	21,488,185	5.9187	-0.43%
2022-05-18	6.980	6.970	6.980	6.910	7.120	23,139,921	162,071,586	7.0040	6.003	5.994	6.003	5.943	6.123	26,906,260	6.0236	0.29%
2022-05-17	6.960	6.950	6.960	6.630	7.070	54,876,334	380,276,876	6.9297	5.986	5.977	5.986	5.702	6.080	63,808,209	5.9597	4.98%
2022-05-16	6.630	6.620	6.630	6.550	6.830	14,803,439	98,237,586	6.6361	5.702	5.693	5.702	5.633	5.874	17,212,901	5.7072	-2.07%
2022-05-13	6.770	6.770	6.780	6.370	6.800	39,843,355	264,264,083	6.6326	5.822	5.822	5.831	5.478	5.848	46,328,406	5.7041	6.78%
2022-05-12	6.340	6.340	6.350	6.310	6.500	20,949,519	134,463,636	6.4185	5.453	5.453	5.461	5.427	5.590	24,359,340	5.5200	-1.55%
2022-05-11	6.440	6.440	6.450	6.250	6.650	25,503,731	165,490,459	6.4889	5.539	5.539	5.547	5.375	5.719	29,654,812	5.5806	2.55%
2022-05-10	6.280	6.280	6.300	6.060	6.400	27,262,929	171,652,526	6.2962	5.401	5.401	5.418	5.212	5.504	31,700,344	5.4148	-2.03%
2022-05-06	6.410	6.410	6.420	6.370	6.500	13,394,723	86,014,183	6.4215	5.513	5.513	5.521	5.478	5.590	15,574,898	5.5226	-2.88%
2022-05-05	6.600	6.590	6.600	6.580	6.740	13,010,977	86,550,033	6.6521	5.676	5.668	5.676	5.659	5.797	15,128,692	5.7209	-1.20%
2022-05-04	6.680	6.670	6.680	6.640	6.790	6,521,154	43,568,193	6.6811	5.745	5.736	5.745	5.711	5.840	7,582,561	5.7458	-0.45%
2022-05-03	6.710	6.700	6.710	6.580	6.800	7,323,744	49,108,724	6.7054	5.771	5.762	5.771	5.659	5.848	8,515,784	5.7668	-0.89%
2022-04-29	6.770	6.760	6.770	6.580	6.810	22,035,991	148,033,273	6.7178	5.822	5.814	5.822	5.659	5.857	25,622,650	5.7774	2.73%
2022-04-28	6.590	6.580	6.590	6.370	6.590	29,069,837	188,567,843	6.4867	5.668	5.659	5.668	5.478	5.668	33,801,351	5.5787	5.61%
2022-04-27	6.240	6.230	6.240	6.030	6.280	22,670,952	139,673,587	6.1609	5.367	5.358	5.367	5.186	5.401	26,360,960	5.2985	0.32%
2022-04-26	6.220	6.220	6.230	6.190	6.430	14,504,563	91,341,415	6.2974	5.349	5.349	5.358	5.324	5.530	16,865,379	5.4159	0.48%
2022-04-25	6.190	6.180	6.190	6.150	6.390	17,019,468	106,477,179	6.2562	5.324	5.315	5.324	5.289	5.496	19,789,619	5.3805	-4.77%
2022-04-22	6.500	6.490	6.500	6.220	6.510	10,641,356	68,094,128	6.3990	5.590	5.582	5.590	5.349	5.599	12,373,382	5.5033	1.25%
2022-04-21	6.420	6.410	6.420	6.340	6.590	18,342,245	117,852,192	6.4252	5.521	5.513	5.521	5.453	5.668	21,327,696	5.5258	-3.17%
2022-04-20	6.630	6.620	6.630	6.570	6.820	12,796,992	85,565,811	6.6864	5.702	5.693	5.702	5.650	5.865	14,879,878	5.7504	0.00%
2022-04-19	6.630	6.630	6.640	6.600	6.960	20,698,989	139,117,899	6.7210	5.702	5.702	5.711	5.676	5.986	24,068,033	5.7802	-2.64%
2022-04-14	6.810	6.800	6.810	6.600	6.950	33,121,736	225,489,490	6.8079	5.857	5.848	5.857	5.676	5.977	38,512,752	5.8549	4.77%
2022-04-13	6.500	6.490	6.500	6.390	6.540	20,721,021	133,752,139	6.4549	5.590	5.582	5.590	5.496	5.625	24,093,651	5.5513	-1.07%
2022-04-12	6.570	6.560	6.570	6.280	6.650	39,583,767	256,913,913	6.4904	5.650	5.642	5.650	5.401	5.719	46,026,567	5.5819	1.55%
2022-04-11	6.470	6.460	6.470	6.450	6.710	29,136,210	190,124,115	6.5254	5.564	5.556	5.564	5.547	5.771	33,878,527	5.6119	-5.13%
2022-04-08	6.820	6.820	6.830	6.270	6.860	67,865,253	450,739,145	6.6417	5.865	5.865	5.874	5.392	5.900	78,911,252	5.7120	9.65%
2022-04-07	6.220	6.210	6.220	6.150	6.520	32,282,340	201,500,368	6.2418	5.349	5.341	5.349	5.289	5.607	37,536,733	5.3681	-3.72%
2022-04-06	6.460	6.440	6.460	6.420	6.650	25,316,882	164,551,892	6.4997	5.556	5.539	5.556	5.521	5.719	29,437,551	5.5899	-3.87%
2022-04-04	6.720	6.700	6.720	6.590	6.750	7,512,034	50,219,792	6.6852	5.779	5.762	5.779	5.668	5.805	8,734,720	5.7494	1.97%
2022-04-01	6.590	6.560	6.590	6.310	6.590	9,380,794	61,032,994	6.5062	5.668	5.642	5.668	5.427	5.668	10,907,647	5.5954	0.76%
2022-03-31	6.540	6.530	6.540	6.400	6.590	14,464,317	94,138,650	6.5083	5.625	5.616	5.625	5.504	5.668	16,818,583	5.5973	0.93%
2022-03-30	6.480	6.450	6.480	6.340	6.540	18,463,400	118,968,734	6.4435	5.573	5.547	5.573	5.453	5.625	21,468,571	5.5415	2.21%
2022-03-29	6.340	6.340	6.350	6.220	6.420	8,632,260	54,526,519	6.3166	5.453	5.453	5.461	5.349	5.521	10,037,278	5.4324	0.79%
2022-03-28	6.290	6.280	6.290	6.070	6.320	19,415,601	120,805,892	6.2221	5.410	5.401	5.410	5.220	5.435	22,575,756	5.3511	1.62%
2022-03-25	6.190	6.190	6.200	6.100	6.470	24,941,201	156,091,236	6.2584	5.324	5.324	5.332	5.246	5.564	29,000,723	5.3823	-4.33%
2022-03-24	6.470	6.450	6.470	6.410	6.590	13,916,960	90,477,470	6.5012	5.564	5.547	5.564	5.513	5.668	16,182,136	5.5912	-0.92%
2022-03-23	6.530	6.520	6.530	6.460	6.700	20,324,740	133,517,748	6.5692	5.616	5.607	5.616	5.556	5.762	23,632,870	5.6497	-0.46%
2022-03-22	6.560	6.550	6.560	6.300	6.560	14,580,989	93,866,914	6.4376	5.642	5.633	5.642	5.418	5.642	16,954,245	5.5365	1.86%
2022-03-21	6.440	6.430	6.440	6.370	6.640	19,545,699	127,153,670	6.5055	5.539	5.530	5.539	5.478	5.711	22,727,029	5.5948	-0.77%
2022-03-18	6.490	6.490	6.500	6.300	6.600	29,103,274	188,718,394	6.4844	5.582	5.582	5.590	5.418	5.676	33,840,230	5.5767	1.25%
2022-03-17	6.410	6.390	6.410	6.170	6.500	46,583,863	292,969,181	6.2891	5.513	5.496	5.513	5.306	5.590	54,166,024	5.4087	4.23%
2022-03-16	6.150	6.140	6.150	5.540	6.150	84,581,761	496,257,350	5.8672	5.289	5.281	5.289	4.765	5.289	98,348,600	5.0459	8.08%
2022-03-15	5.690	5.680	5.690	5.500	6.230	76,271,790	445,011,512	5.8345	4.894	4.885	4.894	4.730	5.358	88,686,068	5.0178	-8.96%
2022-03-14	6.250	6.240	6.250	6.180	6.500	23,218,479	146,788,536	6.3221	5.375	5.367	5.375	5.315	5.590	26,997,604	5.4371	-5.59%
2022-03-11	6.620	6.610	6.620	6.350	6.740	18,988,147	123,393,963	6.4985	5.693	5.685	5.693	5.461	5.797	22,078,728	5.5888	-0.30%
2022-03-10	6.640	6.640	6.650	6.570	6.690	21,368,299	141,942,100	6.6426	5.711	5.711	5.719	5.650	5.754	24,846,282	5.7128	4.40%
2022-03-09	6.360	6.350	6.360	6.180	6.750	38,336,486	243,017,684	6.3391	5.470	5.461	5.470	5.315	5.805	44,576,274	5.4517	-2.75%
2022-03-08	6.540	6.530	6.540	6.510	6.750	22,161,123	145,842,020	6.5810	5.625	5.616	5.625	5.599	5.805	25,768,149	5.6598	-1.21%
2022-03-07	6.620	6.610	6.620	6.420	6.820	42,011,176	278,028,980	6.6180	5.693	5.685	5.693	5.521	5.865	48,849,070	5.6916	-4.89%
2022-03-04	6.960	6.960	6.970	6.830	7.350	52,607,002	368,463,784	7.0041	5.986	5.986	5.994	5.874	6.321	61,169,512	6.0237	-6.20%
2022-03-03	7.420	7.410	7.420	7.380	7.710	22,652,909	169,622,921	7.4879	6.381	6.373	6.381	6.347	6.631	26,339,980	6.4398	-3.01%
2022-03-02	7.650	7.640	7.650	7.610	7.830	10,204,652	78,541,421	7.6966	6.579	6.571	6.579	6.545	6.734	11,865,599	6.6193	-2.42%
2022-03-01	7.840	7.830	7.840	7.710	7.940	11,763,265	92,239,781	7.8413	6.743	6.734	6.743	6.631	6.829	13,677,897	6.7437	1.82%
2022-02-28	7.700	7.700	7.710	7.560	7.740	19,330,343	147,773,446	7.6446	6.622	6.622	6.631	6.502	6.657	22,476,621	6.5745	-0.65%
2022-02-25	7.750	7.740	7.750	7.660	7.960	20,156,729	156,734,855	7.7758	6.665	6.657	6.665	6.588	6.846	23,437,513	6.6874	-0.64%
2022-02-24	7.800	7.780	7.800	7.650	8.050	23,758,900	185,121,076	7.7917	6.708	6.691	6.708	6.579	6.923	27,625,986	6.7010	-3.23%
2022-02-23	8.060	8.050	8.060	8.010	8.180	13,491,520	109,304,764	8.1017	6.932	6.923	6.932	6.889	7.035	15,687,450	6.9677	0.62%
2022-02-22	8.010	7.980	8.010	7.850	8.080	14,023,454	111,242,800	7.9326	6.889	6.863	6.889	6.751	6.949	16,305,963	6.8222	-0.74%
2022-02-21	8.070	8.060	8.070	7.680	8.110	17,227,268	137,098,372	7.9582	6.940	6.932	6.940	6.605	6.975	20,031,242	6.8442	4.13%
2022-02-18	7.750	7.740	7.750	7.700	7.840	16,620,739	129,210,891	7.7741	6.665	6.657	6.665	6.622	6.743	19,325,992	6.6859	-1.27%
2022-02-17	7.850	7.850	7.860	7.740	7.980	12,380,000	96,971,918	7.8329	6.751	6.751	6.760	6.657	6.863	14,395,014	6.7365	-1.26%
2022-02-16	7.950	7.940	7.950	7.930	8.060	6,634,419	52,940,131	7.9796	6.837	6.829	6.837	6.820	6.932	7,714,262	6.8626	1.15%
2022-02-15	7.860	7.860	7.870	7.790	7.950	9,124,043	71,936,273	7.8843	6.760	6.760	6.768	6.700	6.837	10,609,106	6.7806	0.26%
2022-02-14	7.840	7.840	7.850	7.820	8.040	12,443,760	98,356,740	7.9041	6.743	6.743	6.751	6.725	6.915	14,469,152	6.7977	-2.49%
2022-02-11	8.040	8.020	8.040	7.960	8.230	18,339,612	147,930,041	8.0661	6.915	6.897	6.915	6.846	7.078	21,324,635	6.9370	-2.90%
2022-02-10	8.280	8.230	8.280	8.210	8.420	17,583,892	145,825,741	8.2931	7.121	7.078	7.121	7.061	7.241	20,445,911	7.1323	-0.72%
2022-02-09	8.340	8.320	8.340	7.900	8.430	44,613,733	371,106,480	8.3182	7.173	7.155	7.173	6.794	7.250	51,875,229	7.1538	6.11%
2022-02-08	7.860	7.850	7.860	7.740	7.900	8,433,000	65,829,498	7.8062	6.760	6.751	6.760	6.657	6.794	9,805,586	6.7135	-0.25%
2022-02-07	7.880	7.870	7.880	7.720	7.950	16,160,863	126,633,785	7.8358	6.777	6.768	6.777	6.639	6.837	18,791,265	6.7390	1.03%
2022-02-04	7.800	7.790	7.800	7.620	7.820	5,989,112	46,447,760	7.7554	6.708	6.700	6.708	6.553	6.725	6,963,922	6.6698	2.63%
2022-01-31	7.600	7.600	7.610	7.500	7.680	4,374,000	33,262,260	7.6045	6.536	6.536	6.545	6.450	6.605	5,085,928	6.5401	0.53%
2022-01-28	7.560	7.550	7.560	7.440	7.730	15,729,921	118,714,441	7.5470	6.502	6.493	6.502	6.399	6.648	18,290,181	6.4906	-2.07%
2022-01-27	7.720	7.720	7.730	7.630	7.820	10,230,000	78,628,532	7.6861	6.639	6.639	6.648	6.562	6.725	11,895,073	6.6102	-1.15%
2022-01-26	7.810	7.810	7.820	7.720	7.950	9,432,140	73,895,343	7.8344	6.717	6.717	6.725	6.639	6.837	10,967,350	6.7378	-0.76%
2022-01-25	7.870	7.860	7.870	7.810	8.150	14,695,070	116,495,223	7.9275	6.768	6.760	6.768	6.717	7.009	17,086,894	6.8178	-2.96%
2022-01-24	8.110	8.100	8.110	7.970	8.150	7,860,846	63,345,568	8.0584	6.975	6.966	6.975	6.854	7.009	9,140,306	6.9304	-0.86%
2022-01-21	8.180	8.160	8.180	8.090	8.240	15,803,094	128,954,697	8.1601	7.035	7.018	7.035	6.958	7.087	18,375,264	7.0178	-0.12%
2022-01-20	8.190	8.190	8.200	8.040	8.250	15,178,055	123,779,996	8.1552	7.044	7.044	7.052	6.915	7.095	17,648,491	7.0136	0.86%
2022-01-19	8.120	8.090	8.120	8.020	8.290	11,824,260	96,014,954	8.1202	6.983	6.958	6.983	6.897	7.130	13,748,820	6.9835	-1.93%
2022-01-18	8.280	8.270	8.280	8.220	8.570	20,073,623	168,409,912	8.3896	7.121	7.112	7.121	7.069	7.370	23,340,880	7.2152	0.24%
2022-01-17	8.260	8.250	8.260	8.140	8.380	12,690,755	104,326,934	8.2207	7.104	7.095	7.104	7.001	7.207	14,756,349	7.0700	-1.43%
2022-01-14	8.380	8.350	8.380	8.220	8.450	20,704,600	172,464,878	8.3298	7.207	7.181	7.207	7.069	7.267	24,074,557	7.1638	0.72%
2022-01-13	8.320	8.320	8.330	8.100	8.380	35,981,966	298,681,944	8.3009	7.155	7.155	7.164	6.966	7.207	41,838,524	7.1389	1.46%
2022-01-12	8.200	8.180	8.200	7.780	8.200	72,988,596	587,469,392	8.0488	7.052	7.035	7.052	6.691	7.052	84,868,489	6.9221	9.33%
2022-01-11	7.500	7.480	7.500	7.430	7.550	14,951,598	111,930,786	7.4862	6.450	6.433	6.450	6.390	6.493	17,385,175	6.4383	-0.27%
2022-01-10	7.520	7.510	7.520	7.340	7.540	15,789,759	117,802,906	7.4607	6.467	6.459	6.467	6.313	6.485	18,359,758	6.4164	0.40%
2022-01-07	7.490	7.480	7.490	7.430	7.690	20,784,494	156,125,704	7.5116	6.442	6.433	6.442	6.390	6.614	24,167,455	6.4602	-1.45%
2022-01-06	7.600	7.580	7.600	7.460	7.700	27,476,311	207,184,999	7.5405	6.536	6.519	6.536	6.416	6.622	31,948,457	6.4850	-0.65%
2022-01-05	7.650	7.640	7.650	7.580	7.870	23,784,229	182,506,030	7.6734	6.579	6.571	6.579	6.519	6.768	27,655,438	6.5993	-2.80%
2022-01-04	7.870	7.850	7.870	7.720	7.990	23,200,583	181,966,010	7.8432	6.768	6.751	6.768	6.639	6.872	26,976,795	6.7453	0.51%
2022-01-03	7.830	7.830	7.840	7.640	7.840	4,037,270	31,294,140	7.7513	6.734	6.734	6.743	6.571	6.743	4,694,391	6.6663	1.82%
2021-12-31	7.690	7.680	7.690	7.620	7.810	4,356,000	33,584,780	7.7100	6.614	6.605	6.614	6.553	6.717	5,064,999	6.6308	0.92%
2021-12-30	7.620	7.620	7.630	7.600	7.770	6,078,720	46,602,124	7.6664	6.553	6.553	6.562	6.536	6.682	7,068,115	6.5933	-0.65%
2021-12-29	7.670	7.660	7.670	7.620	7.780	2,671,490	20,437,887	7.6504	6.596	6.588	6.596	6.553	6.691	3,106,312	6.5795	-0.90%
2021-12-28	7.740	7.730	7.740	7.530	7.800	20,854,000	159,543,438	7.6505	6.657	6.648	6.657	6.476	6.708	24,248,274	6.5796	-0.13%
2021-12-24	7.750	7.740	7.750	7.680	7.950	7,143,869	55,357,680	7.7490	6.665	6.657	6.665	6.605	6.837	8,306,631	6.6643	-1.27%
2021-12-23	7.850	7.830	7.850	7.810	7.950	10,668,628	83,914,117	7.8655	6.751	6.734	6.751	6.717	6.837	12,405,093	6.7645	0.26%
2021-12-22	7.830	7.820	7.830	7.760	7.960	13,581,317	106,457,163	7.8385	6.734	6.725	6.734	6.674	6.846	15,791,862	6.7413	0.38%
2021-12-21	7.800	7.790	7.800	7.560	7.880	27,749,758	214,044,551	7.7134	6.708	6.700	6.708	6.502	6.777	32,266,411	6.6337	1.43%
2021-12-20	7.690	7.680	7.690	7.650	8.100	32,355,584	251,909,629	7.7857	6.614	6.605	6.614	6.579	6.966	37,621,898	6.6958	-5.30%
2021-12-17	8.120	8.110	8.120	8.030	8.270	18,243,012	148,114,750	8.1190	6.983	6.975	6.983	6.906	7.112	21,212,312	6.9825	-2.05%
2021-12-16	8.290	8.280	8.290	8.020	8.320	26,154,915	213,037,069	8.1452	7.130	7.121	7.130	6.897	7.155	30,411,985	7.0050	0.97%
2021-12-15	8.210	8.200	8.220	8.110	8.280	21,432,068	175,639,866	8.1952	7.061	7.052	7.069	6.975	7.121	24,920,430	7.0480	-0.48%
2021-12-14	8.250	8.250	8.260	8.130	8.520	39,078,344	321,770,516	8.2340	7.095	7.095	7.104	6.992	7.327	45,438,879	7.0814	-3.85%
2021-12-13	8.580	8.580	8.590	8.450	8.750	34,793,864	298,275,537	8.5726	7.379	7.379	7.388	7.267	7.525	40,457,042	7.3726	-0.46%
2021-12-10	8.620	8.620	8.630	8.450	8.740	37,285,994	320,304,423	8.5905	7.413	7.413	7.422	7.267	7.517	43,354,800	7.3880	0.00%
2021-12-09	8.620	8.610	8.620	8.260	8.670	71,626,205	609,647,184	8.5115	7.413	7.405	7.413	7.104	7.456	83,284,350	7.3201	4.11%
2021-12-08	8.280	8.260	8.280	7.980	8.350	38,712,619	317,490,207	8.2012	7.121	7.104	7.121	6.863	7.181	45,013,628	7.0532	4.55%
2021-12-07	7.920	7.910	7.920	7.780	8.000	20,716,167	163,444,977	7.8897	6.811	6.803	6.811	6.691	6.880	24,088,007	6.7853	2.06%
2021-12-06	7.760	7.750	7.760	7.680	8.080	29,998,893	234,483,213	7.8164	6.674	6.665	6.674	6.605	6.949	34,881,624	6.7223	-3.36%
2021-12-03	8.030	8.020	8.030	7.800	8.060	25,556,935	203,604,917	7.9667	6.906	6.897	6.906	6.708	6.932	29,716,676	6.8515	1.52%
2021-12-02	7.910	7.880	7.910	7.670	8.020	34,119,609	268,485,478	7.8689	6.803	6.777	6.803	6.596	6.897	39,673,042	6.7675	2.86%
2021-12-01	7.690	7.690	7.700	7.650	8.030	42,968,487	333,215,658	7.7549	6.614	6.614	6.622	6.579	6.906	49,962,196	6.6694	-3.63%
2021-11-30	7.980	7.960	7.980	7.770	8.200	72,691,946	580,491,464	7.9856	6.863	6.846	6.863	6.682	7.052	84,523,555	6.8678	2.97%
2021-11-29	7.750	7.740	7.750	7.660	7.960	21,916,419	170,407,352	7.7753	6.665	6.657	6.665	6.588	6.846	25,483,616	6.6869	-2.27%
2021-11-26	7.930	7.930	7.940	7.860	8.170	24,258,107	193,627,152	7.9820	6.820	6.820	6.829	6.760	7.026	28,206,446	6.8646	-2.70%
2021-11-25	8.150	8.130	8.150	7.980	8.210	25,508,600	206,384,057	8.0908	7.009	6.992	7.009	6.863	7.061	29,660,474	6.9582	0.49%
2021-11-24	8.110	8.110	8.120	8.040	8.170	17,312,093	140,155,176	8.0958	6.975	6.975	6.983	6.915	7.026	20,129,873	6.9625	-1.10%
2021-11-23	8.200	8.180	8.200	8.040	8.260	20,143,872	164,490,568	8.1658	7.052	7.035	7.052	6.915	7.104	23,422,563	7.0227	0.12%
2021-11-22	8.190	8.180	8.200	8.030	8.400	41,371,323	340,311,213	8.2258	7.044	7.035	7.052	6.906	7.224	48,105,072	7.0743	1.36%
2021-11-19	8.080	8.070	8.080	7.560	8.360	80,517,183	647,146,954	8.0374	6.949	6.940	6.949	6.502	7.190	93,622,457	6.9123	5.62%
2021-11-18	7.650	7.640	7.650	7.610	7.890	27,119,835	208,606,770	7.6920	6.579	6.571	6.579	6.545	6.786	31,533,959	6.6153	-3.77%
2021-11-17	7.950	7.940	7.950	7.450	7.980	51,751,878	405,545,428	7.8363	6.837	6.829	6.837	6.407	6.863	60,175,205	6.7394	7.14%
2021-11-16	7.420	7.410	7.420	7.320	7.540	34,430,967	255,570,696	7.4227	6.381	6.373	6.381	6.295	6.485	40,035,078	6.3837	0.13%
2021-11-15	7.410	7.400	7.410	7.360	7.690	30,798,818	229,781,363	7.4607	6.373	6.364	6.373	6.330	6.614	35,811,747	6.4164	-3.77%
2021-11-12	7.700	7.690	7.700	7.590	7.790	15,458,736	118,854,186	7.6885	6.622	6.614	6.622	6.528	6.700	17,974,857	6.6122	0.26%
2021-11-11	7.680	7.660	7.680	7.250	7.680	24,106,938	181,231,998	7.5178	6.605	6.588	6.605	6.235	6.605	28,030,672	6.4655	4.63%
2021-11-10	7.340	7.330	7.340	7.200	7.570	23,491,454	171,687,819	7.3085	6.313	6.304	6.313	6.192	6.510	27,315,010	6.2855	-2.00%
2021-11-09	7.490	7.490	7.500	7.420	7.670	15,537,661	116,811,363	7.5180	6.442	6.442	6.450	6.381	6.596	18,066,628	6.4656	-0.53%
2021-11-08	7.530	7.530	7.540	7.420	7.760	24,015,655	182,369,921	7.5938	6.476	6.476	6.485	6.381	6.674	27,924,532	6.5308	1.35%
2021-11-05	7.430	7.420	7.430	7.360	7.700	37,390,096	282,137,024	7.5458	6.390	6.381	6.390	6.330	6.622	43,475,846	6.4895	0.13%
2021-11-04	7.420	7.410	7.420	7.180	7.550	34,520,249	255,445,942	7.3999	6.381	6.373	6.381	6.175	6.493	40,138,892	6.3641	3.49%
2021-11-03	7.170	7.170	7.180	7.080	7.200	11,772,319	83,941,701	7.1304	6.166	6.166	6.175	6.089	6.192	13,688,425	6.1323	0.84%
2021-11-02	7.110	7.110	7.130	7.030	7.240	24,288,494	173,475,810	7.1423	6.115	6.115	6.132	6.046	6.227	28,241,779	6.1425	1.43%
2021-11-01	7.010	7.000	7.010	6.950	7.290	41,947,567	295,339,054	7.0407	6.029	6.020	6.029	5.977	6.270	48,775,108	6.0551	-4.76%
2021-10-29	7.360	7.350	7.360	7.230	7.520	18,889,353	138,379,869	7.3258	6.330	6.321	6.330	6.218	6.467	21,963,854	6.3003	-0.67%
2021-10-28	7.410	7.410	7.420	7.370	7.620	14,655,186	109,228,598	7.4532	6.373	6.373	6.381	6.338	6.553	17,040,518	6.4099	-1.33%
2021-10-27	7.510	7.510	7.520	7.440	7.610	15,793,173	118,495,797	7.5030	6.459	6.459	6.467	6.399	6.545	18,363,728	6.4527	-0.79%
2021-10-26	7.570	7.560	7.570	7.490	7.970	44,884,032	345,534,030	7.6984	6.510	6.502	6.510	6.442	6.854	52,189,523	6.6208	-0.92%
2021-10-25	7.640	7.640	7.650	7.380	7.880	36,192,473	277,561,650	7.6690	6.571	6.571	6.579	6.347	6.777	42,083,293	6.5955	1.73%
2021-10-22	7.510	7.510	7.520	7.370	7.580	23,018,622	172,339,812	7.4870	6.459	6.459	6.467	6.338	6.519	26,765,218	6.4389	2.04%
2021-10-21	7.360	7.360	7.370	7.300	7.600	24,806,845	183,054,515	7.3792	6.330	6.330	6.338	6.278	6.536	28,844,499	6.3463	-2.39%
2021-10-20	7.540	7.530	7.540	7.380	7.600	27,715,329	208,190,460	7.5117	6.485	6.476	6.485	6.347	6.536	32,226,378	6.4603	-0.40%
2021-10-19	7.570	7.570	7.580	7.520	7.770	34,806,259	265,697,827	7.6336	6.510	6.510	6.519	6.467	6.682	40,471,454	6.5651	-2.45%
2021-10-18	7.760	7.760	7.770	7.680	7.900	35,481,565	275,856,684	7.7746	6.674	6.674	6.682	6.605	6.794	41,256,675	6.6864	1.44%
2021-10-15	7.650	7.640	7.650	7.470	7.770	39,458,238	301,831,342	7.6494	6.579	6.571	6.579	6.424	6.682	45,880,606	6.5786	3.94%
2021-10-12	7.360	7.350	7.360	7.210	7.630	37,650,625	279,743,339	7.4300	6.330	6.321	6.330	6.201	6.562	43,778,780	6.3899	0.68%
2021-10-11	7.310	7.310	7.320	7.050	7.360	38,156,800	277,075,428	7.2615	6.287	6.287	6.295	6.063	6.330	44,367,342	6.2450	2.81%
2021-10-08	7.110	7.100	7.110	6.980	7.140	27,979,364	197,351,986	7.0535	6.115	6.106	6.115	6.003	6.141	32,533,389	6.0661	2.01%
2021-10-07	6.970	6.960	6.970	6.780	7.030	18,718,744	130,000,192	6.9449	5.994	5.986	5.994	5.831	6.046	21,765,476	5.9728	2.80%
2021-10-06	6.780	6.780	6.790	6.610	6.810	20,248,731	135,959,904	6.7145	5.831	5.831	5.840	5.685	5.857	23,544,489	5.7746	0.30%
2021-10-05	6.760	6.750	6.760	6.580	6.800	11,682,465	78,371,582	6.7085	5.814	5.805	5.814	5.659	5.848	13,583,946	5.7694	-1.31%
2021-10-04	6.850	6.840	6.850	6.680	6.950	9,778,071	66,262,567	6.7767	5.891	5.883	5.891	5.745	5.977	11,369,586	5.8281	-0.44%
2021-09-30	6.880	6.870	6.880	6.830	6.980	12,943,297	89,126,625	6.8859	5.917	5.908	5.917	5.874	6.003	15,049,996	5.9220	-1.43%
2021-09-29	6.980	6.980	6.990	6.860	7.040	10,655,435	74,200,469	6.9636	6.003	6.003	6.012	5.900	6.055	12,389,753	5.9889	-0.71%
2021-09-28	7.030	7.030	7.050	6.960	7.170	21,442,100	151,457,684	7.0636	6.046	6.046	6.063	5.986	6.166	24,932,095	6.0748	0.57%
2021-09-27	6.990	6.990	7.000	6.960	7.250	21,433,718	151,712,478	7.0782	6.012	6.012	6.020	5.986	6.235	24,922,349	6.0874	-2.78%
2021-09-24	7.190	7.190	7.200	7.150	7.380	30,022,922	217,212,970	7.2349	6.184	6.184	6.192	6.149	6.347	34,909,564	6.2222	-1.78%
2021-09-23	7.320	7.320	7.330	7.180	7.830	62,537,042	462,248,418	7.3916	6.295	6.295	6.304	6.175	6.734	72,715,802	6.3569	-4.44%
2021-09-21	7.660	7.660	7.680	7.400	7.710	8,777,125	66,457,821	7.5717	6.588	6.588	6.605	6.364	6.631	10,205,722	6.5118	0.92%
2021-09-20	7.590	7.590	7.600	7.350	7.750	19,108,400	143,930,206	7.5323	6.528	6.528	6.536	6.321	6.665	22,218,554	6.4779	-3.56%
2021-09-17	7.870	7.850	7.870	7.780	7.970	17,672,620	138,813,027	7.8547	6.768	6.751	6.768	6.691	6.854	20,549,081	6.7552	0.64%
2021-09-16	7.820	7.820	7.840	7.780	8.240	30,604,754	242,332,840	7.9181	6.725	6.725	6.743	6.691	7.087	35,586,097	6.8098	-3.58%
2021-09-15	8.110	8.100	8.110	8.070	8.280	14,110,477	114,776,964	8.1342	6.975	6.966	6.975	6.940	7.121	16,407,150	6.9955	-0.61%
2021-09-14	8.160	8.160	8.170	8.020	8.500	39,840,852	329,383,364	8.2675	7.018	7.018	7.026	6.897	7.310	46,325,496	7.1102	-2.51%
2021-09-13	8.370	8.370	8.380	8.130	8.410	35,361,668	293,361,628	8.2960	7.198	7.198	7.207	6.992	7.233	41,117,264	7.1348	0.12%
2021-09-10	8.360	8.360	8.370	8.250	8.530	24,067,748	201,181,306	8.3590	7.190	7.190	7.198	7.095	7.336	27,985,103	7.1889	-0.48%
2021-09-09	8.460	8.460	8.470	8.360	8.720	44,188,127	374,581,668	8.4770	7.224	7.224	7.233	7.139	7.446	51,747,839	7.2386	-3.31%
2021-09-08	8.750	8.740	8.750	8.620	9.050	50,201,460	441,634,615	8.7972	7.472	7.463	7.472	7.361	7.728	58,789,934	7.5121	-4.68%
2021-09-07	9.180	9.180	9.190	8.750	9.250	91,045,601	826,086,802	9.0733	7.839	7.839	7.847	7.472	7.899	106,621,697	7.7478	4.44%
2021-09-06	8.790	8.790	8.800	8.200	8.970	114,102,931	995,517,014	8.7247	7.506	7.506	7.514	7.002	7.660	133,623,678	7.4502	7.20%
2021-09-03	8.200	8.200	8.210	8.070	8.440	68,880,756	569,166,713	8.2631	7.002	7.002	7.011	6.891	7.207	80,664,887	7.0559	-1.09%
2021-09-02	8.290	8.290	8.300	7.560	8.300	142,850,846	1,148,449,371	8.0395	7.079	7.079	7.087	6.456	7.087	167,289,791	6.8650	9.22%
2021-09-01	7.590	7.580	7.590	7.340	7.850	49,502,800	375,298,262	7.5814	6.481	6.473	6.481	6.268	6.703	57,971,747	6.4738	-3.07%
2021-08-31	7.830	7.830	7.840	7.610	8.100	103,197,527	811,290,146	7.8615	6.686	6.686	6.695	6.498	6.917	120,852,576	6.7131	-1.39%
2021-08-30	7.940	7.940	7.950	7.710	8.030	105,424,440	834,051,349	7.9114	6.780	6.780	6.789	6.584	6.857	123,460,470	6.7556	3.25%
2021-08-27	7.690	7.690	7.700	7.300	7.900	99,963,198	767,294,211	7.6758	6.567	6.567	6.575	6.234	6.746	117,064,918	6.5544	4.77%
2021-08-26	7.340	7.330	7.340	7.260	7.550	30,527,375	224,163,546	7.3430	6.268	6.259	6.268	6.199	6.447	35,750,003	6.2703	-2.78%
2021-08-25	7.550	7.540	7.550	7.280	7.570	41,156,272	306,942,522	7.4580	6.447	6.439	6.447	6.216	6.464	48,197,294	6.3685	3.00%
2021-08-24	7.330	7.320	7.330	7.180	7.530	44,915,828	330,649,524	7.3615	6.259	6.251	6.259	6.131	6.430	52,600,035	6.2861	2.09%
2021-08-23	7.180	7.180	7.190	7.040	7.210	22,784,794	163,237,658	7.1643	6.131	6.131	6.140	6.012	6.157	26,682,820	6.1177	2.28%
2021-08-20	7.020	7.020	7.030	6.900	7.180	33,132,904	232,983,512	7.0318	5.994	5.994	6.003	5.892	6.131	38,801,286	6.0045	-2.36%
2021-08-19	7.190	7.170	7.190	7.000	7.310	45,048,617	323,508,358	7.1813	6.140	6.123	6.140	5.977	6.242	52,755,542	6.1322	2.57%
2021-08-18	7.010	7.000	7.010	6.930	7.110	17,001,810	119,541,718	7.0311	5.986	5.977	5.986	5.918	6.071	19,910,482	6.0040	0.57%
2021-08-17	6.970	6.960	6.970	6.870	7.160	24,676,175	172,145,149	6.9762	5.952	5.943	5.952	5.866	6.114	28,897,779	5.9570	-1.55%
2021-08-16	7.080	7.070	7.080	7.020	7.290	21,036,278	150,382,248	7.1487	6.046	6.037	6.046	5.994	6.225	24,635,168	6.1044	-1.39%
2021-08-13	7.180	7.180	7.190	7.120	7.350	30,329,963	219,530,188	7.2381	6.131	6.131	6.140	6.080	6.276	35,518,818	6.1807	-1.64%
2021-08-12	7.300	7.290	7.300	6.790	7.430	85,358,645	617,925,316	7.2392	6.234	6.225	6.234	5.798	6.345	99,961,815	6.1816	6.73%
2021-08-11	6.840	6.830	6.840	6.760	6.880	11,192,998	76,256,195	6.8128	5.841	5.832	5.841	5.772	5.875	13,107,898	5.8176	0.29%
2021-08-10	6.820	6.820	6.830	6.660	6.820	17,170,543	116,022,996	6.7571	5.824	5.824	5.832	5.687	5.824	20,108,082	5.7700	1.64%
2021-08-09	6.710	6.700	6.710	6.520	6.760	19,561,633	130,187,143	6.6552	5.730	5.721	5.730	5.568	5.772	22,908,240	5.6830	-1.03%
2021-08-06	6.780	6.780	6.790	6.720	6.860	20,272,635	137,492,620	6.7822	5.790	5.790	5.798	5.738	5.858	23,740,881	5.7914	-0.15%
2021-08-05	6.790	6.790	6.800	6.780	6.940	18,879,993	128,995,229	6.8324	5.798	5.798	5.807	5.790	5.926	22,109,985	5.8343	-1.88%
2021-08-04	6.920	6.910	6.920	6.770	6.970	21,842,296	151,001,899	6.9133	5.909	5.901	5.909	5.781	5.952	25,579,079	5.9033	1.62%
2021-08-03	6.810	6.800	6.810	6.760	6.990	21,686,155	148,374,080	6.8419	5.815	5.807	5.815	5.772	5.969	25,396,226	5.8424	-1.16%
2021-08-02	6.890	6.890	6.900	6.760	6.950	35,602,818	243,838,710	6.8489	5.883	5.883	5.892	5.772	5.935	41,693,754	5.8483	2.53%
2021-07-30	6.720	6.710	6.720	6.580	6.890	30,943,774	208,066,302	6.7240	5.738	5.730	5.738	5.619	5.883	36,237,640	5.7417	0.30%
2021-07-29	6.700	6.680	6.700	6.340	6.770	69,671,298	459,288,827	6.5922	5.721	5.704	5.721	5.414	5.781	81,590,675	5.6292	6.52%
2021-07-28	6.290	6.280	6.290	6.100	6.570	97,789,742	612,375,100	6.2622	5.371	5.363	5.371	5.209	5.610	114,519,627	5.3473	-2.93%
2021-07-27	6.480	6.450	6.480	6.340	6.870	61,119,698	404,563,156	6.6192	5.533	5.508	5.533	5.414	5.866	71,576,066	5.6522	-4.14%
2021-07-26	6.760	6.760	6.770	6.730	7.080	35,849,825	245,150,468	6.8383	5.772	5.772	5.781	5.747	6.046	41,983,019	5.8393	-4.25%
2021-07-23	7.060	7.050	7.060	7.010	7.230	32,707,600	233,308,030	7.1331	6.029	6.020	6.029	5.986	6.174	38,303,221	6.0911	0.57%
2021-07-22	7.020	7.020	7.030	6.900	7.100	23,952,275	168,242,649	7.0241	5.994	5.994	6.003	5.892	6.063	28,050,034	5.9979	1.89%
2021-07-21	6.890	6.880	6.890	6.830	7.060	33,784,850	233,463,416	6.9103	5.883	5.875	5.883	5.832	6.029	39,564,767	5.9008	0.88%
2021-07-20	6.830	6.820	6.830	6.760	6.910	26,647,188	181,437,767	6.8089	5.832	5.824	5.832	5.772	5.901	31,205,993	5.8142	-1.30%
2021-07-19	6.920	6.910	6.920	6.850	7.090	26,140,954	181,609,642	6.9473	5.909	5.901	5.909	5.849	6.054	30,613,153	5.9324	-2.12%
2021-07-16	7.070	7.060	7.070	7.030	7.220	31,522,561	223,699,775	7.0965	6.037	6.029	6.037	6.003	6.165	36,915,446	6.0598	-1.12%
2021-07-15	7.150	7.140	7.150	7.080	7.320	29,077,129	208,607,312	7.1743	6.105	6.097	6.105	6.046	6.251	34,051,649	6.1262	-1.65%
2021-07-14	7.270	7.270	7.280	7.250	7.650	49,924,437	367,609,500	7.3633	6.208	6.208	6.216	6.191	6.532	58,465,518	6.2876	-4.97%
2021-07-13	7.650	7.650	7.660	7.610	7.880	54,967,238	424,938,672	7.7308	6.532	6.532	6.541	6.498	6.729	64,371,042	6.6014	0.66%
2021-07-12	7.600	7.600	7.610	7.560	8.100	101,307,039	791,239,591	7.8103	6.490	6.490	6.498	6.456	6.917	118,638,663	6.6693	-1.17%
2021-07-09	7.690	7.690	7.700	7.270	7.770	93,239,069	705,023,940	7.5615	6.567	6.567	6.575	6.208	6.635	109,190,424	6.4568	5.78%
2021-07-08	7.270	7.260	7.270	7.200	7.740	94,934,035	707,426,749	7.4518	6.208	6.199	6.208	6.148	6.609	111,175,365	6.3632	-2.81%
2021-07-07	7.480	7.470	7.480	6.550	7.480	155,517,266	1,118,539,607	7.1924	6.387	6.379	6.387	5.593	6.387	182,123,184	6.1417	10.00%
2021-07-06	6.800	6.800	6.810	6.730	6.920	19,665,779	133,694,671	6.7983	5.807	5.807	5.815	5.747	5.909	23,030,204	5.8052	-1.73%
2021-07-05	6.920	6.910	6.920	6.780	6.960	19,911,820	137,442,047	6.9025	5.909	5.901	5.909	5.790	5.943	23,318,337	5.8942	1.32%
2021-07-02	6.830	6.820	6.830	6.800	6.940	27,250,179	186,928,857	6.8597	5.832	5.824	5.832	5.807	5.926	31,912,144	5.8576	-2.01%
2021-06-30	6.970	6.960	6.970	6.880	7.060	19,676,664	136,926,460	6.9588	5.952	5.943	5.952	5.875	6.029	23,042,951	5.9422	-0.71%
2021-06-29	7.020	7.020	7.030	6.980	7.250	34,213,610	242,426,090	7.0857	5.994	5.994	6.003	5.960	6.191	40,066,880	6.0505	-0.71%
2021-06-28	7.070	7.060	7.070	6.960	7.100	27,508,715	193,845,911	7.0467	6.037	6.029	6.037	5.943	6.063	32,214,910	6.0173	2.02%
2021-06-25	6.930	6.920	6.930	6.820	7.010	42,746,918	294,581,469	6.8913	5.918	5.909	5.918	5.824	5.986	50,060,067	5.8846	0.14%
2021-06-24	6.920	6.910	6.920	6.840	7.120	60,090,072	417,644,835	6.9503	5.909	5.901	5.909	5.841	6.080	70,370,291	5.9350	-2.12%
2021-06-23	7.070	7.060	7.070	7.020	7.290	49,327,295	352,753,049	7.1513	6.037	6.029	6.037	5.994	6.225	57,766,216	6.1066	-0.42%
2021-06-22	7.100	7.100	7.110	6.920	7.230	43,602,678	310,052,728	7.1109	6.063	6.063	6.071	5.909	6.174	51,062,231	6.0721	2.31%
2021-06-21	6.940	6.930	6.940	6.840	7.020	19,588,340	136,011,177	6.9435	5.926	5.918	5.926	5.841	5.994	22,939,516	5.9291	-0.86%
2021-06-18	7.000	6.990	7.000	6.790	7.080	43,948,288	305,619,030	6.9541	5.977	5.969	5.977	5.798	6.046	51,466,968	5.9382	3.09%
2021-06-17	6.790	6.790	6.800	6.680	7.000	20,396,562	139,267,670	6.8280	5.798	5.798	5.807	5.704	5.977	23,886,009	5.8305	0.44%
2021-06-16	6.760	6.750	6.760	6.750	7.190	35,127,352	241,421,676	6.8728	5.772	5.764	5.772	5.764	6.140	41,136,945	5.8687	-6.11%
2021-06-15	7.200	7.190	7.200	7.030	7.230	45,249,835	324,039,223	7.1611	6.148	6.140	6.148	6.003	6.174	52,991,184	6.1150	2.27%
2021-06-11	7.040	7.040	7.050	6.920	7.120	18,378,678	129,161,519	7.0278	6.012	6.012	6.020	5.909	6.080	21,522,905	6.0011	0.28%
2021-06-10	7.020	6.990	7.020	6.910	7.150	33,794,137	238,602,033	7.0605	5.994	5.969	5.994	5.901	6.105	39,575,643	6.0290	1.01%
2021-06-09	6.950	6.950	6.960	6.930	7.040	14,368,122	100,365,462	6.9853	5.935	5.935	5.943	5.918	6.012	16,826,223	5.9648	-0.43%
2021-06-08	6.980	6.960	6.980	6.840	7.070	28,268,894	197,974,787	7.0033	5.960	5.943	5.960	5.841	6.037	33,105,141	5.9802	1.01%
2021-06-07	6.910	6.900	6.910	6.770	6.970	32,672,729	223,572,732	6.8428	5.901	5.892	5.901	5.781	5.952	38,262,385	5.8431	-0.58%
2021-06-04	6.950	6.940	6.950	6.710	7.020	37,583,601	259,469,667	6.9038	5.935	5.926	5.935	5.730	5.994	44,013,409	5.8952	2.51%
2021-06-03	6.780	6.760	6.780	6.740	6.870	15,149,967	102,945,300	6.7951	5.790	5.772	5.790	5.755	5.866	17,741,826	5.8024	-0.73%
2021-06-02	6.830	6.810	6.830	6.690	6.890	28,865,134	196,947,159	6.8230	5.832	5.815	5.832	5.713	5.883	33,803,386	5.8263	2.25%
2021-06-01	6.680	6.670	6.680	6.570	6.690	19,249,352	127,813,359	6.6399	5.704	5.696	5.704	5.610	5.713	22,542,534	5.6699	1.06%
2021-05-31	6.610	6.610	6.620	6.590	6.740	21,857,800	144,852,804	6.6271	5.644	5.644	5.653	5.627	5.755	25,597,236	5.6589	-1.64%
2021-05-28	6.720	6.700	6.720	6.690	6.870	26,565,027	179,905,194	6.7723	5.738	5.721	5.738	5.713	5.866	31,109,776	5.7829	-0.30%
2021-05-27	6.920	6.900	6.920	6.770	6.920	36,715,329	252,452,528	6.8759	5.755	5.739	5.755	5.631	5.755	44,144,084	5.7188	1.17%
2021-05-26	6.840	6.830	6.840	6.790	6.970	22,727,988	155,835,658	6.8566	5.689	5.681	5.689	5.647	5.797	27,326,630	5.7027	-0.58%
2021-05-25	6.880	6.870	6.880	6.770	6.880	22,126,527	151,320,278	6.8389	5.722	5.714	5.722	5.631	5.722	26,603,473	5.6880	1.78%
2021-05-24	6.760	6.760	6.770	6.730	6.870	15,334,919	103,676,165	6.7608	5.622	5.622	5.631	5.597	5.714	18,437,693	5.6231	-1.02%
2021-05-21	6.830	6.820	6.830	6.740	6.920	16,047,037	109,086,890	6.7979	5.681	5.672	5.681	5.606	5.755	19,293,896	5.6540	-0.29%
2021-05-20	6.850	6.850	6.860	6.750	6.970	39,829,794	274,217,567	6.8847	5.697	5.697	5.706	5.614	5.797	47,888,711	5.7261	1.48%
2021-05-18	6.750	6.750	6.760	6.700	6.870	19,121,880	129,293,179	6.7615	5.614	5.614	5.622	5.572	5.714	22,990,884	5.6237	0.00%
2021-05-17	6.750	6.750	6.760	6.690	6.910	30,877,775	210,303,424	6.8108	5.614	5.614	5.622	5.564	5.747	37,125,395	5.6647	0.60%
2021-05-14	6.710	6.710	6.720	6.580	6.830	36,927,818	247,400,266	6.6996	5.581	5.581	5.589	5.473	5.681	44,399,567	5.5721	0.15%
2021-05-13	6.700	6.690	6.700	6.670	6.880	22,196,298	149,527,125	6.7366	5.572	5.564	5.572	5.548	5.722	26,687,361	5.6029	-2.05%
2021-05-12	6.840	6.830	6.840	6.650	7.020	48,219,932	331,108,282	6.8666	5.689	5.681	5.689	5.531	5.839	57,976,458	5.7111	1.48%
2021-05-11	6.740	6.730	6.740	6.650	6.840	22,138,437	149,242,278	6.7413	5.606	5.597	5.606	5.531	5.689	26,617,793	5.6069	-1.61%
2021-05-10	6.850	6.840	6.850	6.670	6.930	24,341,379	166,471,030	6.8390	5.697	5.689	5.697	5.548	5.764	29,266,465	5.6881	3.16%
2021-05-07	6.640	6.640	6.650	6.630	6.800	15,387,613	102,938,736	6.6897	5.523	5.523	5.531	5.514	5.656	18,501,049	5.5639	-1.92%
2021-05-06	6.770	6.760	6.770	6.670	6.800	28,020,336	188,569,667	6.7297	5.631	5.622	5.631	5.548	5.656	33,689,800	5.5972	0.15%
2021-05-05	6.760	6.760	6.770	6.610	6.830	21,513,468	145,625,847	6.7691	5.622	5.622	5.631	5.498	5.681	25,866,372	5.6299	1.20%
2021-05-04	6.680	6.670	6.680	6.500	6.680	12,797,302	84,588,428	6.6099	5.556	5.548	5.556	5.406	5.556	15,386,630	5.4975	1.67%
2021-05-03	6.570	6.560	6.570	6.440	6.620	20,120,596	131,071,343	6.5143	5.464	5.456	5.464	5.356	5.506	24,191,674	5.4180	-0.90%
2021-04-30	6.630	6.630	6.640	6.600	6.940	43,469,654	291,414,989	6.7039	5.514	5.514	5.523	5.489	5.772	52,265,038	5.5757	-1.04%
2021-04-29	6.700	6.690	6.700	6.630	6.770	18,084,858	120,868,872	6.6834	5.572	5.564	5.572	5.514	5.631	21,744,038	5.5587	0.00%
2021-04-28	6.700	6.690	6.700	6.660	6.750	27,990,380	187,875,995	6.7122	5.572	5.564	5.572	5.539	5.614	33,653,782	5.5826	-0.45%
2021-04-27	6.730	6.730	6.740	6.710	6.870	23,102,575	156,535,393	6.7757	5.597	5.597	5.606	5.581	5.714	27,777,009	5.6354	-0.74%
2021-04-26	6.780	6.780	6.790	6.760	6.930	22,907,688	156,398,559	6.8273	5.639	5.639	5.647	5.622	5.764	27,542,690	5.6784	-1.45%
2021-04-23	6.880	6.880	6.890	6.860	7.000	18,345,883	126,867,052	6.9153	5.722	5.722	5.731	5.706	5.822	22,057,877	5.7516	-0.58%
2021-04-22	6.920	6.910	6.920	6.830	7.110	25,431,358	175,882,314	6.9160	5.755	5.747	5.755	5.681	5.913	30,576,984	5.7521	-1.70%
2021-04-21	7.040	7.030	7.040	6.980	7.120	28,885,599	202,782,631	7.0202	5.855	5.847	5.855	5.805	5.922	34,730,135	5.8388	-1.40%
2021-04-20	7.140	7.140	7.150	7.100	7.480	46,781,951	337,310,840	7.2103	5.938	5.938	5.947	5.905	6.221	56,247,525	5.9969	-4.03%
2021-04-19	7.440	7.440	7.450	7.200	7.530	96,985,908	716,833,142	7.3911	6.188	6.188	6.196	5.988	6.263	116,609,444	6.1473	3.77%
2021-04-16	7.170	7.170	7.180	6.810	7.290	56,823,199	405,861,196	7.1425	5.963	5.963	5.972	5.664	6.063	68,320,458	5.9406	5.44%
2021-04-15	6.800	6.800	6.810	6.680	6.830	12,442,697	84,068,925	6.7565	5.656	5.656	5.664	5.556	5.681	14,960,276	5.6195	-0.29%
2021-04-14	6.820	6.820	6.830	6.600	6.990	48,530,038	333,160,895	6.8650	5.672	5.672	5.681	5.489	5.814	58,349,309	5.7098	3.49%
2021-04-13	6.590	6.580	6.590	6.550	6.700	41,720,198	275,320,221	6.5992	5.481	5.473	5.481	5.448	5.572	50,161,608	5.4887	0.15%
2021-04-12	6.580	6.570	6.580	6.540	6.910	28,176,499	187,675,874	6.6607	5.473	5.464	5.473	5.439	5.747	33,877,560	5.5398	-2.66%
2021-04-09	6.760	6.750	6.760	6.680	6.920	28,126,433	189,937,395	6.7530	5.622	5.614	5.622	5.556	5.755	33,817,364	5.6166	-1.17%
2021-04-08	6.840	6.830	6.840	6.750	6.920	38,941,260	266,503,730	6.8437	5.689	5.681	5.689	5.614	5.755	46,820,397	5.6920	-0.73%
2021-04-07	6.890	6.880	6.890	6.690	7.000	41,101,476	282,707,555	6.8783	5.731	5.722	5.731	5.564	5.822	49,417,697	5.7208	3.92%
2021-04-01	6.630	6.630	6.640	6.510	6.710	24,440,319	162,273,671	6.6396	5.514	5.514	5.523	5.414	5.581	29,385,424	5.5223	1.53%
2021-03-31	6.530	6.520	6.530	6.460	6.660	29,478,170	192,120,259	6.5174	5.431	5.423	5.431	5.373	5.539	35,442,603	5.4206	-1.36%
2021-03-30	6.620	6.610	6.620	6.400	6.630	39,685,750	258,662,659	6.5178	5.506	5.498	5.506	5.323	5.514	47,715,522	5.4209	0.76%
2021-03-29	6.570	6.560	6.570	6.540	6.740	33,645,998	223,199,625	6.6338	5.464	5.456	5.464	5.439	5.606	40,453,724	5.5174	-1.35%
2021-03-26	6.660	6.650	6.660	6.550	6.730	32,794,546	217,640,232	6.6365	5.539	5.531	5.539	5.448	5.597	39,429,994	5.5197	0.60%
2021-03-25	6.620	6.620	6.630	6.510	6.700	34,404,864	227,150,186	6.6023	5.506	5.506	5.514	5.414	5.572	41,366,134	5.4912	-1.93%
2021-03-24	6.750	6.750	6.760	6.710	6.970	35,472,166	240,175,203	6.7708	5.614	5.614	5.622	5.581	5.797	42,649,387	5.6314	-3.30%
2021-03-23	6.980	6.970	6.980	6.960	7.140	25,339,885	177,525,046	7.0058	5.805	5.797	5.805	5.789	5.938	30,467,002	5.8268	-1.55%
2021-03-22	7.090	7.080	7.090	7.070	7.170	19,316,211	137,385,517	7.1124	5.897	5.889	5.897	5.880	5.963	23,224,535	5.9155	-0.84%
2021-03-19	7.150	7.140	7.150	7.070	7.250	26,276,989	187,739,129	7.1446	5.947	5.938	5.947	5.880	6.030	31,593,714	5.9423	-1.65%
2021-03-18	7.270	7.270	7.280	7.270	7.510	18,532,299	136,718,310	7.3773	6.047	6.047	6.055	6.047	6.246	22,282,011	6.1358	-1.09%
2021-03-17	7.350	7.340	7.350	7.120	7.380	20,019,374	146,341,125	7.3100	6.113	6.105	6.113	5.922	6.138	24,069,972	6.0798	2.37%
2021-03-16	7.180	7.180	7.190	7.100	7.240	10,823,573	77,585,820	7.1682	5.972	5.972	5.980	5.905	6.022	13,013,549	5.9619	1.13%
2021-03-15	7.100	7.090	7.100	7.000	7.250	16,230,652	115,239,635	7.1001	5.905	5.897	5.905	5.822	6.030	19,514,663	5.9053	-1.66%
2021-03-12	7.220	7.210	7.220	7.180	7.420	18,508,192	134,227,513	7.2523	6.005	5.997	6.005	5.972	6.171	22,253,026	6.0319	-1.63%
2021-03-11	7.340	7.340	7.350	7.250	7.420	30,256,038	221,520,469	7.3215	6.105	6.105	6.113	6.030	6.171	36,377,860	6.0894	1.24%
2021-03-10	7.250	7.240	7.250	7.190	7.380	24,969,066	181,649,421	7.2750	6.030	6.022	6.030	5.980	6.138	30,021,154	6.0507	2.11%
2021-03-09	7.100	7.100	7.110	6.840	7.500	72,941,800	524,171,935	7.1862	5.905	5.905	5.913	5.689	6.238	87,700,398	5.9768	0.85%
2021-03-08	7.040	7.000	7.040	6.960	7.280	25,009,265	176,252,353	7.0475	5.855	5.822	5.855	5.789	6.055	30,069,487	5.8615	-2.09%
2021-03-05	7.190	7.180	7.190	6.890	7.310	33,698,323	240,761,283	7.1446	5.980	5.972	5.980	5.731	6.080	40,516,636	5.9423	0.84%
2021-03-04	7.130	7.120	7.130	7.120	7.300	13,609,401	97,457,906	7.1611	5.930	5.922	5.930	5.922	6.072	16,363,044	5.9560	-2.60%
2021-03-03	7.320	7.310	7.320	7.190	7.330	10,728,991	78,100,003	7.2793	6.088	6.080	6.088	5.980	6.096	12,899,829	6.0543	1.39%
2021-03-02	7.220	7.210	7.220	7.110	7.480	25,468,295	183,779,818	7.2160	6.005	5.997	6.005	5.913	6.221	30,621,394	6.0017	-2.04%
2021-03-01	7.370	7.360	7.370	7.220	7.410	15,171,728	110,749,868	7.2998	6.130	6.121	6.130	6.005	6.163	18,241,483	6.0713	2.36%
2021-02-26	7.200	7.190	7.200	7.100	7.390	41,460,387	299,524,275	7.2243	5.988	5.980	5.988	5.905	6.146	49,849,228	6.0086	-3.61%
2021-02-25	7.470	7.460	7.470	7.420	7.590	22,689,771	170,387,464	7.5094	6.213	6.205	6.213	6.171	6.313	27,280,681	6.2457	0.40%
2021-02-24	7.440	7.440	7.450	7.330	7.790	40,862,842	306,521,744	7.5012	6.188	6.188	6.196	6.096	6.479	49,130,780	6.2389	-3.38%
2021-02-23	7.700	7.700	7.710	7.600	7.780	24,524,660	188,735,326	7.6957	6.404	6.404	6.413	6.321	6.471	29,486,830	6.4007	-0.65%
2021-02-22	7.750	7.750	7.760	7.700	8.030	32,154,767	252,314,834	7.8469	6.446	6.446	6.454	6.404	6.679	38,660,766	6.5264	-2.76%
2021-02-19	7.970	7.970	7.980	7.790	8.030	26,736,444	212,312,760	7.9409	6.629	6.629	6.637	6.479	6.679	32,146,133	6.6046	0.00%
2021-02-18	7.970	7.940	7.970	7.850	8.080	32,780,970	260,345,551	7.9420	6.629	6.604	6.629	6.529	6.720	39,413,671	6.6055	-1.24%
2021-02-17	8.070	8.060	8.070	7.980	8.150	23,519,766	189,769,497	8.0685	6.712	6.704	6.712	6.637	6.778	28,278,612	6.7107	-0.49%
2021-02-16	8.110	8.110	8.120	7.910	8.210	40,527,285	327,747,264	8.0871	6.745	6.745	6.754	6.579	6.828	48,727,328	6.7261	3.71%
2021-02-11	7.820	7.810	7.820	7.660	7.830	12,436,170	96,499,735	7.7596	6.504	6.496	6.504	6.371	6.512	14,952,429	6.4538	0.90%
2021-02-10	7.750	7.740	7.750	7.590	7.850	26,829,780	207,231,787	7.7239	6.446	6.437	6.446	6.313	6.529	32,258,354	6.4241	0.78%
2021-02-09	7.690	7.680	7.690	7.540	7.760	20,294,365	155,289,029	7.6518	6.396	6.388	6.396	6.271	6.454	24,400,603	6.3641	1.05%
2021-02-08	7.610	7.610	7.620	7.310	7.640	33,708,977	253,845,533	7.5305	6.329	6.329	6.338	6.080	6.354	40,529,445	6.2632	4.25%
2021-02-05	7.300	7.280	7.300	7.250	7.550	32,305,711	237,214,136	7.3428	6.072	6.055	6.072	6.030	6.279	38,842,251	6.1071	-2.54%
2021-02-04	7.490	7.480	7.490	7.340	7.620	36,044,661	269,093,996	7.4656	6.230	6.221	6.230	6.105	6.338	43,337,717	6.2092	0.00%
2021-02-03	7.490	7.480	7.490	7.200	7.720	61,455,191	459,524,828	7.4774	6.230	6.221	6.230	5.988	6.421	73,889,659	6.2191	2.46%
2021-02-02	7.310	7.300	7.310	7.210	7.410	70,079,937	510,791,259	7.2887	6.080	6.072	6.080	5.997	6.163	84,259,483	6.0621	3.10%
2021-02-01	7.090	7.090	7.100	7.020	7.230	41,756,423	298,421,764	7.1467	5.897	5.897	5.905	5.839	6.013	50,205,162	5.9440	0.28%
2021-01-29	7.070	7.070	7.080	6.960	7.390	46,907,518	334,178,595	7.1242	5.880	5.880	5.889	5.789	6.146	56,398,499	5.9253	-3.15%
2021-01-28	7.300	7.300	7.310	7.280	7.540	68,963,957	509,630,350	7.3898	6.072	6.072	6.080	6.055	6.271	82,917,703	6.1462	-4.82%
2021-01-27	7.670	7.660	7.670	7.480	7.880	49,793,832	379,904,684	7.6296	6.379	6.371	6.379	6.221	6.554	59,868,812	6.3456	-0.65%
2021-01-26	7.720	7.700	7.720	7.600	7.990	64,794,440	501,331,904	7.7373	6.421	6.404	6.421	6.321	6.645	77,904,551	6.4352	-2.15%
2021-01-25	7.890	7.890	7.900	7.880	8.100	83,070,151	658,265,203	7.9242	6.562	6.562	6.571	6.554	6.737	99,878,058	6.5907	-2.35%
2021-01-22	8.080	8.070	8.080	7.970	8.340	71,551,701	581,526,057	8.1274	6.720	6.712	6.720	6.629	6.937	86,029,035	6.7596	-0.49%
2021-01-21	8.120	8.120	8.130	8.100	8.410	79,932,510	651,789,662	8.1542	6.754	6.754	6.762	6.737	6.995	96,105,566	6.7820	-2.75%
2021-01-20	8.350	8.340	8.350	8.150	8.550	115,951,213	967,144,994	8.3410	6.945	6.937	6.945	6.778	7.111	139,412,073	6.9373	2.08%
2021-01-19	8.180	8.170	8.180	8.100	8.770	163,089,475	1,346,273,538	8.2548	6.803	6.795	6.803	6.737	7.294	196,088,003	6.8657	-5.10%
2021-01-18	8.620	8.620	8.630	8.460	9.280	311,272,216	2,751,870,944	8.8407	7.169	7.169	7.178	7.036	7.718	374,253,134	7.3530	-8.10%
2021-01-15	9.380	9.370	9.380	7.460	10.08	416,811,184	3,734,700,878	8.9602	7.801	7.793	7.801	6.205	8.384	501,146,212	7.4523	19.49%
2021-01-14	7.850	7.840	7.850	7.760	7.950	30,152,128	236,134,752	7.8314	6.529	6.521	6.529	6.454	6.612	36,252,925	6.5135	-0.63%
2021-01-13	7.900	7.900	7.910	7.860	8.080	39,519,246	313,099,494	7.9227	6.571	6.571	6.579	6.537	6.720	47,515,329	6.5894	-1.86%
2021-01-12	8.050	8.040	8.050	7.880	8.080	40,361,500	321,517,812	7.9660	6.695	6.687	6.695	6.554	6.720	48,527,999	6.6254	-0.12%
2021-01-11	8.060	8.050	8.060	7.950	8.500	83,917,141	681,115,195	8.1165	6.704	6.695	6.704	6.612	7.070	100,896,423	6.7506	-2.89%
2021-01-08	8.300	8.290	8.300	7.830	8.340	80,423,968	652,337,991	8.1112	6.903	6.895	6.903	6.512	6.937	96,696,462	6.7462	2.98%
2021-01-07	8.060	8.050	8.060	8.020	8.200	48,522,565	391,613,896	8.0708	6.704	6.695	6.704	6.670	6.820	58,340,324	6.7126	-1.47%
2021-01-06	8.180	8.180	8.190	8.140	8.480	41,355,200	340,407,152	8.2313	6.803	6.803	6.812	6.770	7.053	49,722,758	6.8461	-0.97%
2021-01-05	8.260	8.250	8.260	8.220	8.690	51,582,749	430,519,694	8.3462	6.870	6.862	6.870	6.837	7.228	62,019,687	6.9417	-4.73%
2021-01-04	8.670	8.670	8.680	8.500	8.860	35,901,698	311,575,568	8.6786	7.211	7.211	7.219	7.070	7.369	43,165,828	7.2181	0.58%
2020-12-31	8.620	8.580	8.620	8.300	8.640	28,441,975	242,263,318	8.5178	7.169	7.136	7.169	6.903	7.186	34,196,750	7.0844	3.86%
2020-12-30	8.300	8.290	8.300	8.060	8.360	43,854,794	362,575,537	8.2676	6.903	6.895	6.903	6.704	6.953	52,728,105	6.8763	3.75%
2020-12-29	8.000	7.990	8.000	7.900	8.160	29,086,000	232,302,884	7.9868	6.654	6.645	6.654	6.571	6.787	34,971,084	6.6427	-0.12%
2020-12-28	8.010	8.000	8.010	7.820	8.190	45,819,561	367,313,618	8.0165	6.662	6.654	6.662	6.504	6.812	55,090,411	6.6675	0.25%
2020-12-24	7.990	7.980	7.990	7.920	8.160	16,490,086	132,162,818	8.0147	6.645	6.637	6.645	6.587	6.787	19,826,589	6.6659	-0.99%
2020-12-23	8.070	8.060	8.070	7.970	8.270	29,534,478	239,742,516	8.1174	6.712	6.704	6.712	6.629	6.878	35,510,304	6.7514	0.37%
2020-12-22	8.040	8.030	8.040	7.910	8.420	31,981,261	259,675,355	8.1196	6.687	6.679	6.687	6.579	7.003	38,452,154	6.7532	-3.48%
2020-12-21	8.330	8.330	8.350	8.300	8.580	37,408,463	313,824,113	8.3891	6.928	6.928	6.945	6.903	7.136	44,977,463	6.9774	-1.88%
2020-12-18	8.490	8.480	8.490	8.240	8.610	36,112,634	305,361,891	8.4558	7.061	7.053	7.061	6.853	7.161	43,419,444	7.0328	2.29%
2020-12-17	8.300	8.280	8.300	8.110	8.320	19,285,782	158,106,015	8.1981	6.903	6.887	6.903	6.745	6.920	23,187,949	6.8185	1.34%
2020-12-16	8.190	8.190	8.220	8.190	8.550	15,100,533	125,025,575	8.2795	6.812	6.812	6.837	6.812	7.111	18,155,883	6.8862	-2.27%
2020-12-15	8.380	8.360	8.380	8.180	8.500	26,004,921	216,551,237	8.3273	6.970	6.953	6.970	6.803	7.070	31,266,598	6.9260	-0.24%
2020-12-14	8.400	8.390	8.400	7.930	8.400	43,989,557	364,818,732	8.2933	6.986	6.978	6.986	6.596	6.986	52,890,135	6.8977	5.13%
2020-12-11	7.990	7.980	7.990	7.830	8.120	37,930,325	301,634,355	7.9523	6.645	6.637	6.645	6.512	6.754	45,604,915	6.6141	2.44%
2020-12-10	7.800	7.780	7.800	7.700	7.950	21,728,955	170,060,224	7.8264	6.487	6.471	6.487	6.404	6.612	26,125,459	6.5094	-0.64%
2020-12-09	7.850	7.850	7.860	7.820	8.190	29,109,824	230,164,822	7.9068	6.529	6.529	6.537	6.504	6.812	34,999,728	6.5762	-2.73%
2020-12-08	8.070	8.060	8.070	7.760	8.160	46,843,125	373,051,752	7.9639	6.712	6.704	6.712	6.454	6.787	56,321,077	6.6237	3.99%
2020-12-07	7.760	7.750	7.760	7.600	8.060	42,028,739	324,025,501	7.7096	6.454	6.446	6.454	6.321	6.704	50,532,577	6.4122	-3.48%
2020-12-04	8.040	8.040	8.050	8.000	8.240	29,122,999	234,625,309	8.0564	6.687	6.687	6.695	6.654	6.853	35,015,569	6.7006	-0.74%
2020-12-03	8.100	8.090	8.100	7.950	8.270	47,789,586	386,527,218	8.0881	6.737	6.729	6.737	6.612	6.878	57,459,039	6.7270	-0.37%
2020-12-02	8.130	8.120	8.130	7.990	8.290	48,315,308	389,968,885	8.0713	6.762	6.754	6.762	6.645	6.895	58,091,132	6.7131	-1.69%
2020-12-01	8.270	8.260	8.270	8.190	8.460	35,830,141	296,080,396	8.2634	6.878	6.870	6.878	6.812	7.036	43,079,793	6.8728	-0.84%
2020-11-30	8.340	8.340	8.400	8.340	8.770	53,565,252	452,485,968	8.4474	6.937	6.937	6.986	6.937	7.294	64,403,318	7.0258	-4.90%
2020-11-27	8.770	8.770	8.780	8.610	8.940	24,577,363	215,429,225	8.7654	7.294	7.294	7.302	7.161	7.436	29,550,196	7.2903	-0.34%
2020-11-26	8.800	8.790	8.800	8.540	9.020	35,377,112	308,730,549	8.7268	7.319	7.311	7.319	7.103	7.502	42,535,101	7.2583	-1.68%
2020-11-25	8.950	8.950	8.960	8.900	9.630	36,512,597	334,022,358	9.1481	7.444	7.444	7.452	7.402	8.009	43,900,333	7.6087	-4.48%
2020-11-24	9.370	9.360	9.370	9.200	9.940	51,032,248	485,924,000	9.5219	7.793	7.785	7.793	7.652	8.267	61,357,801	7.9195	-1.16%
2020-11-23	9.480	9.480	9.490	9.400	9.690	54,951,078	523,630,037	9.5290	7.885	7.885	7.893	7.818	8.059	66,069,543	7.9254	0.32%
2020-11-20	9.450	9.440	9.450	8.780	9.560	101,774,024	946,752,306	9.3025	7.860	7.851	7.860	7.302	7.951	122,366,358	7.7370	6.54%
2020-11-19	8.870	8.860	8.870	8.210	8.870	79,221,002	680,451,281	8.5893	7.377	7.369	7.377	6.828	7.377	95,250,095	7.1438	9.91%
2020-11-18	8.070	8.060	8.070	7.920	8.200	44,371,550	356,210,418	8.0279	6.712	6.704	6.712	6.587	6.820	53,349,418	6.6769	-0.74%
2020-11-17	8.130	8.120	8.130	7.920	8.400	46,389,021	374,021,938	8.0627	6.762	6.754	6.762	6.587	6.986	55,775,092	6.7059	-0.12%
2020-11-16	8.140	8.130	8.140	8.020	8.530	62,307,298	509,587,150	8.1786	6.770	6.762	6.770	6.670	7.095	74,914,176	6.8023	-4.24%
2020-11-13	8.500	8.490	8.500	8.420	8.930	36,144,973	310,584,831	8.5928	7.070	7.061	7.070	7.003	7.427	43,458,326	7.1467	-2.30%
2020-11-12	8.700	8.690	8.700	8.510	8.780	31,374,859	271,126,288	8.6415	7.236	7.228	7.236	7.078	7.302	37,723,056	7.1873	2.59%
2020-11-11	8.480	8.470	8.480	8.400	9.150	42,582,783	368,992,764	8.6653	7.053	7.045	7.053	6.986	7.610	51,198,723	7.2071	-6.71%
2020-11-10	9.090	9.040	9.090	8.730	9.240	38,771,466	349,251,516	9.0080	7.560	7.519	7.560	7.261	7.685	46,616,248	7.4921	1.00%
2020-11-09	9.000	8.980	9.000	8.870	9.200	51,195,600	459,876,511	8.9827	7.485	7.469	7.485	7.377	7.652	61,554,205	7.4711	2.74%
2020-11-06	8.760	8.750	8.760	8.570	8.940	66,071,273	576,658,988	8.7278	7.286	7.278	7.286	7.128	7.436	79,439,731	7.2591	1.98%
2020-11-05	8.590	8.580	8.590	8.250	8.720	53,090,813	450,851,035	8.4921	7.144	7.136	7.144	6.862	7.253	63,832,884	7.0630	2.63%
2020-11-04	8.370	8.360	8.370	8.110	8.500	35,464,316	297,285,463	8.3827	6.961	6.953	6.961	6.745	7.070	42,639,949	6.9720	2.95%
2020-11-03	8.130	8.130	8.140	8.110	8.590	48,982,855	404,824,617	8.2646	6.762	6.762	6.770	6.745	7.144	58,893,747	6.8738	-2.87%
2020-11-02	8.370	8.370	8.380	8.080	8.550	77,345,862	650,912,129	8.4156	6.961	6.961	6.970	6.720	7.111	92,995,551	6.9994	5.28%
2020-10-30	7.950	7.950	7.960	7.740	8.500	89,496,895	730,316,072	8.1602	6.612	6.612	6.620	6.437	7.070	107,605,150	6.7870	1.79%
2020-10-29	7.810	7.810	7.850	7.420	7.980	38,429,679	298,892,051	7.7776	6.496	6.496	6.529	6.171	6.637	46,205,305	6.4688	2.76%
2020-10-28	7.600	7.580	7.610	7.500	7.830	21,315,078	162,514,866	7.6244	6.321	6.304	6.329	6.238	6.512	25,627,841	6.3413	-2.06%
2020-10-27	7.760	7.740	7.760	7.400	7.790	41,131,437	312,998,055	7.6097	6.454	6.437	6.454	6.155	6.479	49,453,721	6.3291	-0.13%
2020-10-23	7.770	7.770	7.780	7.500	8.050	68,941,728	542,775,923	7.8730	6.462	6.462	6.471	6.238	6.695	82,890,976	6.5481	3.60%
2020-10-22	7.500	7.500	7.510	7.380	7.700	35,274,790	265,377,779	7.5232	6.238	6.238	6.246	6.138	6.404	42,412,075	6.2571	-0.13%
2020-10-21	7.510	7.500	7.510	7.100	7.610	48,921,371	363,788,458	7.4362	6.246	6.238	6.246	5.905	6.329	58,819,822	6.1848	3.30%
2020-10-20	7.270	7.250	7.270	6.960	7.290	28,436,764	203,830,568	7.1679	6.047	6.030	6.047	5.789	6.063	34,190,485	5.9616	2.39%
2020-10-19	7.100	7.070	7.100	7.020	7.150	8,683,008	61,462,601	7.0785	5.905	5.880	5.905	5.839	5.947	10,439,875	5.8873	0.14%
2020-10-16	7.090	7.080	7.090	7.020	7.200	11,858,697	83,905,079	7.0754	5.897	5.889	5.897	5.839	5.988	14,258,113	5.8847	0.14%
2020-10-15	7.080	7.060	7.080	7.040	7.270	23,798,211	169,739,348	7.1324	5.889	5.872	5.889	5.855	6.047	28,613,396	5.9322	-0.28%
2020-10-14	7.100	7.100	7.110	6.770	7.200	46,724,228	330,322,734	7.0696	5.905	5.905	5.913	5.631	5.988	56,178,123	5.8799	6.61%
2020-10-12	6.660	6.650	6.660	6.590	6.740	31,707,963	210,811,133	6.6485	5.539	5.531	5.539	5.481	5.606	38,123,558	5.5297	0.15%
2020-10-09	6.650	6.640	6.650	6.550	6.750	23,773,754	158,245,499	6.6563	5.531	5.523	5.531	5.448	5.614	28,583,990	5.5362	-0.75%
2020-10-08	6.700	6.690	6.700	6.510	6.750	24,371,276	162,145,807	6.6532	5.572	5.564	5.572	5.414	5.614	29,302,411	5.5335	3.08%
2020-10-07	6.500	6.490	6.500	6.390	6.540	4,966,243	32,195,492	6.4829	5.406	5.398	5.406	5.315	5.439	5,971,082	5.3919	0.15%
2020-10-06	6.490	6.490	6.500	6.220	6.550	9,401,619	60,644,162	6.4504	5.398	5.398	5.406	5.173	5.448	11,303,885	5.3649	3.34%
2020-10-05	6.280	6.270	6.280	6.150	6.530	8,727,600	54,635,476	6.2601	5.223	5.215	5.223	5.115	5.431	10,493,489	5.2066	-2.64%
2020-09-30	6.450	6.450	6.460	6.290	6.550	9,277,500	59,833,494	6.4493	5.365	5.365	5.373	5.231	5.448	11,154,653	5.3640	0.94%
2020-09-29	6.390	6.380	6.390	6.250	6.400	8,690,383	54,998,398	6.3287	5.315	5.306	5.315	5.198	5.323	10,448,742	5.2636	1.11%
2020-09-28	6.320	6.310	6.320	6.180	6.350	11,170,148	70,063,603	6.2724	5.256	5.248	5.256	5.140	5.281	13,430,247	5.2169	1.77%
2020-09-25	6.210	6.210	6.220	6.080	6.650	35,896,477	224,018,820	6.2407	5.165	5.165	5.173	5.057	5.531	43,159,551	5.1905	-4.90%
2020-09-24	6.530	6.530	6.540	6.500	6.770	22,382,000	146,505,370	6.5457	5.431	5.431	5.439	5.406	5.631	26,910,637	5.4441	-3.55%
2020-09-23	6.770	6.760	6.770	6.690	6.900	12,720,822	86,043,292	6.7640	5.631	5.622	5.631	5.564	5.739	15,294,675	5.6257	0.00%
2020-09-22	6.770	6.760	6.770	6.710	7.120	26,914,163	183,507,380	6.8182	5.631	5.622	5.631	5.581	5.922	32,359,810	5.6708	-5.18%
2020-09-21	7.140	7.140	7.150	7.080	7.300	19,222,024	137,060,120	7.1304	5.938	5.938	5.947	5.889	6.072	23,111,291	5.9304	-1.24%
2020-09-18	7.230	7.190	7.230	7.030	7.280	25,464,707	183,127,590	7.1914	6.013	5.980	6.013	5.847	6.055	30,617,080	5.9812	0.56%
2020-09-17	7.190	7.180	7.190	6.700	7.240	41,602,099	292,926,197	7.0411	5.980	5.972	5.980	5.572	6.022	50,019,613	5.8562	6.20%
2020-09-16	6.770	6.770	6.780	6.670	6.790	18,981,106	127,497,407	6.7171	5.631	5.631	5.639	5.548	5.647	22,821,627	5.5867	1.35%
2020-09-15	6.680	6.680	6.700	6.620	6.880	22,809,200	153,757,788	6.7410	5.556	5.556	5.572	5.506	5.722	27,424,274	5.6066	-0.45%
2020-09-14	6.710	6.690	6.710	6.650	6.880	17,075,915	115,438,237	6.7603	5.581	5.564	5.581	5.531	5.722	20,530,951	5.6226	0.90%
2020-09-11	6.650	6.630	6.650	6.530	6.780	18,908,417	125,600,212	6.6426	5.531	5.514	5.531	5.431	5.639	22,734,231	5.5247	0.15%
2020-09-10	6.640	6.620	6.640	6.600	6.790	15,175,815	101,265,526	6.6728	5.523	5.506	5.523	5.489	5.647	18,246,397	5.5499	-0.84%
2020-09-09	6.730	6.720	6.730	6.480	6.830	22,462,800	150,253,322	6.6890	5.570	5.561	5.570	5.363	5.652	27,143,219	5.5356	2.91%
2020-09-08	6.540	6.540	6.560	6.510	6.690	12,300,223	81,210,873	6.6024	5.412	5.412	5.429	5.387	5.536	14,863,136	5.4639	0.00%
2020-09-07	6.540	6.520	6.540	6.430	6.630	13,196,476	85,880,244	6.5078	5.412	5.396	5.412	5.321	5.487	15,946,135	5.3856	-1.51%
2020-09-04	6.640	6.630	6.640	6.500	6.640	13,690,976	90,132,312	6.5833	5.495	5.487	5.495	5.379	5.495	16,543,671	5.4481	-1.04%
2020-09-03	6.710	6.700	6.710	6.580	6.870	35,836,797	239,942,747	6.6954	5.553	5.545	5.553	5.445	5.685	43,303,864	5.5409	-1.03%
2020-09-02	6.780	6.780	6.790	6.680	6.980	44,001,758	297,663,286	6.7648	5.611	5.611	5.619	5.528	5.776	53,170,102	5.5983	-2.45%
2020-09-01	6.950	6.950	6.970	6.680	7.180	41,051,427	286,383,659	6.9762	5.752	5.752	5.768	5.528	5.942	49,605,031	5.7733	4.35%
2020-08-31	6.660	6.650	6.660	6.630	7.580	75,786,425	528,250,290	6.9702	5.512	5.503	5.512	5.487	6.273	91,577,522	5.7683	-8.52%
2020-08-28	7.280	7.280	7.290	7.120	7.390	19,102,307	139,846,553	7.3209	6.025	6.025	6.033	5.892	6.116	23,082,524	6.0585	0.97%
2020-08-27	7.210	7.200	7.210	6.940	7.220	31,120,324	220,180,887	7.0751	5.967	5.958	5.967	5.743	5.975	37,604,652	5.8552	3.00%
2020-08-26	7.000	6.980	7.000	6.920	7.200	13,789,299	96,809,977	7.0207	5.793	5.776	5.793	5.727	5.958	16,662,481	5.8101	-2.78%
2020-08-25	7.200	7.190	7.200	7.070	7.260	11,115,417	79,824,693	7.1814	5.958	5.950	5.958	5.851	6.008	13,431,460	5.9431	2.42%
2020-08-24	7.030	7.020	7.030	6.940	7.090	16,613,436	116,349,857	7.0034	5.818	5.810	5.818	5.743	5.867	20,075,064	5.7957	-0.99%
2020-08-21	7.100	7.080	7.100	7.000	7.230	25,709,384	182,119,670	7.0838	5.876	5.859	5.876	5.793	5.983	31,066,272	5.8623	-0.98%
2020-08-20	7.170	7.150	7.170	7.050	7.340	21,110,132	150,635,913	7.1357	5.934	5.917	5.934	5.834	6.074	25,508,705	5.9053	-1.92%
2020-08-19	7.310	7.310	7.320	7.180	7.480	6,259,379	46,052,111	7.3573	6.050	6.050	6.058	5.942	6.190	7,563,603	6.0886	-0.27%
2020-08-18	7.330	7.280	7.330	7.230	7.490	38,589,642	282,368,209	7.3172	6.066	6.025	6.066	5.983	6.198	46,630,301	6.0555	-0.54%
2020-08-17	7.370	7.370	7.380	7.280	7.570	22,342,731	165,217,700	7.3947	6.099	6.099	6.107	6.025	6.265	26,998,133	6.1196	-1.73%
2020-08-14	7.500	7.500	7.510	7.430	7.690	23,650,203	177,176,306	7.4915	6.207	6.207	6.215	6.149	6.364	28,578,033	6.1997	-1.96%
2020-08-13	7.650	7.630	7.650	7.570	7.880	22,789,378	174,251,548	7.6462	6.331	6.314	6.331	6.265	6.521	27,537,844	6.3277	-2.17%
2020-08-12	7.820	7.800	7.820	7.530	7.830	30,128,814	231,137,842	7.6717	6.472	6.455	6.472	6.232	6.480	36,406,548	6.3488	1.82%
2020-08-11	7.680	7.670	7.680	7.640	8.020	23,112,906	179,230,159	7.7545	6.356	6.347	6.356	6.323	6.637	27,928,784	6.4174	-2.17%
2020-08-10	7.850	7.850	7.860	7.610	8.130	52,484,909	417,552,734	7.9557	6.496	6.496	6.505	6.298	6.728	63,420,829	6.5838	1.42%
2020-08-07	7.740	7.700	7.740	7.410	7.790	33,091,600	251,999,616	7.6152	6.405	6.372	6.405	6.132	6.447	39,986,670	6.3021	-1.02%
2020-08-06	7.820	7.810	7.820	7.660	7.990	32,643,649	254,179,532	7.7865	6.472	6.463	6.472	6.339	6.612	39,445,382	6.4438	-1.01%
2020-08-05	7.900	7.900	7.920	7.680	7.990	44,322,948	348,516,813	7.8631	6.538	6.538	6.554	6.356	6.612	53,558,216	6.5073	2.20%
2020-08-04	7.730	7.720	7.730	7.640	7.850	40,678,364	314,450,170	7.7302	6.397	6.389	6.397	6.323	6.496	49,154,236	6.3972	1.18%
2020-08-03	7.640	7.640	7.650	7.470	7.820	66,834,519	512,368,486	7.6662	6.323	6.323	6.331	6.182	6.472	80,760,369	6.3443	3.10%
2020-07-31	7.410	7.410	7.420	7.190	7.520	54,599,301	405,704,258	7.4306	6.132	6.132	6.141	5.950	6.223	65,975,783	6.1493	1.79%
2020-07-30	7.280	7.280	7.290	7.170	7.810	148,296,242	1,109,884,356	7.4842	6.025	6.025	6.033	5.934	6.463	179,195,712	6.1937	4.00%
2020-07-29	7.000	6.990	7.000	6.590	7.000	87,386,119	600,885,848	6.8762	5.793	5.785	5.793	5.454	5.793	105,594,165	5.6905	7.36%
2020-07-28	6.520	6.510	6.520	6.430	6.690	38,392,798	251,924,116	6.5618	5.396	5.387	5.396	5.321	5.536	46,392,442	5.4303	1.72%
2020-07-27	6.410	6.400	6.410	6.270	6.470	22,740,738	145,920,096	6.4167	5.305	5.296	5.305	5.189	5.354	27,479,069	5.3102	2.72%
2020-07-24	6.240	6.240	6.250	6.200	6.650	49,105,616	314,740,502	6.4095	5.164	5.164	5.172	5.131	5.503	59,337,416	5.3043	-0.16%
2020-07-23	6.250	6.240	6.270	6.140	6.390	33,383,101	208,758,120	6.2534	5.172	5.164	5.189	5.081	5.288	40,338,909	5.1751	0.00%
2020-07-22	6.250	6.240	6.250	6.210	6.490	26,967,857	172,168,174	6.3842	5.172	5.164	5.172	5.139	5.371	32,586,964	5.2833	-1.11%
2020-07-21	6.320	6.310	6.320	6.180	6.450	24,257,227	153,799,558	6.3404	5.230	5.222	5.230	5.114	5.338	29,311,539	5.2471	3.10%
2020-07-20	6.130	6.120	6.130	6.010	6.240	22,558,750	138,975,160	6.1606	5.073	5.065	5.073	4.974	5.164	27,259,162	5.0983	0.49%
2020-07-17	6.100	6.090	6.100	6.030	6.200	16,443,144	100,418,813	6.1070	5.048	5.040	5.048	4.990	5.131	19,869,289	5.0540	0.66%
2020-07-16	6.060	6.060	6.070	6.040	6.320	29,511,891	180,609,627	6.1199	5.015	5.015	5.023	4.998	5.230	35,661,081	5.0646	-3.35%
2020-07-15	6.270	6.270	6.280	6.230	6.670	34,082,590	216,990,203	6.3666	5.189	5.189	5.197	5.156	5.520	41,184,145	5.2688	-3.83%
2020-07-14	6.520	6.510	6.520	6.270	6.620	45,089,000	290,486,390	6.4425	5.396	5.387	5.396	5.189	5.478	54,483,885	5.3316	-1.95%
2020-07-13	6.650	6.640	6.650	6.350	6.740	63,567,572	420,717,419	6.6184	5.503	5.495	5.503	5.255	5.578	76,812,711	5.4772	6.06%
2020-07-10	6.270	6.260	6.270	6.150	6.520	68,299,906	430,256,224	6.2995	5.189	5.181	5.189	5.090	5.396	82,531,089	5.2133	-3.69%
2020-07-09	6.510	6.510	6.530	6.510	6.760	37,567,980	247,740,025	6.5944	5.387	5.387	5.404	5.387	5.594	45,395,762	5.4573	-2.54%
2020-07-08	6.680	6.680	6.690	6.500	6.710	28,468,642	189,458,785	6.6550	5.528	5.528	5.536	5.379	5.553	34,400,458	5.5074	2.30%
2020-07-07	6.530	6.530	6.540	6.490	7.200	85,771,585	580,914,660	6.7728	5.404	5.404	5.412	5.371	5.958	103,643,221	5.6049	-3.97%
2020-07-06	6.800	6.800	6.810	6.090	6.830	93,897,938	619,256,721	6.5950	5.627	5.627	5.636	5.040	5.652	113,462,807	5.4578	13.71%
2020-07-03	5.980	5.970	5.980	5.750	6.080	52,805,059	311,522,038	5.8995	4.949	4.941	4.949	4.759	5.032	63,807,687	4.8822	4.18%
2020-07-02	5.740	5.720	5.740	5.570	5.740	53,492,461	301,928,051	5.6443	4.750	4.734	4.750	4.610	4.750	64,638,318	4.6710	2.68%
2020-06-30	5.590	5.580	5.590	5.510	5.850	49,519,018	277,408,549	5.6021	4.626	4.618	4.626	4.560	4.841	59,836,956	4.6361	-2.78%
2020-06-29	5.750	5.740	5.750	5.620	6.140	58,976,986	340,107,270	5.7668	4.759	4.750	4.759	4.651	5.081	71,265,616	4.7724	-5.58%
2020-06-26	6.090	6.090	6.100	6.030	6.200	13,036,108	79,539,815	6.1015	5.040	5.040	5.048	4.990	5.131	15,752,352	5.0494	-2.09%
2020-06-24	6.220	6.190	6.220	6.180	6.380	8,817,896	55,128,160	6.2518	5.147	5.123	5.147	5.114	5.280	10,655,220	5.1738	-0.64%
2020-06-23	6.260	6.260	6.270	6.010	6.270	21,259,464	130,825,560	6.1538	5.181	5.181	5.189	4.974	5.189	25,689,153	5.0926	-0.32%
2020-06-22	6.280	6.280	6.290	6.210	6.490	39,161,431	245,955,946	6.2806	5.197	5.197	5.205	5.139	5.371	47,321,230	5.1976	-2.94%
2020-06-19	6.470	6.470	6.480	6.400	6.630	28,377,977	183,349,131	6.4610	5.354	5.354	5.363	5.296	5.487	34,290,901	5.3469	-2.41%
2020-06-18	6.630	6.620	6.630	6.410	6.640	16,204,311	106,537,551	6.5746	5.487	5.478	5.487	5.305	5.495	19,580,692	5.4409	1.38%
2020-06-17	6.540	6.530	6.540	6.430	6.560	23,551,862	153,496,732	6.5174	5.412	5.404	5.412	5.321	5.429	28,459,202	5.3936	0.77%
2020-06-16	6.490	6.470	6.490	6.450	6.620	21,705,412	141,349,294	6.5122	5.371	5.354	5.371	5.338	5.478	26,228,020	5.3892	0.93%
2020-06-15	6.430	6.420	6.430	6.410	6.650	30,758,339	200,292,948	6.5118	5.321	5.313	5.321	5.305	5.503	37,167,243	5.3890	-3.89%
2020-06-12	6.690	6.680	6.690	6.230	6.690	31,391,787	205,406,594	6.5433	5.536	5.528	5.536	5.156	5.536	37,932,678	5.4150	2.92%
2020-06-11	6.500	6.480	6.500	6.430	6.720	30,468,711	199,466,670	6.5466	5.379	5.363	5.379	5.321	5.561	36,817,267	5.4177	-2.78%
2020-06-10	6.850	6.850	6.860	6.780	7.050	40,912,523	279,629,612	6.8348	5.533	5.533	5.541	5.477	5.695	50,649,065	5.5209	-2.14%
2020-06-09	7.000	6.990	7.000	6.960	7.130	21,464,535	151,429,384	7.0549	5.654	5.646	5.654	5.622	5.759	26,572,759	5.6987	0.00%
2020-06-08	7.000	6.990	7.000	6.830	7.060	30,121,241	209,339,761	6.9499	5.654	5.646	5.654	5.517	5.703	37,289,626	5.6139	2.94%
2020-06-05	6.800	6.800	6.810	6.640	6.850	26,838,462	180,382,401	6.7210	5.493	5.493	5.501	5.364	5.533	33,225,597	5.4290	-0.29%
2020-06-04	6.820	6.790	6.820	6.740	6.940	23,472,515	160,272,247	6.8281	5.509	5.485	5.509	5.444	5.606	29,058,607	5.5155	0.44%
2020-06-03	6.790	6.790	6.800	6.590	6.830	50,821,066	342,996,277	6.7491	5.485	5.485	5.493	5.323	5.517	62,915,687	5.4517	4.46%
2020-06-02	6.500	6.490	6.500	6.270	6.540	56,329,473	359,752,668	6.3866	5.250	5.242	5.250	5.065	5.283	69,735,009	5.1589	3.17%
2020-06-01	6.300	6.300	6.320	6.290	6.550	58,193,318	371,483,135	6.3836	5.089	5.089	5.105	5.081	5.291	72,042,420	5.1564	-1.10%
2020-05-29	6.370	6.370	6.380	6.320	6.560	44,320,332	284,104,133	6.4102	5.145	5.145	5.154	5.105	5.299	54,867,880	5.1780	-3.78%
2020-05-28	6.620	6.610	6.620	6.510	6.840	31,327,722	207,572,560	6.6258	5.347	5.339	5.347	5.259	5.525	38,783,231	5.3521	1.53%
2020-05-27	6.520	6.510	6.520	6.460	6.820	33,198,427	216,362,858	6.5173	5.267	5.259	5.267	5.218	5.509	41,099,135	5.2644	-3.26%
2020-05-26	6.740	6.740	6.750	6.720	6.870	22,602,829	153,204,597	6.7781	5.444	5.444	5.452	5.428	5.549	27,981,950	5.4751	0.30%
2020-05-25	6.720	6.710	6.720	6.550	6.790	17,652,621	117,793,338	6.6729	5.428	5.420	5.428	5.291	5.485	21,853,669	5.3901	-1.32%
2020-05-22	6.810	6.800	6.810	6.500	7.030	34,458,460	232,324,787	6.7422	5.501	5.493	5.501	5.250	5.679	42,659,036	5.4461	-3.40%
2020-05-21	7.050	7.030	7.050	6.980	7.210	11,294,618	79,430,122	7.0326	5.695	5.679	5.695	5.638	5.824	13,982,561	5.6807	-0.70%
2020-05-20	7.100	7.090	7.100	7.080	7.280	16,529,116	117,850,591	7.1299	5.735	5.727	5.735	5.719	5.881	20,462,788	5.7593	-1.80%
2020-05-19	7.230	7.230	7.250	7.190	7.370	12,663,974	92,239,796	7.2836	5.840	5.840	5.856	5.808	5.953	15,677,802	5.8835	2.26%
2020-05-18	7.070	7.070	7.090	6.910	7.140	10,047,172	71,098,631	7.0765	5.711	5.711	5.727	5.582	5.767	12,438,242	5.7161	0.57%
2020-05-15	7.030	7.020	7.030	6.930	7.100	16,019,955	112,069,315	6.9956	5.679	5.671	5.679	5.598	5.735	19,832,454	5.6508	0.00%
2020-05-14	7.030	7.020	7.030	6.980	7.320	18,795,954	132,968,804	7.0743	5.679	5.671	5.679	5.638	5.913	23,269,098	5.7144	-3.43%
2020-05-13	7.280	7.270	7.280	7.120	7.340	13,315,306	96,398,277	7.2397	5.881	5.872	5.881	5.751	5.929	16,484,141	5.8479	-0.14%
2020-05-12	7.290	7.280	7.290	7.180	7.440	19,428,292	141,343,004	7.2751	5.889	5.881	5.889	5.800	6.010	24,051,922	5.8766	-0.82%
2020-05-11	7.350	7.340	7.350	7.310	7.640	28,537,015	213,720,659	7.4892	5.937	5.929	5.937	5.905	6.171	35,328,379	6.0495	0.00%
2020-05-08	7.350	7.350	7.360	7.130	7.490	56,236,076	413,294,548	7.3493	5.937	5.937	5.945	5.759	6.050	69,619,385	5.9365	3.81%
2020-05-07	7.080	7.080	7.090	7.000	7.150	25,028,650	176,929,220	7.0691	5.719	5.719	5.727	5.654	5.776	30,985,078	5.7101	-0.28%
2020-05-06	7.100	7.100	7.110	6.840	7.180	49,530,392	351,318,493	7.0930	5.735	5.735	5.743	5.525	5.800	61,317,853	5.7295	4.41%
2020-05-05	6.800	6.800	6.810	6.660	6.880	34,452,002	233,256,414	6.7705	5.493	5.493	5.501	5.380	5.557	42,651,041	5.4690	5.10%
2020-05-04	6.470	6.460	6.470	6.420	6.850	20,553,772	135,274,163	6.5815	5.226	5.218	5.226	5.186	5.533	25,445,249	5.3163	-7.44%
2020-04-29	6.990	6.980	6.990	6.560	6.990	28,737,420	198,289,202	6.9000	5.646	5.638	5.646	5.299	5.646	35,576,478	5.5736	7.37%
2020-04-28	6.510	6.510	6.520	6.350	6.690	12,562,000	81,323,400	6.4738	5.259	5.259	5.267	5.129	5.404	15,551,560	5.2293	-1.21%
2020-04-27	6.590	6.590	6.600	6.460	6.630	17,225,144	113,073,634	6.5645	5.323	5.323	5.331	5.218	5.355	21,324,460	5.3025	1.38%
2020-04-24	6.500	6.500	6.510	6.250	6.520	26,222,030	168,895,304	6.4410	5.250	5.250	5.259	5.049	5.267	32,462,464	5.2028	2.52%
2020-04-23	6.340	6.330	6.340	6.300	6.480	28,334,155	180,899,487	6.3845	5.121	5.113	5.121	5.089	5.234	35,077,242	5.1572	-0.94%
2020-04-22	6.400	6.390	6.400	6.350	6.440	25,998,700	166,318,583	6.3972	5.170	5.162	5.170	5.129	5.202	32,185,985	5.1674	-1.39%
2020-04-21	6.490	6.470	6.490	6.350	6.660	31,202,238	201,126,505	6.4459	5.242	5.226	5.242	5.129	5.380	38,627,884	5.2068	-2.55%
2020-04-20	6.660	6.650	6.660	6.580	6.810	21,434,225	143,443,265	6.6923	5.380	5.372	5.380	5.315	5.501	26,535,236	5.4058	1.22%
2020-04-17	6.580	6.580	6.590	6.330	6.620	45,195,473	295,709,509	6.5429	5.315	5.315	5.323	5.113	5.347	55,951,290	5.2851	5.62%
2020-04-16	6.230	6.220	6.230	6.160	6.310	30,445,362	189,289,942	6.2174	5.032	5.024	5.032	4.976	5.097	37,690,883	5.0222	-1.89%
2020-04-15	6.350	6.350	6.360	6.310	6.570	33,511,324	214,421,701	6.3985	5.129	5.129	5.137	5.097	5.307	41,486,496	5.1685	-2.31%
2020-04-14	6.500	6.490	6.500	6.410	6.750	28,720,683	186,799,225	6.5040	5.250	5.242	5.250	5.178	5.452	35,555,757	5.2537	-3.85%
2020-04-09	6.760	6.750	6.760	6.550	6.780	30,161,004	201,673,315	6.6866	5.460	5.452	5.460	5.291	5.477	37,338,852	5.4012	3.68%
2020-04-08	6.520	6.520	6.530	6.380	6.700	32,373,434	212,031,261	6.5495	5.267	5.267	5.275	5.154	5.412	40,077,806	5.2905	0.77%
2020-04-07	6.470	6.470	6.480	6.160	6.560	73,532,706	468,375,958	6.3696	5.226	5.226	5.234	4.976	5.299	91,032,343	5.1452	2.54%
2020-04-06	6.310	6.300	6.310	6.180	6.550	21,780,127	137,009,944	6.2906	5.097	5.089	5.097	4.992	5.291	26,963,457	5.0813	-2.02%
2020-04-03	6.440	6.430	6.440	6.340	6.670	29,031,177	186,377,206	6.4199	5.202	5.194	5.202	5.121	5.388	35,940,144	5.1858	-3.59%
2020-04-02	6.680	6.680	6.690	6.600	6.900	25,272,056	169,220,324	6.6959	5.396	5.396	5.404	5.331	5.574	31,286,411	5.4087	-4.16%
2020-04-01	6.970	6.960	6.970	6.880	7.730	62,198,162	442,400,821	7.1128	5.630	5.622	5.630	5.557	6.244	77,000,354	5.7454	-10.53%
2020-03-31	7.790	7.770	7.790	7.670	7.880	14,363,931	111,435,746	7.7580	6.292	6.276	6.292	6.196	6.365	17,782,322	6.2667	1.70%
2020-03-30	7.660	7.660	7.680	7.660	7.840	18,650,099	144,222,892	7.7331	6.187	6.187	6.204	6.187	6.333	23,088,532	6.2465	-3.28%
2020-03-27	7.920	7.910	7.920	7.860	8.140	15,059,527	120,581,341	8.0070	6.397	6.389	6.397	6.349	6.575	18,643,459	6.4678	0.13%
2020-03-26	7.910	7.890	7.910	7.820	8.050	15,801,853	125,336,195	7.9317	6.389	6.373	6.389	6.317	6.503	19,562,447	6.4070	-1.49%
2020-03-25	8.030	8.030	8.040	7.840	8.250	25,617,200	205,299,041	8.0141	6.486	6.486	6.494	6.333	6.664	31,713,694	6.4735	6.22%
2020-03-24	7.560	7.560	7.580	7.080	7.680	22,135,705	164,027,194	7.4101	6.107	6.107	6.123	5.719	6.204	27,403,657	5.9856	7.23%
2020-03-23	7.050	7.050	7.080	7.050	7.380	18,821,667	135,476,594	7.1979	5.695	5.695	5.719	5.695	5.961	23,300,930	5.8142	-6.25%
2020-03-20	7.520	7.520	7.530	7.120	7.570	23,109,578	170,600,757	7.3823	6.074	6.074	6.082	5.751	6.115	28,609,297	5.9631	4.74%
2020-03-19	7.180	7.180	7.200	7.000	7.400	30,160,174	216,459,953	7.1770	5.800	5.800	5.816	5.654	5.977	37,337,825	5.7973	-2.31%
2020-03-18	7.350	7.340	7.350	7.290	7.810	28,486,715	215,681,409	7.5713	5.937	5.929	5.937	5.889	6.309	35,266,109	6.1158	-3.29%
2020-03-17	7.600	7.600	7.630	7.360	7.900	21,855,702	166,137,373	7.6016	6.139	6.139	6.163	5.945	6.381	27,057,018	6.1403	-1.30%
2020-03-16	7.700	7.700	7.720	7.660	8.140	22,834,340	181,011,115	7.9271	6.220	6.220	6.236	6.187	6.575	28,268,557	6.4033	-6.55%
2020-03-13	8.240	8.230	8.240	7.810	8.280	51,550,310	413,520,850	8.0217	6.656	6.648	6.656	6.309	6.688	63,818,480	6.4796	-2.02%
2020-03-12	8.410	8.410	8.420	8.330	8.810	27,663,715	234,333,612	8.4708	6.793	6.793	6.801	6.729	7.116	34,247,248	6.8424	-3.00%
2020-03-11	8.670	8.670	8.680	8.670	9.120	12,161,448	107,370,105	8.8287	7.003	7.003	7.011	7.003	7.367	15,055,683	7.1315	-1.81%
2020-03-10	8.830	8.830	8.840	8.480	9.030	27,124,946	238,652,441	8.7983	7.133	7.133	7.141	6.850	7.294	33,580,260	7.1069	1.96%
2020-03-09	8.660	8.660	8.670	8.550	9.040	46,051,600	401,993,714	8.7292	6.995	6.995	7.003	6.906	7.302	57,011,162	7.0511	-6.58%
2020-03-06	9.270	9.260	9.270	9.060	9.270	20,536,401	188,422,395	9.1750	7.488	7.480	7.488	7.318	7.488	25,423,744	7.4113	-0.75%
2020-03-05	9.340	9.340	9.350	9.130	9.380	21,693,800	201,447,118	9.2859	7.545	7.545	7.553	7.375	7.577	26,856,586	7.5008	2.08%
2020-03-04	9.150	9.150	9.190	8.990	9.480	31,627,799	290,271,869	9.1777	7.391	7.391	7.423	7.262	7.658	39,154,722	7.4135	-2.56%
2020-03-03	9.390	9.390	9.410	9.100	9.530	23,248,094	219,470,736	9.4404	7.585	7.585	7.601	7.351	7.698	28,780,778	7.6256	2.40%
2020-03-02	9.170	9.170	9.180	8.520	9.240	28,887,569	260,080,011	9.0032	7.407	7.407	7.415	6.882	7.464	35,762,360	7.2725	5.52%
2020-02-28	8.690	8.690	8.710	8.530	8.920	38,011,229	332,314,277	8.7425	7.019	7.019	7.036	6.890	7.205	47,057,308	7.0619	-5.13%
2020-02-27	9.160	9.160	9.180	9.020	9.270	22,919,630	209,743,936	9.1513	7.399	7.399	7.415	7.286	7.488	28,374,144	7.3921	-0.65%
2020-02-26	9.220	9.220	9.230	9.060	9.370	27,592,633	255,035,996	9.2429	7.448	7.448	7.456	7.318	7.569	34,159,249	7.4661	-0.43%
2020-02-25	9.260	9.260	9.280	9.060	9.340	27,310,274	251,864,834	9.2223	7.480	7.480	7.496	7.318	7.545	33,809,693	7.4495	-1.07%
2020-02-24	9.360	9.360	9.370	9.160	9.530	28,012,713	262,886,027	9.3845	7.561	7.561	7.569	7.399	7.698	34,679,302	7.5805	0.65%
2020-02-21	9.300	9.300	9.310	9.050	9.400	29,797,926	276,875,931	9.2918	7.512	7.512	7.520	7.310	7.593	36,889,367	7.5056	1.75%
2020-02-20	9.140	9.140	9.150	9.000	9.290	21,151,567	192,729,826	9.1118	7.383	7.383	7.391	7.270	7.504	26,185,310	7.3602	0.00%
2020-02-19	9.140	9.120	9.140	9.050	9.290	15,560,123	142,235,029	9.1410	7.383	7.367	7.383	7.310	7.504	19,263,190	7.3838	0.22%
2020-02-18	9.120	9.120	9.130	9.000	9.320	25,317,018	232,279,401	9.1748	7.367	7.367	7.375	7.270	7.528	31,342,073	7.4111	-1.62%
2020-02-17	9.270	9.250	9.270	8.590	9.330	47,343,995	429,149,443	9.0645	7.488	7.472	7.488	6.939	7.536	58,611,127	7.3220	7.67%
2020-02-14	8.610	8.600	8.610	8.480	8.690	22,798,073	195,506,772	8.5756	6.955	6.947	6.955	6.850	7.019	28,223,659	6.9271	-1.82%
2020-02-13	8.770	8.770	8.800	8.660	8.930	30,811,656	271,684,617	8.8176	7.084	7.084	7.108	6.995	7.213	38,144,349	7.1225	0.69%
2020-02-12	8.710	8.710	8.720	8.290	8.780	30,700,948	265,443,053	8.6461	7.036	7.036	7.044	6.696	7.092	38,007,295	6.9840	5.19%
2020-02-11	8.280	8.270	8.280	8.240	8.520	32,015,340	267,179,287	8.3454	6.688	6.680	6.688	6.656	6.882	39,634,491	6.7411	-2.24%
2020-02-10	8.470	8.460	8.470	8.270	8.650	31,395,673	264,437,458	8.4227	6.842	6.834	6.842	6.680	6.987	38,867,353	6.8036	-1.40%
2020-02-07	8.590	8.580	8.590	8.340	8.620	20,353,867	172,288,161	8.4646	6.939	6.931	6.939	6.737	6.963	25,197,770	6.8374	0.35%
2020-02-06	8.560	8.550	8.560	8.310	8.590	29,590,728	250,822,499	8.4764	6.914	6.906	6.914	6.713	6.939	36,632,860	6.8469	1.54%
2020-02-05	8.430	8.410	8.430	8.170	8.540	38,248,856	321,747,548	8.4120	6.809	6.793	6.809	6.599	6.898	47,351,487	6.7949	3.69%
2020-02-04	8.130	8.120	8.130	7.890	8.140	52,086,628	417,172,027	8.0092	6.567	6.559	6.567	6.373	6.575	64,482,433	6.4695	2.01%
2020-02-03	7.970	7.970	7.980	7.720	8.180	47,833,214	383,238,612	8.0120	6.438	6.438	6.446	6.236	6.608	59,216,773	6.4718	1.14%
2020-01-31	7.880	7.870	7.880	7.820	8.070	31,738,441	251,393,894	7.9208	6.365	6.357	6.365	6.317	6.519	39,291,695	6.3981	-0.51%
2020-01-30	7.920	7.910	7.920	7.800	8.450	38,413,862	308,584,560	8.0332	6.397	6.389	6.397	6.301	6.826	47,555,762	6.4889	-5.04%
2020-01-29	8.340	8.340	8.350	8.230	8.450	21,202,513	177,409,733	8.3674	6.737	6.737	6.745	6.648	6.826	26,248,380	6.7589	-3.81%
2020-01-24	8.670	8.660	8.670	8.510	8.690	5,822,710	50,081,358	8.6010	7.003	6.995	7.003	6.874	7.019	7,208,424	6.9476	0.58%
2020-01-23	8.620	8.620	8.630	8.530	8.900	15,933,661	138,072,585	8.6655	6.963	6.963	6.971	6.890	7.189	19,725,624	6.9997	-2.93%
2020-01-22	8.880	8.870	8.880	8.740	8.930	20,966,231	185,228,343	8.8346	7.173	7.165	7.173	7.060	7.213	25,955,867	7.1363	2.54%
2020-01-21	8.660	8.640	8.660	8.600	9.070	45,352,300	397,316,468	8.7607	6.995	6.979	6.995	6.947	7.326	56,145,440	7.0766	-4.63%
2020-01-20	9.080	9.070	9.080	9.050	9.540	38,436,797	352,961,046	9.1829	7.335	7.326	7.335	7.310	7.706	47,584,155	7.4176	-3.40%
2020-01-17	9.400	9.400	9.410	9.310	9.500	31,934,046	299,012,333	9.3634	7.593	7.593	7.601	7.520	7.674	39,533,851	7.5635	0.11%
2020-01-16	9.390	9.390	9.400	9.310	9.850	48,379,052	457,012,927	9.4465	7.585	7.585	7.593	7.520	7.956	59,892,512	7.6306	-3.79%
2020-01-15	9.760	9.760	9.770	9.700	9.960	25,451,066	249,439,232	9.8007	7.884	7.884	7.892	7.835	8.045	31,508,023	7.9167	-2.01%
2020-01-14	9.960	9.940	9.960	9.790	10.06	26,215,160	260,366,499	9.9319	8.045	8.029	8.045	7.908	8.126	32,453,959	8.0226	-0.10%
2020-01-13	9.970	9.970	9.980	9.870	10.06	24,576,715	244,494,479	9.9482	8.053	8.053	8.061	7.973	8.126	30,425,590	8.0358	0.71%
2020-01-10	9.900	9.880	9.900	9.760	9.990	24,968,948	247,101,340	9.8963	7.997	7.981	7.997	7.884	8.070	30,911,168	7.9939	-0.60%
2020-01-09	9.960	9.960	9.970	9.820	10.14	17,370,472	173,125,909	9.9667	8.045	8.045	8.053	7.932	8.191	21,504,373	8.0507	0.50%
2020-01-08	9.910	9.900	9.910	9.570	9.980	23,531,625	231,260,480	9.8276	8.005	7.997	8.005	7.730	8.061	29,131,785	7.9384	1.43%
2020-01-07	9.770	9.760	9.770	9.720	9.970	14,932,593	146,253,056	9.7942	7.892	7.884	7.892	7.851	8.053	18,486,317	7.9114	-0.31%
2020-01-06	9.800	9.790	9.800	9.680	10.06	22,479,585	220,608,456	9.8137	7.916	7.908	7.916	7.819	8.126	27,829,376	7.9272	-0.51%
2020-01-03	9.850	9.840	9.850	9.750	10.08	27,981,600	275,375,658	9.8413	7.956	7.948	7.956	7.876	8.142	34,640,784	7.9495	0.10%
2020-01-02	9.840	9.840	9.850	9.670	10.08	32,569,357	323,406,553	9.9298	7.948	7.948	7.956	7.811	8.142	40,320,356	8.0209	1.44%
2019-12-31	9.700	9.690	9.700	9.580	9.800	13,658,600	131,910,036	9.6577	7.835	7.827	7.835	7.738	7.916	16,909,134	7.8011	-1.62%
2019-12-30	9.860	9.850	9.860	9.450	9.950	18,154,077	178,410,205	9.8276	7.965	7.956	7.965	7.633	8.037	22,474,464	7.9384	2.92%
2019-12-27	9.580	9.570	9.580	9.410	9.650	13,964,368	133,467,502	9.5577	7.738	7.730	7.738	7.601	7.795	17,287,670	7.7204	2.46%
2019-12-24	9.350	9.350	9.370	9.260	9.490	5,873,200	55,090,447	9.3800	7.553	7.553	7.569	7.480	7.666	7,270,930	7.5768	0.11%
2019-12-23	9.340	9.330	9.340	9.130	9.360	10,754,529	99,805,985	9.2804	7.545	7.536	7.545	7.375	7.561	13,313,939	7.4964	1.63%
2019-12-20	9.190	9.190	9.230	9.190	9.370	47,993,686	442,453,498	9.2190	7.423	7.423	7.456	7.423	7.569	59,415,434	7.4468	-1.29%
2019-12-19	9.310	9.300	9.310	9.190	9.370	14,823,614	137,422,458	9.2705	7.520	7.512	7.520	7.423	7.569	18,351,403	7.4884	-0.32%
2019-12-18	9.340	9.330	9.340	9.200	9.550	32,121,864	299,843,545	9.3346	7.545	7.536	7.545	7.431	7.714	39,766,366	7.5401	-1.99%
2019-12-17	9.530	9.520	9.530	9.260	9.550	20,540,474	194,222,536	9.4556	7.698	7.690	7.698	7.480	7.714	25,428,786	7.6379	1.38%
2019-12-16	9.400	9.400	9.410	9.270	9.450	19,262,244	180,272,109	9.3588	7.593	7.593	7.601	7.488	7.633	23,846,358	7.5597	-0.11%
2019-12-13	9.410	9.410	9.420	9.210	9.470	27,116,476	253,864,920	9.3620	7.601	7.601	7.609	7.440	7.650	33,569,774	7.5623	2.62%
2019-12-12	9.170	9.160	9.170	9.050	9.320	23,557,888	215,796,136	9.1602	7.407	7.399	7.407	7.310	7.528	29,164,298	7.3993	-0.11%
2019-12-11	9.180	9.180	9.190	8.890	9.220	28,961,780	264,826,099	9.1440	7.415	7.415	7.423	7.181	7.448	35,854,232	7.3862	2.91%
2019-12-10	8.920	8.910	8.920	8.680	8.940	15,111,746	133,787,719	8.8532	7.205	7.197	7.205	7.011	7.221	18,708,106	7.1513	1.48%
2019-12-09	8.790	8.780	8.790	8.760	8.950	20,283,653	178,689,810	8.8095	7.100	7.092	7.100	7.076	7.229	25,110,846	7.1160	-0.90%
2019-12-06	8.870	8.860	8.870	8.770	8.970	20,188,634	178,677,669	8.8504	7.165	7.157	7.165	7.084	7.246	24,993,214	7.1490	-0.45%
2019-12-05	8.910	8.890	8.910	8.810	8.990	13,533,661	120,443,389	8.8995	7.197	7.181	7.197	7.116	7.262	16,754,461	7.1887	0.34%
2019-12-04	8.880	8.860	8.880	8.810	9.000	24,905,305	221,775,589	8.9048	7.173	7.157	7.173	7.116	7.270	30,832,379	7.1929	-0.34%
2019-12-03	8.910	8.900	8.910	8.400	8.940	25,867,706	228,369,508	8.8284	7.197	7.189	7.197	6.785	7.221	32,023,816	7.1312	3.73%
2019-12-02	8.590	8.590	8.600	8.360	8.850	26,236,744	228,835,663	8.7220	6.939	6.939	6.947	6.753	7.149	32,480,680	7.0453	2.75%
2019-11-29	8.360	8.350	8.360	8.290	8.670	20,520,047	173,223,857	8.4417	6.753	6.745	6.753	6.696	7.003	25,403,498	6.8189	-1.88%
2019-11-28	8.520	8.510	8.520	8.260	8.630	15,585,454	131,993,924	8.4690	6.882	6.874	6.882	6.672	6.971	19,294,549	6.8410	1.43%
2019-11-27	8.400	8.400	8.420	8.370	8.590	10,127,567	85,488,334	8.4412	6.785	6.785	6.801	6.761	6.939	12,537,770	6.8185	0.00%
2019-11-26	8.400	8.400	8.450	8.400	8.780	30,665,592	261,107,146	8.5147	6.785	6.785	6.826	6.785	7.092	37,963,524	6.8778	-1.18%
2019-11-25	8.500	8.490	8.500	8.430	8.600	15,205,952	129,397,507	8.5097	6.866	6.858	6.866	6.809	6.947	18,824,731	6.8738	1.19%
2019-11-22	8.400	8.390	8.400	8.340	8.480	7,340,960	61,672,520	8.4012	6.785	6.777	6.785	6.737	6.850	9,087,994	6.7862	0.24%
2019-11-21	8.380	8.370	8.380	8.090	8.460	9,713,029	81,100,992	8.3497	6.769	6.761	6.769	6.535	6.834	12,024,578	6.7446	-0.59%
2019-11-20	8.430	8.420	8.430	8.370	8.530	8,800,143	74,440,665	8.4590	6.809	6.801	6.809	6.761	6.890	10,894,440	6.8329	-1.06%
2019-11-19	8.520	8.510	8.520	8.450	8.600	19,874,988	169,130,720	8.5097	6.882	6.874	6.882	6.826	6.947	24,604,925	6.8739	0.83%
2019-11-18	8.450	8.450	8.460	8.200	8.480	17,428,972	146,350,753	8.3970	6.826	6.826	6.834	6.624	6.850	21,576,795	6.7828	3.05%
2019-11-15	8.200	8.190	8.200	8.090	8.280	25,745,315	210,449,445	8.1743	6.624	6.616	6.624	6.535	6.688	31,872,298	6.6029	0.37%
2019-11-14	8.170	8.170	8.190	8.120	8.250	12,955,969	106,266,754	8.2021	6.599	6.599	6.616	6.559	6.664	16,039,287	6.6254	-0.73%
2019-11-13	8.230	8.230	8.240	8.210	8.420	22,531,039	187,152,697	8.3064	6.648	6.648	6.656	6.632	6.801	27,893,075	6.7096	-2.14%
2019-11-12	8.410	8.410	8.420	8.380	8.580	23,234,479	195,492,969	8.4139	6.793	6.793	6.801	6.769	6.931	28,763,923	6.7965	-0.94%
2019-11-11	8.490	8.490	8.500	8.450	8.750	36,147,166	309,379,928	8.5589	6.858	6.858	6.866	6.826	7.068	44,749,628	6.9136	-3.08%
2019-11-08	8.760	8.750	8.760	8.480	8.930	55,203,423	484,710,150	8.7804	7.076	7.068	7.076	6.850	7.213	68,340,976	7.0925	3.55%
2019-11-07	8.460	8.450	8.460	8.140	8.480	33,469,986	281,297,058	8.4045	6.834	6.826	6.834	6.575	6.850	41,435,320	6.7888	3.17%
2019-11-06	8.200	8.190	8.200	8.050	8.240	14,362,175	117,092,872	8.1529	6.624	6.616	6.624	6.503	6.656	17,780,149	6.5856	-0.12%
2019-11-05	8.210	8.190	8.210	7.970	8.230	23,323,921	190,277,714	8.1581	6.632	6.616	6.632	6.438	6.648	28,874,650	6.5898	2.63%
2019-11-04	8.000	7.990	8.000	7.870	8.060	33,157,208	265,446,292	8.0057	6.462	6.454	6.462	6.357	6.511	41,048,106	6.4667	1.65%
2019-11-01	7.870	7.850	7.870	7.780	7.920	11,505,737	90,576,103	7.8723	6.357	6.341	6.357	6.284	6.397	14,243,923	6.3589	0.25%
2019-10-31	7.850	7.850	7.860	7.650	7.890	32,557,708	254,229,328	7.8086	6.341	6.341	6.349	6.179	6.373	40,305,935	6.3075	0.90%
2019-10-30	7.780	7.780	7.790	7.770	8.240	58,005,655	456,867,281	7.8763	6.284	6.284	6.292	6.276	6.656	71,810,096	6.3622	-5.58%
2019-10-29	8.240	8.240	8.250	8.130	8.500	48,905,604	405,622,434	8.2940	6.656	6.656	6.664	6.567	6.866	60,544,375	6.6996	-0.72%
2019-10-28	8.300	8.300	8.310	7.900	8.390	61,267,351	506,366,075	8.2649	6.704	6.704	6.713	6.381	6.777	75,848,025	6.6761	4.53%
2019-10-25	7.940	7.930	7.940	7.820	8.040	26,561,544	210,627,635	7.9298	6.414	6.406	6.414	6.317	6.494	32,882,777	6.4054	-0.50%
2019-10-24	7.980	7.970	7.980	7.820	8.180	28,281,154	225,062,304	7.9580	6.446	6.438	6.446	6.317	6.608	35,011,627	6.4282	-2.56%
2019-10-23	8.190	8.190	8.200	8.130	8.320	10,544,600	86,375,806	8.1915	6.616	6.616	6.624	6.567	6.721	13,054,050	6.6168	-1.44%
2019-10-22	8.310	8.300	8.310	8.140	8.350	19,207,259	158,938,805	8.2749	6.713	6.704	6.713	6.575	6.745	23,778,287	6.6842	2.21%
2019-10-21	8.130	8.130	8.140	8.020	8.200	13,439,237	109,082,597	8.1167	6.567	6.567	6.575	6.478	6.624	16,637,566	6.5564	0.74%
2019-10-18	8.070	8.070	8.090	8.060	8.220	18,787,706	152,996,373	8.1434	6.519	6.519	6.535	6.511	6.640	23,258,887	6.5780	-0.98%
2019-10-17	8.150	8.140	8.150	8.060	8.190	14,539,956	118,019,447	8.1169	6.583	6.575	6.583	6.511	6.616	18,000,239	6.5565	0.62%
2019-10-16	8.100	8.090	8.100	8.020	8.240	10,422,690	84,603,141	8.1172	6.543	6.535	6.543	6.478	6.656	12,903,128	6.5568	-0.61%
2019-10-15	8.150	8.150	8.160	8.090	8.210	11,158,545	91,005,530	8.1557	6.583	6.583	6.591	6.535	6.632	13,814,105	6.5879	-0.61%
2019-10-14	8.200	8.190	8.200	8.100	8.400	24,665,473	203,300,560	8.2423	6.624	6.616	6.624	6.543	6.785	30,535,471	6.6578	0.61%
2019-10-11	8.150	8.150	8.160	8.000	8.160	21,755,357	176,258,778	8.1019	6.583	6.583	6.591	6.462	6.591	26,932,793	6.5444	1.87%
2019-10-10	8.000	7.990	8.000	7.640	8.070	30,742,557	245,683,314	7.9916	6.462	6.454	6.462	6.171	6.519	38,058,806	6.4554	3.90%
2019-10-09	7.700	7.700	7.710	7.570	7.800	24,798,837	189,832,095	7.6549	6.220	6.220	6.228	6.115	6.301	30,700,573	6.1833	-1.53%
2019-10-08	7.820	7.820	7.830	7.470	7.890	27,472,502	213,566,704	7.7738	6.317	6.317	6.325	6.034	6.373	34,010,529	6.2794	3.44%
2019-10-04	7.560	7.560	7.570	7.500	7.620	7,843,300	59,240,110	7.5530	6.107	6.107	6.115	6.058	6.155	9,709,883	6.1010	-0.13%
2019-10-03	7.570	7.570	7.580	7.400	7.600	4,746,264	35,717,313	7.5254	6.115	6.115	6.123	5.977	6.139	5,875,801	6.0787	0.26%
2019-10-02	7.550	7.550	7.560	7.280	7.600	14,075,286	105,325,240	7.4830	6.099	6.099	6.107	5.881	6.139	17,424,984	6.0445	0.67%
2019-09-30	7.500	7.490	7.500	7.480	7.690	15,340,735	116,059,445	7.5654	6.058	6.050	6.058	6.042	6.212	18,991,591	6.1111	-1.32%
2019-09-27	7.600	7.600	7.610	7.480	7.700	13,506,988	102,861,497	7.6154	6.139	6.139	6.147	6.042	6.220	16,721,440	6.1515	0.26%
2019-09-26	7.580	7.570	7.580	7.500	7.750	12,756,265	96,700,249	7.5806	6.123	6.115	6.123	6.058	6.260	15,792,057	6.1233	-0.52%
2019-09-25	7.620	7.620	7.640	7.610	7.740	9,251,972	70,958,535	7.6696	6.155	6.155	6.171	6.147	6.252	11,453,797	6.1952	-1.93%
2019-09-24	7.770	7.760	7.770	7.660	7.830	18,362,516	142,382,720	7.7540	6.276	6.268	6.276	6.187	6.325	22,732,508	6.2634	0.26%
2019-09-23	7.750	7.750	7.780	7.700	7.990	18,618,280	144,981,972	7.7871	6.260	6.260	6.284	6.220	6.454	23,049,140	6.2901	-2.39%
2019-09-20	7.940	7.940	7.980	7.920	8.190	22,292,821	177,895,051	7.9799	6.414	6.414	6.446	6.397	6.616	27,598,165	6.4459	-1.61%
2019-09-19	8.070	8.060	8.070	7.970	8.210	20,791,000	167,287,636	8.0462	6.519	6.511	6.519	6.438	6.632	25,738,934	6.4994	-0.86%
2019-09-18	8.140	8.130	8.140	8.090	8.310	25,823,583	211,265,099	8.1811	6.575	6.567	6.575	6.535	6.713	31,969,193	6.6084	-1.09%
2019-09-17	8.230	8.220	8.230	8.170	8.440	37,819,073	312,616,124	8.2661	6.648	6.640	6.648	6.599	6.818	46,819,422	6.6771	-2.72%
2019-09-16	8.460	8.450	8.460	8.280	8.610	49,281,031	415,283,841	8.4268	6.834	6.826	6.834	6.688	6.955	61,009,148	6.8069	-0.47%
2019-09-13	8.500	8.480	8.500	8.090	8.530	29,421,591	245,639,477	8.3490	6.866	6.850	6.866	6.535	6.890	36,423,471	6.7440	5.27%
2019-09-12	8.130	8.120	8.130	8.020	8.200	12,393,690	100,377,627	8.0991	6.522	6.514	6.522	6.434	6.578	15,448,937	6.4974	0.99%
2019-09-11	8.050	8.040	8.050	7.990	8.230	16,572,951	133,721,511	8.0687	6.458	6.450	6.458	6.410	6.602	20,658,455	6.4730	-1.47%
2019-09-10	8.170	8.160	8.170	8.070	8.240	21,781,872	177,489,409	8.1485	6.554	6.546	6.554	6.474	6.610	27,151,460	6.5370	1.49%
2019-09-09	8.050	8.040	8.050	7.820	8.060	33,964,688	270,215,944	7.9558	6.458	6.450	6.458	6.273	6.466	42,337,539	6.3824	2.81%
2019-09-06	7.830	7.820	7.830	7.600	7.920	79,847,875	623,599,594	7.8098	6.282	6.273	6.282	6.097	6.354	99,531,683	6.2653	3.98%
2019-09-05	7.530	7.520	7.530	7.220	7.530	39,699,929	294,650,388	7.4219	6.041	6.033	6.041	5.792	6.041	49,486,611	5.9541	4.58%
2019-09-04	7.200	7.200	7.210	7.010	7.260	53,286,994	379,249,939	7.1171	5.776	5.776	5.784	5.624	5.824	66,423,110	5.7096	-0.28%
2019-09-03	7.220	7.210	7.220	7.100	7.400	46,271,010	332,503,784	7.1860	5.792	5.784	5.792	5.696	5.937	57,677,571	5.7649	-3.22%
2019-09-02	7.460	7.450	7.460	7.410	7.970	41,449,200	312,268,031	7.5338	5.985	5.977	5.985	5.945	6.394	51,667,106	6.0438	-5.57%
2019-08-30	7.900	7.880	7.900	7.800	7.960	34,650,176	273,299,148	7.8874	6.338	6.322	6.338	6.257	6.386	43,192,011	6.3275	2.60%
2019-08-29	7.700	7.690	7.700	7.600	7.890	27,333,200	209,595,250	7.6682	6.177	6.169	6.177	6.097	6.330	34,071,281	6.1517	-2.04%
2019-08-28	7.860	7.850	7.860	7.820	8.190	35,083,537	280,413,367	7.9927	6.306	6.298	6.306	6.273	6.570	43,732,203	6.4121	1.68%
2019-08-27	7.730	7.730	7.740	7.540	7.830	22,213,027	171,917,053	7.7395	6.201	6.201	6.209	6.049	6.282	27,688,902	6.2089	2.25%
2019-08-26	7.560	7.560	7.570	7.320	7.610	19,908,504	149,034,745	7.4860	6.065	6.065	6.073	5.872	6.105	24,816,276	6.0055	-1.43%
2019-08-23	7.670	7.660	7.670	7.560	7.720	12,269,607	93,887,343	7.6520	6.153	6.145	6.153	6.065	6.193	15,294,266	6.1387	0.39%
2019-08-22	7.640	7.640	7.650	7.500	7.830	15,975,273	122,374,071	7.6602	6.129	6.129	6.137	6.017	6.282	19,913,439	6.1453	1.60%
2019-08-21	7.520	7.520	7.530	7.450	7.660	10,265,618	77,400,575	7.5398	6.033	6.033	6.041	5.977	6.145	12,796,261	6.0487	-1.83%
2019-08-20	7.660	7.630	7.660	7.460	7.720	19,854,552	151,134,940	7.6121	6.145	6.121	6.145	5.985	6.193	24,749,024	6.1067	2.13%
2019-08-19	7.500	7.490	7.500	7.200	7.540	27,385,983	203,677,636	7.4373	6.017	6.009	6.017	5.776	6.049	34,137,076	5.9665	2.74%
2019-08-16	7.300	7.290	7.300	7.120	7.350	20,993,286	153,168,045	7.2960	5.856	5.848	5.856	5.712	5.896	26,168,475	5.8532	0.00%
2019-08-15	7.300	7.290	7.300	7.070	7.330	14,756,357	107,315,578	7.2725	5.856	5.848	5.856	5.672	5.880	18,394,041	5.8343	1.67%
2019-08-14	7.180	7.180	7.190	7.170	7.480	23,303,394	170,128,020	7.3006	5.760	5.760	5.768	5.752	6.001	29,048,062	5.8568	-1.91%
2019-08-13	7.320	7.310	7.320	7.280	7.440	11,342,772	83,124,923	7.3284	5.872	5.864	5.872	5.840	5.969	14,138,951	5.8791	-1.74%
2019-08-12	7.450	7.450	7.460	7.320	7.630	14,970,970	112,312,058	7.5020	5.977	5.977	5.985	5.872	6.121	18,661,559	6.0184	-0.40%
2019-08-09	7.480	7.480	7.490	7.390	7.640	11,501,979	86,365,749	7.5088	6.001	6.001	6.009	5.929	6.129	14,337,405	6.0238	0.13%
2019-08-08	7.470	7.470	7.480	7.150	7.520	18,696,189	138,142,661	7.3888	5.993	5.993	6.001	5.736	6.033	23,305,106	5.9276	3.61%
2019-08-07	7.210	7.210	7.230	7.130	7.400	22,728,126	164,100,791	7.2202	5.784	5.784	5.800	5.720	5.937	28,330,981	5.7923	-1.37%
2019-08-06	7.310	7.310	7.320	7.090	7.370	29,217,405	211,354,748	7.2339	5.864	5.864	5.872	5.688	5.912	36,419,973	5.8033	-1.35%
2019-08-05	7.410	7.400	7.410	7.330	7.530	19,629,654	145,656,315	7.4202	5.945	5.937	5.945	5.880	6.041	24,468,685	5.9528	-1.85%
2019-08-02	7.550	7.540	7.550	7.520	7.770	24,766,982	187,617,374	7.5753	6.057	6.049	6.057	6.033	6.233	30,872,448	6.0772	-4.55%
2019-08-01	7.910	7.900	7.910	7.850	8.030	14,254,162	112,838,918	7.9162	6.346	6.338	6.346	6.298	6.442	17,768,046	6.3507	-1.74%
2019-07-31	8.050	8.050	8.100	7.920	8.210	16,772,591	134,826,961	8.0385	6.458	6.458	6.498	6.354	6.586	20,907,309	6.4488	-3.13%
2019-07-30	8.310	8.300	8.310	8.120	8.390	8,468,508	70,286,322	8.2997	6.667	6.659	6.667	6.514	6.731	10,556,134	6.6583	0.97%
2019-07-29	8.230	8.190	8.230	8.130	8.390	10,165,717	83,847,534	8.2481	6.602	6.570	6.602	6.522	6.731	12,671,733	6.6169	0.00%
2019-07-26	8.230	8.230	8.240	8.000	8.320	9,545,268	78,445,999	8.2183	6.602	6.602	6.610	6.418	6.675	11,898,333	6.5930	-1.67%
2019-07-25	8.370	8.360	8.370	8.310	8.480	13,817,399	115,991,381	8.3946	6.715	6.707	6.715	6.667	6.803	17,223,614	6.7344	0.24%
2019-07-24	8.350	8.350	8.360	8.110	8.430	19,623,049	163,501,914	8.3321	6.699	6.699	6.707	6.506	6.763	24,460,452	6.6843	3.34%
2019-07-23	8.080	8.080	8.090	7.940	8.140	10,425,551	84,290,145	8.0850	6.482	6.482	6.490	6.370	6.530	12,995,620	6.4860	0.87%
2019-07-22	8.010	8.000	8.010	7.900	8.060	12,591,691	100,717,070	7.9987	6.426	6.418	6.426	6.338	6.466	15,695,749	6.4168	-0.37%
2019-07-19	8.040	8.030	8.040	7.970	8.110	15,505,852	124,566,721	8.0335	6.450	6.442	6.450	6.394	6.506	19,328,298	6.4448	-0.62%
2019-07-18	8.090	8.060	8.090	8.020	8.270	11,033,200	89,361,082	8.0993	6.490	6.466	6.490	6.434	6.634	13,753,064	6.4975	-1.58%
2019-07-17	8.220	8.210	8.220	7.950	8.300	24,786,723	203,778,207	8.2213	6.594	6.586	6.594	6.378	6.659	30,897,056	6.5954	2.11%
2019-07-16	8.050	8.050	8.060	7.770	8.120	21,223,259	170,083,577	8.0140	6.458	6.458	6.466	6.233	6.514	26,455,140	6.4291	2.94%
2019-07-15	7.820	7.810	7.820	7.570	7.990	21,360,772	166,665,854	7.8024	6.273	6.265	6.273	6.073	6.410	26,626,552	6.2594	-0.64%
2019-07-12	7.870	7.870	7.880	7.850	8.040	23,238,209	183,887,874	7.9132	6.314	6.314	6.322	6.298	6.450	28,966,808	6.3482	-1.13%
2019-07-11	7.960	7.960	7.970	7.940	8.260	24,694,167	198,008,814	8.0184	6.386	6.386	6.394	6.370	6.626	30,781,683	6.4327	-3.05%
2019-07-10	8.210	8.200	8.210	8.010	8.240	16,408,052	133,872,046	8.1589	6.586	6.578	6.586	6.426	6.610	20,452,905	6.5454	1.73%
2019-07-09	8.070	8.060	8.070	7.850	8.260	66,988,999	538,415,890	8.0374	6.474	6.466	6.474	6.298	6.626	83,502,884	6.4479	-3.12%
2019-07-08	8.330	8.330	8.340	8.250	8.530	36,660,287	305,915,329	8.3446	6.683	6.683	6.691	6.618	6.843	45,697,648	6.6943	-1.07%
2019-07-05	8.420	8.420	8.430	8.330	8.530	33,810,306	284,729,665	8.4214	6.755	6.755	6.763	6.683	6.843	42,145,100	6.7559	-1.86%
2019-07-04	8.580	8.580	8.590	8.500	8.900	26,584,988	229,378,541	8.6281	6.883	6.883	6.891	6.819	7.140	33,138,623	6.9218	-1.49%
2019-07-03	8.710	8.700	8.710	8.470	8.740	30,060,063	259,538,237	8.6340	6.987	6.979	6.987	6.795	7.012	37,470,360	6.9265	0.69%
2019-07-02	8.650	8.650	8.660	8.470	8.770	55,802,895	483,528,535	8.6649	6.939	6.939	6.947	6.795	7.036	69,559,222	6.9513	3.72%
2019-06-28	8.340	8.320	8.340	8.050	8.360	44,109,019	364,824,256	8.2710	6.691	6.675	6.691	6.458	6.707	54,982,614	6.6353	2.46%
2019-06-27	8.140	8.130	8.140	7.770	8.180	33,584,042	271,274,562	8.0775	6.530	6.522	6.530	6.233	6.562	41,863,058	6.4800	3.69%
2019-06-26	7.850	7.840	7.850	7.670	7.870	20,326,400	158,295,291	7.7877	6.298	6.290	6.298	6.153	6.314	25,337,190	6.2475	-0.76%
2019-06-25	7.910	7.880	7.910	7.750	7.950	35,450,727	278,270,975	7.8495	6.346	6.322	6.346	6.217	6.378	44,189,911	6.2972	0.00%
2019-06-24	7.910	7.900	7.910	7.670	7.930	42,747,112	334,460,014	7.8242	6.346	6.338	6.346	6.153	6.362	53,284,975	6.2768	0.25%
2019-06-21	7.890	7.880	7.890	7.490	7.910	46,054,430	358,726,850	7.7892	6.330	6.322	6.330	6.009	6.346	57,407,601	6.2488	5.48%
2019-06-20	7.480	7.470	7.480	7.410	7.570	36,205,158	271,431,155	7.4970	6.001	5.993	6.001	5.945	6.073	45,130,322	6.0144	0.27%
2019-06-19	7.460	7.450	7.460	7.270	7.580	27,717,548	206,608,576	7.4541	5.985	5.977	5.985	5.832	6.081	34,550,377	5.9799	5.82%
2019-06-18	7.050	7.050	7.060	7.000	7.180	23,990,126	169,302,109	7.0572	5.656	5.656	5.664	5.616	5.760	29,904,085	5.6615	-0.98%
2019-06-17	7.120	7.120	7.130	6.950	7.180	21,782,096	154,188,668	7.0787	5.712	5.712	5.720	5.576	5.760	27,151,739	5.6788	1.42%
2019-06-14	7.020	7.020	7.030	6.970	7.380	35,759,878	252,827,118	7.0701	5.632	5.632	5.640	5.592	5.920	44,575,273	5.6719	-3.46%
2019-06-13	7.590	7.580	7.590	7.490	7.670	23,512,400	177,889,598	7.5658	5.833	5.826	5.833	5.757	5.895	30,592,560	5.8148	-1.30%
2019-06-12	7.690	7.660	7.690	7.450	7.700	26,890,365	203,175,128	7.5557	5.910	5.887	5.910	5.726	5.918	34,987,713	5.8070	0.65%
2019-06-11	7.640	7.640	7.650	7.430	7.760	40,322,837	306,784,530	7.6082	5.872	5.872	5.880	5.710	5.964	52,465,032	5.8474	0.39%
2019-06-10	7.610	7.610	7.620	7.580	7.820	36,251,920	278,776,225	7.6900	5.849	5.849	5.856	5.826	6.010	47,168,262	5.9103	-1.81%
2019-06-06	7.750	7.730	7.750	7.510	7.780	29,937,254	229,680,658	7.6721	5.956	5.941	5.956	5.772	5.979	38,952,095	5.8965	0.78%
2019-06-05	7.690	7.690	7.700	7.560	7.900	24,708,399	191,272,274	7.7412	5.910	5.910	5.918	5.810	6.072	32,148,704	5.9496	2.67%
2019-06-04	7.490	7.480	7.490	7.420	7.690	30,676,037	230,423,138	7.5115	5.757	5.749	5.757	5.703	5.910	39,913,344	5.7731	-2.22%
2019-06-03	7.660	7.650	7.660	7.460	7.790	34,119,800	260,717,444	7.6412	5.887	5.880	5.887	5.734	5.987	44,394,108	5.8728	1.32%
2019-05-31	7.560	7.550	7.560	7.510	7.720	18,488,230	140,601,978	7.6049	5.810	5.803	5.810	5.772	5.933	24,055,489	5.8449	-1.43%
2019-05-30	7.670	7.650	7.670	7.390	7.690	23,045,690	174,916,745	7.5900	5.895	5.880	5.895	5.680	5.910	29,985,312	5.8334	0.79%
2019-05-29	7.610	7.610	7.620	7.470	7.740	26,984,345	205,889,866	7.6300	5.849	5.849	5.856	5.741	5.949	35,109,993	5.8641	-0.26%
2019-05-28	7.630	7.620	7.630	7.250	7.700	60,597,094	458,604,558	7.5681	5.864	5.856	5.864	5.572	5.918	78,844,364	5.8166	6.42%
2019-05-27	7.170	7.160	7.170	6.980	7.240	14,495,000	103,343,558	7.1296	5.511	5.503	5.511	5.365	5.564	18,859,800	5.4796	-0.55%
2019-05-24	7.210	7.210	7.230	6.980	7.480	35,411,142	254,505,874	7.1872	5.541	5.541	5.557	5.365	5.749	46,074,305	5.5238	1.55%
2019-05-23	7.100	7.100	7.110	6.980	7.240	37,330,416	263,779,593	7.0661	5.457	5.457	5.465	5.365	5.564	48,571,519	5.4307	-2.61%
2019-05-22	7.290	7.280	7.290	7.270	7.580	21,519,181	158,701,494	7.3749	5.603	5.595	5.603	5.587	5.826	27,999,134	5.6681	0.00%
2019-05-21	7.290	7.290	7.300	7.130	7.470	19,638,098	143,709,196	7.3179	5.603	5.603	5.611	5.480	5.741	25,551,611	5.6243	-0.41%
2019-05-20	7.320	7.310	7.320	7.210	7.680	36,512,883	267,023,943	7.3131	5.626	5.618	5.626	5.541	5.903	47,507,807	5.6206	-3.30%
2019-05-17	7.570	7.560	7.570	7.540	7.990	21,996,482	168,632,154	7.6663	5.818	5.810	5.818	5.795	6.141	28,620,162	5.8921	-3.57%
2019-05-16	7.850	7.850	7.860	7.700	8.030	20,761,968	164,235,292	7.9104	6.033	6.033	6.041	5.918	6.172	27,013,905	6.0797	0.64%
2019-05-15	7.800	7.800	7.810	7.750	7.990	21,730,253	170,278,088	7.8360	5.995	5.995	6.003	5.956	6.141	28,273,765	6.0225	-0.89%
2019-05-14	7.870	7.870	7.880	7.650	8.000	31,245,825	246,309,728	7.8830	6.049	6.049	6.056	5.880	6.149	40,654,709	6.0586	-0.51%
2019-05-10	7.910	7.900	7.910	7.660	8.010	38,112,146	299,952,650	7.8703	6.079	6.072	6.079	5.887	6.156	49,588,647	6.0488	2.06%
2019-05-09	7.750	7.750	7.760	7.700	8.020	42,417,618	331,327,663	7.8111	5.956	5.956	5.964	5.918	6.164	55,190,602	6.0033	-4.20%
2019-05-08	8.090	8.090	8.100	7.920	8.230	25,797,213	208,884,984	8.0972	6.218	6.218	6.225	6.087	6.325	33,565,386	6.2232	-0.61%
2019-05-07	8.140	8.130	8.140	7.990	8.350	30,057,454	244,778,095	8.1437	6.256	6.248	6.256	6.141	6.418	39,108,490	6.2590	-0.37%
2019-05-06	8.170	8.160	8.170	8.000	8.240	45,761,792	370,689,510	8.1004	6.279	6.271	6.279	6.149	6.333	59,541,789	6.2257	-3.31%
2019-05-03	8.450	8.430	8.450	8.080	8.470	17,984,115	150,355,116	8.3604	6.494	6.479	6.494	6.210	6.510	23,399,573	6.4255	1.81%
2019-05-02	8.300	8.290	8.300	7.880	8.310	34,082,805	277,479,235	8.1413	6.379	6.371	6.379	6.056	6.387	44,345,973	6.2571	-1.54%
2019-04-30	8.430	8.430	8.440	8.340	8.690	34,752,589	293,220,689	8.4374	6.479	6.479	6.487	6.410	6.679	45,217,445	6.4847	-4.10%
2019-04-29	8.790	8.790	8.800	8.630	8.920	14,299,955	125,659,030	8.7874	6.756	6.756	6.763	6.633	6.856	18,606,022	6.7537	-0.11%
2019-04-26	8.800	8.790	8.800	8.720	9.030	27,432,704	242,613,635	8.8440	6.763	6.756	6.763	6.702	6.940	35,693,364	6.7972	-0.34%
2019-04-25	8.830	8.830	8.840	8.820	9.280	37,253,406	336,760,553	9.0397	6.786	6.786	6.794	6.779	7.132	48,471,320	6.9476	-4.33%
2019-04-24	9.230	9.230	9.240	9.230	9.560	22,063,822	205,207,649	9.3006	7.094	7.094	7.102	7.094	7.347	28,707,780	7.1482	-2.02%
2019-04-23	9.420	9.410	9.420	9.350	9.950	37,940,314	361,024,787	9.5156	7.240	7.232	7.240	7.186	7.647	49,365,072	7.3134	-5.99%
2019-04-18	10.02	10.02	10.04	9.980	10.40	56,325,528	570,705,937	10.132	7.701	7.701	7.716	7.670	7.993	73,286,525	7.7873	-3.65%
2019-04-17	10.40	10.40	10.42	9.320	10.46	78,480,789	791,437,228	10.085	7.993	7.993	8.008	7.163	8.039	102,113,278	7.7506	10.05%
2019-04-16	9.450	9.450	9.460	9.220	9.580	15,746,886	147,894,139	9.3920	7.263	7.263	7.271	7.086	7.363	20,488,659	7.2183	-0.53%
2019-04-15	9.500	9.490	9.500	9.430	9.780	16,859,236	161,775,865	9.5957	7.301	7.294	7.301	7.248	7.517	21,935,965	7.3749	0.00%
2019-04-12	9.500	9.500	9.510	9.380	9.690	19,662,235	186,282,885	9.4741	7.301	7.301	7.309	7.209	7.447	25,583,016	7.2815	-2.56%
2019-04-11	9.750	9.750	9.760	9.690	10.08	46,513,129	458,955,395	9.8672	7.494	7.494	7.501	7.447	7.747	60,519,372	7.5836	-1.61%
2019-04-10	9.910	9.910	9.920	9.260	10.16	72,891,398	717,253,831	9.8400	7.616	7.616	7.624	7.117	7.809	94,840,785	7.5627	3.23%
2019-04-09	9.600	9.590	9.600	9.400	9.730	42,869,647	411,958,477	9.6096	7.378	7.371	7.378	7.225	7.478	55,778,748	7.3856	1.16%
2019-04-08	9.490	9.490	9.500	9.230	9.590	43,532,249	411,539,474	9.4537	7.294	7.294	7.301	7.094	7.371	56,640,876	7.2658	2.93%
2019-04-04	9.220	9.210	9.220	9.040	9.430	46,965,926	433,145,191	9.2225	7.086	7.078	7.086	6.948	7.248	61,108,517	7.0881	1.65%
2019-04-03	9.070	9.060	9.070	8.650	9.150	82,424,286	732,611,400	8.8883	6.971	6.963	6.971	6.648	7.032	107,244,259	6.8312	4.73%
2019-04-02	8.660	8.660	8.670	8.630	9.080	90,787,113	796,752,092	8.7760	6.656	6.656	6.663	6.633	6.979	118,125,338	6.7450	-5.56%
2019-04-01	9.170	9.160	9.170	8.920	9.340	53,423,686	488,813,008	9.1497	7.048	7.040	7.048	6.856	7.178	69,510,867	7.0322	-1.08%
2019-03-29	9.270	9.260	9.270	8.910	9.280	21,955,854	201,614,906	9.1827	7.125	7.117	7.125	6.848	7.132	28,567,300	7.0575	3.69%
2019-03-28	8.940	8.940	8.970	8.820	9.090	31,446,801	279,840,346	8.8988	6.871	6.871	6.894	6.779	6.986	40,916,204	6.8394	-1.54%
2019-03-27	9.080	9.070	9.080	8.960	9.210	19,877,294	180,459,557	9.0787	6.979	6.971	6.979	6.886	7.078	25,862,834	6.9776	-0.22%
2019-03-26	9.100	9.090	9.100	9.050	9.370	17,300,322	158,195,037	9.1441	6.994	6.986	6.994	6.956	7.201	22,509,873	7.0278	-0.76%
2019-03-25	9.170	9.160	9.170	9.140	9.440	26,091,914	241,000,180	9.2366	7.048	7.040	7.048	7.025	7.255	33,948,829	7.0989	-4.08%
2019-03-22	9.560	9.560	9.570	9.190	9.620	30,506,679	289,154,903	9.4784	7.347	7.347	7.355	7.063	7.394	39,692,988	7.2848	3.69%
2019-03-21	9.220	9.210	9.220	9.020	9.410	15,432,056	142,429,996	9.2295	7.086	7.078	7.086	6.932	7.232	20,079,026	7.0935	0.88%
2019-03-20	9.140	9.140	9.150	9.020	9.350	20,605,990	188,025,751	9.1248	7.025	7.025	7.032	6.932	7.186	26,810,959	7.0130	-1.30%
2019-03-19	9.260	9.260	9.270	9.170	9.620	24,783,406	230,130,242	9.2857	7.117	7.117	7.125	7.048	7.394	32,246,297	7.1366	-2.32%
2019-03-18	9.480	9.470	9.480	9.110	9.510	31,498,908	294,500,908	9.3496	7.286	7.278	7.286	7.002	7.309	40,984,001	7.1858	2.27%
2019-03-15	9.270	9.270	9.280	9.160	9.530	28,572,814	266,546,028	9.3287	7.125	7.125	7.132	7.040	7.324	37,176,789	7.1697	0.54%
2019-03-14	9.220	9.210	9.220	9.040	9.680	41,140,886	379,872,119	9.2334	7.086	7.078	7.086	6.948	7.440	53,529,415	7.0965	-2.95%
2019-03-13	9.500	9.490	9.500	9.430	9.800	38,997,130	372,223,336	9.5449	7.301	7.294	7.301	7.248	7.532	50,740,122	7.3359	-3.55%
2019-03-12	9.850	9.850	9.860	9.500	9.910	42,171,967	407,676,708	9.6670	7.570	7.570	7.578	7.301	7.616	54,870,980	7.4297	3.68%
2019-03-11	9.500	9.490	9.500	9.310	9.570	36,704,284	345,921,591	9.4246	7.301	7.294	7.301	7.155	7.355	47,756,844	7.2434	-0.21%
2019-03-08	9.520	9.520	9.530	9.340	9.860	38,296,015	369,601,077	9.6512	7.317	7.317	7.324	7.178	7.578	49,827,884	7.4176	-4.13%
2019-03-07	9.930	9.930	9.940	9.760	10.30	34,252,873	341,387,623	9.9667	7.632	7.632	7.640	7.501	7.916	44,567,253	7.6601	-3.22%
2019-03-06	10.26	10.26	10.28	9.810	10.60	47,371,695	491,169,885	10.368	7.885	7.885	7.901	7.540	8.147	61,636,473	7.9688	2.91%
2019-03-05	9.970	9.970	9.980	9.580	10.16	30,532,347	302,122,535	9.8952	7.663	7.663	7.670	7.363	7.809	39,726,385	7.6051	1.32%
2019-03-04	9.840	9.830	9.840	9.740	10.02	38,640,864	381,432,629	9.8712	7.563	7.555	7.563	7.486	7.701	50,276,575	7.5867	-0.40%
2019-03-01	9.880	9.870	9.880	9.570	9.940	26,043,562	255,019,993	9.7921	7.593	7.586	7.593	7.355	7.640	33,885,917	7.5258	2.38%
2019-02-28	9.650	9.630	9.650	9.590	10.00	30,445,413	295,737,452	9.7137	7.417	7.401	7.417	7.371	7.686	39,613,273	7.4656	-3.50%
2019-02-27	10.00	10.00	10.02	9.930	10.48	47,264,293	478,307,641	10.120	7.686	7.686	7.701	7.632	8.055	61,496,730	7.7778	-3.47%
2019-02-26	10.36	10.34	10.36	10.16	10.48	42,336,188	437,413,987	10.332	7.962	7.947	7.962	7.809	8.055	55,084,652	7.9408	0.58%
2019-02-25	10.30	10.28	10.30	9.890	10.44	66,523,048	678,409,780	10.198	7.916	7.901	7.916	7.601	8.024	86,554,768	7.8379	4.15%
2019-02-22	9.890	9.880	9.890	9.300	9.950	40,400,288	391,386,181	9.6877	7.601	7.593	7.601	7.148	7.647	52,565,805	7.4456	4.66%
2019-02-21	9.450	9.450	9.460	9.100	9.670	59,196,052	558,868,948	9.4410	7.263	7.263	7.271	6.994	7.432	77,021,434	7.2560	4.19%
2019-02-20	9.070	9.070	9.080	9.040	9.350	39,661,719	362,944,890	9.1510	6.971	6.971	6.979	6.948	7.186	51,604,835	7.0332	-0.77%
2019-02-19	9.140	9.130	9.140	9.100	9.480	26,518,411	244,163,720	9.2073	7.025	7.017	7.025	6.994	7.286	34,503,755	7.0764	-2.35%
2019-02-18	9.360	9.360	9.370	9.230	9.550	34,694,729	323,988,711	9.3383	7.194	7.194	7.201	7.094	7.340	45,142,162	7.1771	1.19%
2019-02-15	9.250	9.250	9.260	9.200	9.600	46,234,582	430,956,884	9.3211	7.109	7.109	7.117	7.071	7.378	60,156,948	7.1639	-4.44%
2019-02-14	9.680	9.680	9.690	9.570	9.940	72,051,341	701,275,710	9.7330	7.440	7.440	7.447	7.355	7.640	93,747,766	7.4805	-0.31%
2019-02-13	9.710	9.700	9.710	9.290	9.740	71,582,990	682,312,998	9.5318	7.463	7.455	7.463	7.140	7.486	93,138,383	7.3258	6.47%
2019-02-12	9.120	9.100	9.120	8.600	9.140	47,915,783	432,323,089	9.0226	7.009	6.994	7.009	6.610	7.025	62,344,400	6.9344	4.71%
2019-02-11	8.710	8.710	8.720	8.550	8.740	25,019,593	216,437,025	8.6507	6.694	6.694	6.702	6.571	6.717	32,553,606	6.6486	0.23%
2019-02-08	8.690	8.690	8.700	8.450	8.740	31,261,994	268,958,767	8.6034	6.679	6.679	6.687	6.494	6.717	40,675,747	6.6123	-0.34%
2019-02-04	8.720	8.700	8.720	8.580	8.720	5,851,495	50,651,559	8.6562	6.702	6.687	6.702	6.594	6.702	7,613,524	6.6528	0.81%
2019-02-01	8.650	8.630	8.650	8.480	8.690	16,268,021	140,033,477	8.6079	6.648	6.633	6.648	6.517	6.679	21,166,721	6.6157	2.00%
2019-01-31	8.480	8.470	8.480	8.440	8.650	18,814,242	159,711,722	8.4889	6.517	6.510	6.517	6.487	6.648	24,479,671	6.5243	0.00%
2019-01-30	8.480	8.470	8.480	8.320	8.580	32,428,450	275,141,755	8.4846	6.517	6.510	6.517	6.394	6.594	42,193,451	6.5210	-0.24%
2019-01-29	8.500	8.490	8.500	8.300	8.710	35,429,917	301,444,070	8.5082	6.533	6.525	6.533	6.379	6.694	46,098,733	6.5391	-3.30%
2019-01-28	8.790	8.780	8.790	8.690	9.070	28,095,149	249,771,204	8.8902	6.756	6.748	6.756	6.679	6.971	36,555,287	6.8327	0.57%
2019-01-25	8.740	8.730	8.740	8.570	8.780	21,706,000	189,069,104	8.7105	6.717	6.710	6.717	6.587	6.748	28,242,209	6.6946	1.27%
2019-01-24	8.630	8.600	8.630	8.410	8.640	22,130,768	189,463,640	8.5611	6.633	6.610	6.633	6.464	6.640	28,794,885	6.5798	2.25%
2019-01-23	8.440	8.430	8.440	8.260	8.520	22,627,508	190,501,370	8.4190	6.487	6.479	6.487	6.348	6.548	29,441,205	6.4706	0.84%
2019-01-22	8.370	8.350	8.370	8.230	8.560	21,110,720	177,072,696	8.3878	6.433	6.418	6.433	6.325	6.579	27,467,675	6.4466	-1.18%
2019-01-21	8.470	8.450	8.470	8.270	8.550	45,182,035	381,758,687	8.4493	6.510	6.494	6.510	6.356	6.571	58,787,453	6.4939	2.17%
2019-01-18	8.290	8.290	8.300	8.210	8.400	33,248,746	275,129,775	8.2749	6.371	6.371	6.379	6.310	6.456	43,260,758	6.3598	-0.48%
2019-01-17	8.330	8.320	8.330	8.290	8.540	22,400,405	187,593,305	8.3745	6.402	6.394	6.402	6.371	6.564	29,145,716	6.4364	-0.24%
2019-01-16	8.350	8.340	8.350	8.140	8.360	21,097,910	174,883,443	8.2891	6.418	6.410	6.418	6.256	6.425	27,451,008	6.3707	1.21%
2019-01-15	8.250	8.240	8.250	8.110	8.290	25,137,466	206,792,243	8.2265	6.341	6.333	6.341	6.233	6.371	32,706,973	6.3226	1.10%
2019-01-14	8.160	8.140	8.160	8.080	8.370	37,850,131	308,828,392	8.1592	6.271	6.256	6.271	6.210	6.433	49,247,733	6.2709	-2.28%
2019-01-11	8.350	8.340	8.350	8.220	8.580	35,657,170	297,258,342	8.3366	6.418	6.410	6.418	6.318	6.594	46,394,418	6.4072	-0.83%
2019-01-10	8.420	8.410	8.420	7.900	8.420	55,308,408	457,778,275	8.2768	6.471	6.464	6.471	6.072	6.471	71,963,125	6.3613	7.12%
2019-01-09	7.860	7.850	7.860	7.750	8.080	110,113,623	868,793,310	7.8900	6.041	6.033	6.041	5.956	6.210	143,271,534	6.0640	6.94%
2019-01-08	7.350	7.340	7.350	7.320	7.640	19,449,220	144,064,465	7.4072	5.649	5.641	5.649	5.626	5.872	25,305,857	5.6929	-2.91%
2019-01-07	7.570	7.550	7.570	7.430	7.730	17,368,876	131,088,317	7.5473	5.818	5.803	5.818	5.710	5.941	22,599,070	5.8006	1.61%
2019-01-04	7.450	7.450	7.460	7.200	7.510	21,618,296	159,631,345	7.3841	5.726	5.726	5.734	5.534	5.772	28,128,095	5.6752	0.00%
2019-01-03	7.450	7.440	7.450	7.410	7.740	17,988,825	135,058,748	7.5079	5.726	5.718	5.726	5.695	5.949	23,405,701	5.7703	-3.37%
2019-01-02	7.710	7.700	7.710	7.600	7.920	18,184,024	141,293,782	7.7702	5.926	5.918	5.926	5.841	6.087	23,659,679	5.9719	-1.28%
2018-12-31	7.810	7.810	7.820	7.720	7.950	4,320,501	33,868,787	7.8391	6.003	6.003	6.010	5.933	6.110	5,621,510	6.0249	0.13%
2018-12-28	7.800	7.780	7.800	7.560	7.860	7,931,929	61,612,222	7.7676	5.995	5.979	5.995	5.810	6.041	10,320,427	5.9699	1.96%
2018-12-27	7.650	7.650	7.660	7.620	8.000	16,606,383	129,269,240	7.7843	5.880	5.880	5.887	5.856	6.149	21,606,972	5.9828	-3.65%
2018-12-24	7.940	7.940	7.980	7.680	8.140	19,988,918	159,795,312	7.9942	6.102	6.102	6.133	5.903	6.256	26,008,071	6.1441	1.28%
2018-12-21	7.840	7.840	7.870	7.460	7.940	24,737,439	191,811,149	7.7539	6.026	6.026	6.049	5.734	6.102	32,186,488	5.9594	1.95%
2018-12-20	7.690	7.680	7.690	7.470	7.720	15,940,107	121,585,209	7.6276	5.910	5.903	5.910	5.741	5.933	20,740,064	5.8623	1.72%
2018-12-19	7.560	7.550	7.560	7.430	7.590	17,012,938	127,677,154	7.5047	5.810	5.803	5.810	5.710	5.833	22,135,951	5.7679	0.00%
2018-12-18	7.560	7.560	7.570	7.490	7.950	21,479,194	163,468,032	7.6105	5.810	5.810	5.818	5.757	6.110	27,947,106	5.8492	-3.57%
2018-12-17	7.840	7.840	7.850	7.780	7.970	9,233,625	72,679,554	7.8712	6.026	6.026	6.033	5.979	6.125	12,014,096	6.0495	-0.88%
2018-12-14	7.910	7.900	7.910	7.790	7.970	20,281,328	160,681,413	7.9226	6.079	6.072	6.079	5.987	6.125	26,388,533	6.0891	0.00%
2018-12-13	7.910	7.910	7.920	7.560	7.960	21,709,037	170,597,900	7.8584	6.079	6.079	6.087	5.810	6.118	28,246,160	6.0397	3.26%
2018-12-12	7.660	7.640	7.660	7.480	7.680	24,556,950	186,686,365	7.6022	5.887	5.872	5.887	5.749	5.903	31,951,650	5.8428	0.92%
2018-12-11	7.590	7.580	7.590	7.270	7.610	25,592,669	190,947,675	7.4610	5.833	5.826	5.833	5.587	5.849	33,299,249	5.7343	3.83%
2018-12-10	7.310	7.310	7.320	7.290	7.420	29,204,327	214,144,453	7.3326	5.618	5.618	5.626	5.603	5.703	37,998,466	5.6356	-2.27%
2018-12-07	7.480	7.480	7.520	7.480	7.760	33,046,670	249,519,844	7.5505	5.749	5.749	5.780	5.749	5.964	42,997,832	5.8031	-2.22%
2018-12-06	7.650	7.650	7.660	7.570	7.850	26,584,366	204,015,884	7.6743	5.880	5.880	5.887	5.818	6.033	34,589,570	5.8982	-3.65%
2018-12-05	7.940	7.930	7.940	7.860	8.160	42,438,485	337,531,563	7.9534	6.102	6.095	6.102	6.041	6.271	55,217,753	6.1127	-5.25%
2018-12-04	8.380	8.380	8.390	8.120	8.380	29,739,537	246,630,458	8.2930	6.441	6.441	6.448	6.241	6.441	38,694,841	6.3737	-0.12%
2018-12-03	8.390	8.380	8.390	8.340	8.780	62,307,595	530,616,849	8.5161	6.448	6.441	6.448	6.410	6.748	81,069,939	6.5452	3.07%
2018-11-30	8.140	8.130	8.140	8.060	8.300	19,766,870	161,213,993	8.1558	6.256	6.248	6.256	6.195	6.379	25,719,159	6.2682	-1.09%
2018-11-29	8.230	8.220	8.230	8.170	8.350	19,975,459	164,823,516	8.2513	6.325	6.318	6.325	6.279	6.418	25,990,559	6.3417	1.35%
2018-11-28	8.120	8.110	8.120	7.850	8.150	19,723,826	159,206,598	8.0718	6.241	6.233	6.241	6.033	6.264	25,663,153	6.2037	3.05%
2018-11-27	7.880	7.880	7.890	7.720	7.920	21,343,824	167,015,669	7.8250	6.056	6.056	6.064	5.933	6.087	27,770,973	6.0140	-0.13%
2018-11-26	7.890	7.870	7.890	7.810	7.960	11,371,305	89,574,342	7.8772	6.064	6.049	6.064	6.003	6.118	14,795,484	6.0542	0.51%
2018-11-23	7.850	7.830	7.850	7.650	7.880	12,781,270	99,411,993	7.7779	6.033	6.018	6.033	5.880	6.056	16,630,024	5.9779	-0.63%
2018-11-22	7.900	7.880	7.900	7.790	7.960	12,231,939	96,029,661	7.8507	6.072	6.056	6.072	5.987	6.118	15,915,276	6.0338	-0.50%
2018-11-21	7.940	7.930	7.940	7.780	7.970	20,184,760	158,890,404	7.8718	6.102	6.095	6.102	5.979	6.125	26,262,886	6.0500	0.63%
2018-11-20	7.890	7.880	7.890	7.760	8.050	13,932,443	109,656,879	7.8706	6.064	6.056	6.064	5.964	6.187	18,127,843	6.0491	-2.11%
2018-11-19	8.060	8.060	8.070	7.930	8.190	15,994,191	128,860,521	8.0567	6.195	6.195	6.202	6.095	6.295	20,810,434	6.1921	-0.74%
2018-11-16	8.120	8.120	8.130	7.930	8.150	10,870,287	87,790,685	8.0762	6.241	6.241	6.248	6.095	6.264	14,143,597	6.2071	0.12%
2018-11-15	8.110	8.110	8.120	7.820	8.180	25,076,657	201,848,366	8.0493	6.233	6.233	6.241	6.010	6.287	32,627,853	6.1864	1.50%
2018-11-14	7.990	7.980	7.990	7.810	8.140	16,201,971	129,790,934	8.0108	6.141	6.133	6.141	6.003	6.256	21,080,782	6.1568	0.25%
2018-11-13	7.970	7.970	7.980	7.680	8.030	20,849,557	164,284,070	7.8795	6.125	6.125	6.133	5.903	6.172	27,127,870	6.0559	-0.13%
2018-11-12	7.980	7.970	7.980	7.840	8.080	15,726,199	125,050,350	7.9517	6.133	6.125	6.133	6.026	6.210	20,461,743	6.1114	0.76%
2018-11-09	7.920	7.910	7.920	7.810	8.310	35,730,800	283,682,912	7.9395	6.087	6.079	6.087	6.003	6.387	46,490,220	6.1020	-6.05%
2018-11-08	8.430	8.420	8.430	8.380	8.680	17,834,149	150,882,117	8.4603	6.479	6.471	6.479	6.441	6.671	23,204,448	6.5023	-0.59%
2018-11-07	8.480	8.460	8.480	8.290	8.550	28,438,884	240,029,036	8.4402	6.517	6.502	6.517	6.371	6.571	37,002,529	6.4868	3.41%
2018-11-06	8.200	8.200	8.210	8.060	8.280	13,930,667	113,864,715	8.1737	6.302	6.302	6.310	6.195	6.364	18,125,532	6.2820	0.12%
2018-11-05	8.190	8.150	8.190	8.010	8.330	13,207,759	107,769,570	8.1596	6.295	6.264	6.295	6.156	6.402	17,184,939	6.2712	-3.19%
2018-11-02	8.460	8.450	8.460	8.180	8.500	42,744,867	357,776,416	8.3700	6.502	6.494	6.502	6.287	6.533	55,616,394	6.4329	6.42%
2018-11-01	7.950	7.940	7.950	7.780	8.150	28,528,949	226,827,973	7.9508	6.110	6.102	6.110	5.979	6.264	37,119,715	6.1107	0.25%
2018-10-31	7.930	7.910	7.930	7.720	8.000	43,576,527	343,505,163	7.8828	6.095	6.079	6.095	5.933	6.149	56,698,487	6.0585	4.76%
2018-10-30	7.570	7.560	7.570	7.570	7.910	45,878,643	352,407,651	7.6813	5.818	5.810	5.818	5.818	6.079	59,693,827	5.9036	4.27%
2018-10-29	7.260	7.250	7.260	7.060	7.560	29,998,920	218,073,349	7.2694	5.580	5.572	5.580	5.426	5.810	39,032,330	5.5870	-4.35%
2018-10-26	7.590	7.580	7.590	7.410	7.720	20,670,825	156,913,776	7.5911	5.833	5.826	5.833	5.695	5.933	26,895,317	5.8342	0.80%
2018-10-25	7.530	7.520	7.530	7.110	7.530	20,275,157	150,286,090	7.4123	5.787	5.780	5.787	5.465	5.787	26,380,504	5.6969	1.07%
2018-10-24	7.450	7.450	7.460	7.310	7.670	16,092,670	121,022,664	7.5204	5.726	5.726	5.734	5.618	5.895	20,938,567	5.7799	0.68%
2018-10-23	7.400	7.400	7.410	7.330	7.750	26,378,347	196,747,384	7.4587	5.687	5.687	5.695	5.634	5.956	34,321,514	5.7325	-3.39%
2018-10-22	7.660	7.660	7.670	7.230	7.770	37,844,155	287,512,806	7.5973	5.887	5.887	5.895	5.557	5.972	49,239,958	5.8390	6.09%
2018-10-19	7.220	7.220	7.230	6.820	7.280	35,465,425	252,633,905	7.1234	5.549	5.549	5.557	5.242	5.595	46,144,934	5.4748	3.00%
2018-10-18	7.010	7.010	7.020	6.950	7.220	22,853,213	160,542,829	7.0250	5.388	5.388	5.395	5.342	5.549	29,734,876	5.3991	-1.96%
2018-10-16	7.150	7.140	7.150	6.990	7.350	24,898,507	177,341,558	7.1226	5.495	5.488	5.495	5.372	5.649	32,396,058	5.4742	0.85%
2018-10-15	7.090	7.080	7.090	7.030	7.550	32,640,740	233,847,576	7.1643	5.449	5.441	5.449	5.403	5.803	42,469,667	5.5062	-2.48%
2018-10-12	7.270	7.260	7.270	7.150	7.440	38,858,725	283,067,034	7.2845	5.587	5.580	5.587	5.495	5.718	50,560,040	5.5986	-0.41%
2018-10-11	7.300	7.280	7.300	7.140	7.560	48,975,990	357,118,583	7.2917	5.611	5.595	5.611	5.488	5.810	63,723,861	5.6042	-6.53%
2018-10-10	7.810	7.800	7.810	7.780	7.990	31,353,378	246,494,172	7.8618	6.003	5.995	6.003	5.979	6.141	40,794,649	6.0423	-1.39%
2018-10-09	7.920	7.910	7.920	7.560	8.060	34,820,236	276,306,244	7.9352	6.087	6.079	6.087	5.810	6.195	45,305,463	6.0987	4.07%
2018-10-08	7.610	7.600	7.610	7.500	7.880	27,414,914	209,130,540	7.6283	5.849	5.841	5.849	5.764	6.056	35,670,217	5.8629	-0.39%
2018-10-05	7.640	7.640	7.660	7.510	7.830	32,819,472	251,752,022	7.6708	5.872	5.872	5.887	5.772	6.018	42,702,219	5.8955	-2.92%
2018-10-04	7.870	7.840	7.870	7.760	8.110	27,826,435	218,959,110	7.8687	6.049	6.026	6.049	5.964	6.233	36,205,657	6.0476	-3.44%
2018-10-03	8.150	8.140	8.150	7.960	8.240	14,498,510	118,217,308	8.1538	6.264	6.256	6.264	6.118	6.333	18,864,367	6.2667	1.37%
2018-10-02	8.040	8.020	8.040	7.970	8.420	29,029,219	236,078,309	8.1324	6.179	6.164	6.179	6.125	6.471	37,770,628	6.2503	-7.27%
2018-09-28	8.670	8.660	8.670	8.290	8.690	27,531,470	235,200,920	8.5430	6.663	6.656	6.663	6.371	6.679	35,821,870	6.5658	4.58%
2018-09-27	8.290	8.290	8.300	8.210	8.410	19,956,489	165,831,706	8.3097	6.371	6.371	6.379	6.310	6.464	25,965,877	6.3865	-0.72%
2018-09-26	8.350	8.350	8.360	8.210	8.490	35,464,049	296,127,917	8.3501	6.418	6.418	6.425	6.310	6.525	46,143,143	6.4176	-0.48%
2018-09-24	8.390	8.380	8.390	8.110	8.600	27,859,795	233,175,784	8.3696	6.448	6.441	6.448	6.233	6.610	36,249,062	6.4326	-3.56%
2018-09-21	8.700	8.690	8.700	8.180	8.780	68,541,541	586,636,037	8.5588	6.687	6.679	6.687	6.287	6.748	89,181,079	6.5780	6.88%
2018-09-20	8.140	8.130	8.140	8.000	8.190	23,846,065	192,980,866	8.0928	6.256	6.248	6.256	6.149	6.295	31,026,700	6.2198	1.24%
2018-09-19	8.040	8.040	8.050	7.720	8.140	36,806,692	295,002,187	8.0149	6.179	6.179	6.187	5.933	6.256	47,890,089	6.1600	3.47%
2018-09-18	7.770	7.760	7.770	7.640	7.920	25,900,800	201,259,508	7.7704	5.972	5.964	5.972	5.872	6.087	33,700,166	5.9721	-1.27%
2018-09-17	7.870	7.840	7.870	7.540	7.930	24,648,175	192,052,936	7.7918	6.049	6.026	6.049	5.795	6.095	32,070,345	5.9885	0.90%
2018-09-14	7.800	7.790	7.800	7.520	7.850	45,676,735	351,159,995	7.6879	5.995	5.987	5.995	5.780	6.033	59,431,119	5.9087	7.59%
2018-09-13	7.250	7.250	7.260	7.100	7.340	30,678,682	221,247,895	7.2118	5.572	5.572	5.580	5.457	5.641	39,916,785	5.5427	3.87%
2018-09-12	6.980	6.980	6.990	6.840	7.050	21,588,871	150,608,313	6.9762	5.365	5.365	5.372	5.257	5.418	28,089,809	5.3617	-0.43%
2018-09-11	7.010	7.010	7.020	6.920	7.230	24,489,091	172,120,012	7.0284	5.388	5.388	5.395	5.318	5.557	31,863,357	5.4018	-3.44%
2018-09-10	7.260	7.250	7.260	7.090	7.300	27,905,816	200,554,955	7.1869	5.580	5.572	5.580	5.449	5.611	36,308,941	5.5236	-1.76%
2018-09-07	7.390	7.390	7.400	7.340	7.690	25,786,780	191,949,301	7.4437	5.680	5.680	5.687	5.641	5.910	33,551,811	5.7210	-1.73%
2018-09-06	7.520	7.520	7.530	7.470	7.750	18,507,579	140,299,222	7.5806	5.780	5.780	5.787	5.741	5.956	24,080,665	5.8262	-1.52%
2018-09-05	7.750	7.740	7.750	7.660	7.970	19,764,334	153,431,388	7.7630	5.869	5.861	5.869	5.801	6.035	26,100,080	5.8786	-2.88%
2018-09-04	7.980	7.980	7.990	7.890	8.080	29,452,734	234,786,085	7.9716	6.043	6.043	6.050	5.975	6.119	38,894,237	6.0365	-0.25%
2018-09-03	8.000	7.990	8.000	7.860	8.500	43,024,438	344,661,382	8.0108	6.058	6.050	6.058	5.952	6.437	56,816,549	6.0662	-6.10%
2018-08-31	8.520	8.510	8.520	8.080	8.590	49,643,198	416,189,543	8.3836	6.452	6.444	6.452	6.119	6.505	65,557,049	6.3485	1.91%
2018-08-30	8.360	8.350	8.360	8.310	8.680	35,247,844	297,607,045	8.4433	6.331	6.323	6.331	6.293	6.573	46,547,054	6.3937	-1.42%
2018-08-29	8.480	8.480	8.490	7.920	8.530	66,384,360	552,263,731	8.3192	6.421	6.421	6.429	5.997	6.459	87,664,835	6.2997	6.40%
2018-08-28	7.970	7.960	7.970	7.710	8.030	46,733,541	368,848,934	7.8926	6.035	6.028	6.035	5.838	6.081	61,714,659	5.9767	3.51%
2018-08-27	7.700	7.690	7.700	7.280	7.760	37,783,147	288,364,058	7.6321	5.831	5.823	5.831	5.513	5.876	49,895,086	5.7794	6.80%
2018-08-24	7.210	7.200	7.210	7.110	7.340	14,918,604	107,496,923	7.2056	5.460	5.452	5.460	5.384	5.558	19,700,980	5.4564	-1.10%
2018-08-23	7.290	7.280	7.290	7.160	7.430	23,513,323	170,585,528	7.2548	5.520	5.513	5.520	5.422	5.626	31,050,862	5.4937	-1.49%
2018-08-22	7.400	7.400	7.410	7.030	7.450	32,410,436	237,628,144	7.3318	5.604	5.604	5.611	5.323	5.642	42,800,074	5.5520	3.21%
2018-08-21	7.170	7.170	7.180	6.830	7.230	28,342,287	200,912,240	7.0888	5.429	5.429	5.437	5.172	5.475	37,427,820	5.3680	4.22%
2018-08-20	6.880	6.880	6.890	6.750	6.930	28,055,183	192,656,221	6.8670	5.210	5.210	5.217	5.111	5.248	37,048,681	5.2001	1.33%
2018-08-17	6.790	6.790	6.800	6.760	6.990	23,558,281	161,321,126	6.8477	5.142	5.142	5.149	5.119	5.293	31,110,232	5.1855	-0.88%
2018-08-16	6.850	6.830	6.850	6.760	7.070	36,808,830	253,294,688	6.8814	5.187	5.172	5.187	5.119	5.354	48,608,437	5.2109	-2.56%
2018-08-15	7.030	7.030	7.040	6.990	7.290	25,366,091	179,371,231	7.0713	5.323	5.323	5.331	5.293	5.520	33,497,561	5.3548	-3.57%
2018-08-14	7.290	7.280	7.290	7.180	7.430	17,410,706	126,724,503	7.2785	5.520	5.513	5.520	5.437	5.626	22,991,962	5.5117	-1.62%
2018-08-13	7.410	7.400	7.410	7.270	7.570	28,511,609	210,803,634	7.3936	5.611	5.604	5.611	5.505	5.732	37,651,421	5.5988	1.51%
2018-08-10	7.300	7.290	7.300	7.200	7.390	14,768,350	107,579,842	7.2845	5.528	5.520	5.528	5.452	5.596	19,502,560	5.5162	-0.41%
2018-08-09	7.330	7.330	7.340	7.080	7.390	18,593,904	135,979,412	7.3131	5.551	5.551	5.558	5.361	5.596	24,554,451	5.5379	2.23%
2018-08-08	7.170	7.160	7.170	7.030	7.230	22,106,400	157,294,969	7.1154	5.429	5.422	5.429	5.323	5.475	29,192,929	5.3881	-0.14%
2018-08-07	7.180	7.180	7.190	7.000	7.190	11,464,800	81,774,688	7.1327	5.437	5.437	5.445	5.301	5.445	15,140,009	5.4012	1.84%
2018-08-06	7.050	7.050	7.060	7.000	7.250	19,760,454	139,820,875	7.0758	5.339	5.339	5.346	5.301	5.490	26,094,956	5.3582	-1.40%
2018-08-03	7.150	7.140	7.150	7.070	7.350	41,473,906	296,463,354	7.1482	5.414	5.407	5.414	5.354	5.566	54,768,971	5.4130	-1.24%
2018-08-02	7.240	7.220	7.240	7.100	7.550	27,005,721	195,454,471	7.2375	5.483	5.467	5.483	5.376	5.717	35,662,799	5.4806	-3.21%
2018-08-01	7.480	7.470	7.480	7.300	7.760	37,723,041	284,720,652	7.5477	5.664	5.657	5.664	5.528	5.876	49,815,712	5.7155	1.63%
2018-07-31	7.360	7.350	7.360	7.060	7.390	30,456,200	221,673,932	7.2785	5.573	5.566	5.573	5.346	5.596	40,219,379	5.5116	2.94%
2018-07-30	7.150	7.140	7.150	7.060	7.220	19,732,932	140,742,753	7.1324	5.414	5.407	5.414	5.346	5.467	26,058,611	5.4010	-0.28%
2018-07-27	7.170	7.160	7.170	6.920	7.220	32,118,387	228,362,132	7.1100	5.429	5.422	5.429	5.240	5.467	42,414,404	5.3841	1.85%
2018-07-26	7.040	7.040	7.050	6.980	7.440	27,434,400	194,549,008	7.0914	5.331	5.331	5.339	5.286	5.634	36,228,897	5.3700	-3.56%
2018-07-25	7.300	7.300	7.310	7.190	7.390	20,028,333	146,058,590	7.2926	5.528	5.528	5.536	5.445	5.596	26,448,707	5.5223	0.83%
2018-07-24	7.240	7.230	7.240	7.010	7.330	25,236,845	182,378,168	7.2267	5.483	5.475	5.483	5.308	5.551	33,326,884	5.4724	1.97%
2018-07-23	7.100	7.100	7.110	7.010	7.200	20,107,358	142,263,703	7.0752	5.376	5.376	5.384	5.308	5.452	26,553,065	5.3577	-1.39%
2018-07-20	7.200	7.190	7.200	7.010	7.260	17,055,555	122,130,431	7.1607	5.452	5.445	5.452	5.308	5.498	22,522,962	5.4225	0.14%
2018-07-19	7.190	7.190	7.200	7.150	7.460	30,474,652	220,708,123	7.2424	5.445	5.445	5.452	5.414	5.649	40,243,746	5.4843	-2.71%
2018-07-18	7.390	7.380	7.390	7.230	7.550	23,757,684	175,992,107	7.4078	5.596	5.589	5.596	5.475	5.717	31,373,556	5.6096	0.96%
2018-07-17	7.320	7.310	7.320	7.000	7.390	28,981,003	209,811,450	7.2396	5.543	5.536	5.543	5.301	5.596	38,271,286	5.4822	3.98%
2018-07-16	7.040	7.040	7.050	6.960	7.230	35,709,756	251,081,315	7.0312	5.331	5.331	5.339	5.270	5.475	47,157,039	5.3244	-2.22%
2018-07-13	7.200	7.200	7.210	6.960	7.280	33,816,690	241,819,028	7.1509	5.452	5.452	5.460	5.270	5.513	44,657,123	5.4150	2.13%
2018-07-12	7.050	7.050	7.060	6.940	7.310	72,255,581	512,334,233	7.0906	5.339	5.339	5.346	5.255	5.536	95,418,161	5.3694	-2.22%
2018-07-11	7.210	7.210	7.220	7.010	7.310	33,730,844	242,933,714	7.2021	5.460	5.460	5.467	5.308	5.536	44,543,758	5.4538	-1.10%
2018-07-10	7.290	7.290	7.300	7.080	7.330	34,565,660	250,120,179	7.2361	5.520	5.520	5.528	5.361	5.551	45,646,186	5.4795	2.10%
2018-07-09	7.140	7.130	7.140	6.970	7.150	36,224,632	255,581,307	7.0555	5.407	5.399	5.407	5.278	5.414	47,836,966	5.3428	3.18%
2018-07-06	6.920	6.910	6.920	6.760	7.160	57,592,397	398,733,019	6.9234	5.240	5.233	5.240	5.119	5.422	76,054,480	5.2427	-1.98%
2018-07-05	7.060	7.050	7.060	6.910	7.160	31,909,200	224,332,313	7.0303	5.346	5.339	5.346	5.233	5.422	42,138,159	5.3237	-0.28%
2018-07-04	7.080	7.080	7.090	7.020	7.210	35,496,163	251,994,250	7.0992	5.361	5.361	5.369	5.316	5.460	46,874,976	5.3759	-1.12%
2018-07-03	7.160	7.150	7.160	7.020	7.690	107,284,998	771,312,824	7.1894	5.422	5.414	5.422	5.316	5.823	141,676,769	5.4442	-6.65%
2018-06-29	7.670	7.670	7.680	7.310	7.730	62,026,395	464,458,697	7.4881	5.808	5.808	5.816	5.536	5.854	81,909,861	5.6704	0.66%
2018-06-28	7.620	7.600	7.620	7.430	7.740	27,867,599	211,445,458	7.5875	5.770	5.755	5.770	5.626	5.861	36,800,964	5.7456	0.13%
2018-06-27	7.610	7.600	7.610	7.550	8.110	33,315,032	257,823,220	7.7389	5.763	5.755	5.763	5.717	6.141	43,994,651	5.8603	-3.91%
2018-06-26	7.920	7.900	7.920	7.860	8.070	20,300,661	161,511,169	7.9560	5.997	5.982	5.997	5.952	6.111	26,808,334	6.0247	-1.25%
2018-06-25	8.020	8.010	8.020	7.960	8.390	30,173,578	244,074,555	8.0890	6.073	6.066	6.073	6.028	6.353	39,846,158	6.1254	-2.67%
2018-06-22	8.240	8.210	8.240	8.000	8.290	20,096,094	164,093,626	8.1654	6.240	6.217	6.240	6.058	6.278	26,538,190	6.1833	0.98%
2018-06-21	8.160	8.160	8.170	8.090	8.440	26,427,755	218,049,245	8.2508	6.179	6.179	6.187	6.126	6.391	34,899,557	6.2479	-1.81%
2018-06-20	8.310	8.300	8.310	8.220	8.560	24,513,968	205,469,160	8.3817	6.293	6.285	6.293	6.225	6.482	32,372,278	6.3471	-0.36%
2018-06-19	8.340	8.330	8.340	8.220	8.760	50,780,084	426,131,599	8.3917	6.315	6.308	6.315	6.225	6.634	67,058,380	6.3546	-3.58%
2018-06-15	8.650	8.650	8.660	8.540	8.790	36,201,711	312,541,814	8.6333	6.550	6.550	6.558	6.467	6.656	47,806,697	6.5376	-1.70%
2018-06-14	8.800	8.780	8.800	8.700	9.110	37,210,787	327,116,911	8.7909	6.664	6.649	6.664	6.588	6.899	49,139,247	6.6569	-2.65%
2018-06-13	9.040	9.020	9.040	8.910	9.280	28,291,607	255,322,658	9.0247	6.846	6.830	6.846	6.747	7.027	37,360,894	6.8340	-3.52%
2018-06-12	9.370	9.360	9.370	9.220	9.430	10,332,941	96,848,224	9.3728	7.095	7.088	7.095	6.982	7.141	13,645,316	7.0975	-0.11%
2018-06-11	9.380	9.380	9.390	9.190	9.590	26,305,294	245,512,405	9.3332	7.103	7.103	7.111	6.959	7.262	34,737,840	7.0676	-1.05%
2018-06-08	9.480	9.470	9.480	9.400	9.650	19,012,470	180,405,591	9.4888	7.179	7.171	7.179	7.118	7.307	25,107,195	7.1854	-2.17%
2018-06-07	9.690	9.690	9.700	9.620	9.990	38,667,512	379,140,098	9.8051	7.338	7.338	7.345	7.285	7.565	51,062,947	7.4250	0.21%
2018-06-06	9.670	9.640	9.670	9.500	9.740	14,171,220	136,894,797	9.6601	7.323	7.300	7.323	7.194	7.376	18,714,011	7.3151	1.58%
2018-06-05	9.520	9.520	9.540	9.320	9.670	17,992,843	171,721,988	9.5439	7.209	7.209	7.224	7.058	7.323	23,760,711	7.2271	0.74%
2018-06-04	9.450	9.450	9.460	9.230	9.560	24,657,815	232,083,473	9.4122	7.156	7.156	7.164	6.989	7.239	32,562,237	7.1274	1.50%
2018-06-01	9.310	9.300	9.310	9.030	9.450	33,282,384	315,029,724	9.4654	7.050	7.042	7.050	6.838	7.156	43,951,538	7.1677	2.07%
2018-05-31	13.30	13.28	13.30	12.96	13.50	36,193,221	477,285,224	13.187	6.907	6.897	6.907	6.731	7.011	69,692,149	6.8485	1.68%
2018-05-30	13.08	13.08	13.12	12.84	13.20	25,232,948	327,874,273	12.994	6.793	6.793	6.814	6.668	6.855	48,587,507	6.7481	-1.65%
2018-05-29	13.30	13.28	13.30	13.20	13.64	15,796,406	211,012,190	13.358	6.907	6.897	6.907	6.855	7.084	30,416,897	6.9373	-2.49%
2018-05-28	13.64	13.62	13.64	13.38	13.80	11,360,456	155,414,916	13.680	7.084	7.073	7.084	6.949	7.167	21,875,218	7.1046	0.74%
2018-05-25	13.54	13.54	13.58	13.42	13.94	17,349,918	236,818,696	13.650	7.032	7.032	7.053	6.969	7.239	33,408,275	7.0886	-2.59%
2018-05-24	13.90	13.90	13.92	13.66	14.02	15,652,324	216,633,360	13.840	7.219	7.219	7.229	7.094	7.281	30,139,459	7.1877	0.72%
2018-05-23	13.80	13.80	13.82	13.50	14.04	24,981,352	346,410,831	13.867	7.167	7.167	7.177	7.011	7.291	48,103,044	7.2014	-1.57%
2018-05-21	14.02	14.00	14.02	13.94	14.34	22,771,054	321,564,380	14.122	7.281	7.271	7.281	7.239	7.447	43,846,987	7.3338	0.14%
2018-05-18	14.00	14.00	14.02	13.82	14.18	18,646,464	261,401,008	14.019	7.271	7.271	7.281	7.177	7.364	35,904,849	7.2804	-0.71%
2018-05-17	14.10	14.08	14.10	14.06	14.74	24,844,901	354,584,367	14.272	7.323	7.312	7.323	7.302	7.655	47,840,300	7.4118	-3.42%
2018-05-16	14.60	14.60	14.62	14.42	14.72	10,510,524	153,021,521	14.559	7.582	7.582	7.593	7.489	7.645	20,238,624	7.5609	-0.41%
2018-05-15	14.66	14.64	14.66	14.54	14.90	14,631,162	215,670,958	14.741	7.613	7.603	7.613	7.551	7.738	28,173,152	7.6552	-0.41%
2018-05-14	14.72	14.70	14.72	14.42	14.96	20,895,991	307,464,317	14.714	7.645	7.634	7.645	7.489	7.769	40,236,444	7.6414	3.52%
2018-05-11	14.22	14.20	14.22	13.86	14.44	17,106,432	243,465,150	14.232	7.385	7.374	7.385	7.198	7.499	32,939,428	7.3913	2.60%
2018-05-10	13.86	13.84	13.86	13.52	13.88	11,239,904	154,794,051	13.772	7.198	7.188	7.198	7.021	7.208	21,643,088	7.1521	1.46%
2018-05-09	13.66	13.64	13.68	13.44	14.10	13,636,177	185,498,616	13.603	7.094	7.084	7.104	6.980	7.323	26,257,251	7.0647	-1.16%
2018-05-08	13.82	13.82	13.84	13.42	14.04	20,319,980	281,043,293	13.831	7.177	7.177	7.188	6.969	7.291	39,127,302	7.1828	2.98%
2018-05-07	13.42	13.40	13.42	13.04	13.68	23,898,860	317,876,063	13.301	6.969	6.959	6.969	6.772	7.104	46,018,643	6.9075	-0.30%
2018-05-04	13.46	13.42	13.46	13.12	13.56	20,358,636	272,239,567	13.372	6.990	6.969	6.990	6.814	7.042	39,201,736	6.9446	0.00%
2018-05-03	13.46	13.44	13.46	13.14	13.80	37,656,900	503,684,595	13.376	6.990	6.980	6.990	6.824	7.167	72,510,548	6.9464	-5.34%
2018-05-02	14.22	14.20	14.22	13.98	14.58	17,144,543	243,121,259	14.181	7.385	7.374	7.385	7.260	7.572	33,012,813	7.3645	-1.93%
2018-04-30	14.50	14.50	14.52	13.96	14.58	14,691,600	211,361,460	14.387	7.530	7.530	7.541	7.250	7.572	28,289,529	7.4714	2.98%
2018-04-27	14.08	14.08	14.10	13.62	14.50	21,534,997	301,258,059	13.989	7.312	7.312	7.323	7.073	7.530	41,466,887	7.2650	-1.81%
2018-04-26	14.34	14.34	14.36	13.92	14.50	13,894,002	198,082,032	14.257	7.447	7.447	7.458	7.229	7.530	26,753,708	7.4039	0.84%
2018-04-25	14.22	14.22	14.24	14.00	14.38	17,140,647	243,389,650	14.200	7.385	7.385	7.395	7.271	7.468	33,005,311	7.3743	-0.42%
2018-04-24	14.28	14.28	14.30	13.70	14.38	14,477,432	204,935,171	14.156	7.416	7.416	7.426	7.115	7.468	27,877,136	7.3514	3.33%
2018-04-23	13.82	13.80	13.82	13.40	13.92	18,991,162	261,167,023	13.752	7.177	7.167	7.177	6.959	7.229	36,568,585	7.1418	1.92%
2018-04-20	13.56	13.54	13.56	13.40	13.80	24,874,445	337,488,106	13.568	7.042	7.032	7.042	6.959	7.167	47,897,188	7.0461	-0.29%
2018-04-19	13.60	13.60	13.62	13.26	14.06	54,722,232	750,182,689	13.709	7.063	7.063	7.073	6.886	7.302	105,370,836	7.1195	5.43%
2018-04-18	12.90	12.88	12.90	12.72	14.58	80,798,692	1,063,378,221	13.161	6.699	6.689	6.699	6.606	7.572	155,582,574	6.8348	-10.66%
2018-04-17	14.44	14.44	14.46	14.34	14.88	13,644,320	199,459,563	14.619	7.499	7.499	7.510	7.447	7.728	26,272,931	7.5918	-1.90%
2018-04-16	14.72	14.72	14.74	14.62	15.38	10,748,000	158,897,932	14.784	7.645	7.645	7.655	7.593	7.987	20,695,898	7.6777	-1.47%
2018-04-13	14.94	14.94	14.96	14.90	15.24	12,084,993	180,870,383	14.967	7.759	7.759	7.769	7.738	7.915	23,270,356	7.7726	-1.06%
2018-04-12	15.10	15.06	15.10	14.88	15.24	22,444,029	338,271,844	15.072	7.842	7.821	7.842	7.728	7.915	43,217,281	7.8272	2.17%
2018-04-11	14.78	14.78	14.80	14.56	15.32	30,881,083	458,034,645	14.832	7.676	7.676	7.686	7.561	7.956	59,463,319	7.7028	-2.38%
2018-04-10	15.14	15.12	15.14	15.04	16.08	34,281,536	526,695,096	15.364	7.863	7.852	7.863	7.811	8.351	66,011,088	7.9789	-3.32%
2018-04-09	15.66	15.64	15.66	15.22	15.80	15,176,882	236,413,589	15.577	8.133	8.122	8.133	7.904	8.205	29,223,968	8.0897	1.42%
2018-04-06	15.44	15.42	15.44	15.02	15.54	11,750,359	180,144,445	15.331	8.018	8.008	8.018	7.800	8.070	22,625,999	7.9618	0.52%
2018-04-04	15.36	15.36	15.38	15.36	15.92	11,684,998	181,859,346	15.564	7.977	7.977	7.987	7.977	8.268	22,500,142	8.0826	-2.91%
2018-04-03	15.82	15.82	15.84	14.48	15.98	35,979,256	558,469,547	15.522	8.216	8.216	8.226	7.520	8.299	69,280,147	8.0610	9.41%
2018-03-29	14.46	14.46	14.48	14.46	15.08	35,864,350	523,464,898	14.596	7.510	7.510	7.520	7.510	7.831	69,058,889	7.5800	-2.56%
2018-03-28	14.84	14.82	14.84	14.68	15.84	23,160,288	346,147,163	14.946	7.707	7.696	7.707	7.624	8.226	44,596,480	7.7618	-4.63%
2018-03-27	15.56	15.54	15.56	15.44	16.02	19,471,320	304,909,233	15.659	8.081	8.070	8.081	8.018	8.320	37,493,157	8.1324	-0.89%
2018-03-26	15.70	15.68	15.70	15.40	16.10	25,948,226	405,538,424	15.629	8.153	8.143	8.153	7.998	8.361	49,964,816	8.1165	-1.75%
2018-03-23	15.98	15.96	15.98	15.62	16.26	36,469,181	579,509,233	15.890	8.299	8.289	8.299	8.112	8.444	70,223,526	8.2524	-3.62%
2018-03-22	16.58	16.56	16.58	16.52	17.26	19,897,093	333,010,278	16.737	8.610	8.600	8.610	8.579	8.964	38,313,008	8.6918	-1.89%
2018-03-21	16.90	16.88	16.90	16.82	17.60	18,402,376	315,441,254	17.141	8.777	8.766	8.777	8.735	9.140	35,434,844	8.9020	-2.99%
2018-03-20	17.42	17.42	17.44	16.92	17.50	11,494,797	198,215,818	17.244	9.047	9.047	9.057	8.787	9.088	22,133,899	8.9553	0.58%
2018-03-19	17.32	17.30	17.32	17.24	17.78	12,907,849	224,439,689	17.388	8.995	8.984	8.995	8.953	9.234	24,854,813	9.0300	-2.26%
2018-03-16	17.72	17.70	17.72	17.44	17.86	11,038,142	195,428,091	17.705	9.203	9.192	9.203	9.057	9.275	21,254,583	9.1946	-0.11%
2018-03-15	17.74	17.74	17.76	17.48	17.88	8,618,048	152,646,265	17.712	9.213	9.213	9.223	9.078	9.286	16,594,552	9.1986	-1.00%
2018-03-14	17.92	17.92	17.94	17.56	18.04	8,625,039	153,627,695	17.812	9.306	9.306	9.317	9.119	9.369	16,608,013	9.2502	-0.33%
2018-03-13	17.98	17.94	17.98	17.82	18.02	10,173,837	182,253,245	17.914	9.338	9.317	9.338	9.254	9.358	19,590,314	9.3032	0.00%
2018-03-12	17.98	17.98	18.00	17.50	18.10	14,183,019	253,463,526	17.871	9.338	9.338	9.348	9.088	9.400	27,310,227	9.2809	2.86%
2018-03-09	17.48	17.48	17.50	17.38	17.66	14,494,195	253,410,770	17.484	9.078	9.078	9.088	9.026	9.171	27,909,414	9.0798	-0.11%
2018-03-08	17.50	17.50	17.52	17.26	17.66	15,671,812	273,918,042	17.478	9.088	9.088	9.099	8.964	9.171	30,176,984	9.0771	1.16%
2018-03-07	17.30	17.30	17.32	17.18	17.46	16,295,267	281,787,636	17.293	8.984	8.984	8.995	8.922	9.068	31,377,483	8.9806	-1.26%
2018-03-06	17.52	17.50	17.52	17.02	17.60	15,076,232	261,863,379	17.369	9.099	9.088	9.099	8.839	9.140	29,030,160	9.0204	3.79%
2018-03-05	16.88	16.88	16.90	16.64	17.06	19,604,924	331,393,385	16.904	8.766	8.766	8.777	8.642	8.860	37,750,420	8.7785	-0.35%
2018-03-02	16.94	16.92	16.94	16.80	17.14	24,977,063	422,406,857	16.912	8.797	8.787	8.797	8.725	8.901	48,094,785	8.7828	-2.42%
2018-03-01	17.36	17.34	17.36	16.78	17.48	23,205,810	398,921,190	17.191	9.016	9.005	9.016	8.714	9.078	44,684,135	8.9276	-0.23%
2018-02-28	17.40	17.40	17.42	17.26	17.92	19,953,069	350,067,451	17.545	9.036	9.036	9.047	8.964	9.306	38,420,793	9.1114	-2.79%
2018-02-27	17.90	17.88	17.90	17.64	18.48	32,622,027	586,551,918	17.980	9.296	9.286	9.296	9.161	9.597	62,815,607	9.3377	-2.40%
2018-02-26	18.34	18.30	18.34	18.18	18.74	29,047,013	532,755,574	18.341	9.525	9.504	9.525	9.441	9.732	55,931,710	9.5251	0.99%
2018-02-23	18.16	18.12	18.16	17.70	18.20	22,273,485	400,345,912	17.974	9.431	9.410	9.431	9.192	9.452	42,888,889	9.3345	2.37%
2018-02-22	17.74	17.74	17.78	17.12	18.10	23,857,153	421,848,350	17.682	9.213	9.213	9.234	8.891	9.400	45,938,334	9.1829	0.23%
2018-02-21	17.70	17.68	17.70	17.32	17.74	11,442,497	200,825,984	17.551	9.192	9.182	9.192	8.995	9.213	22,033,192	9.1147	0.91%
2018-02-20	17.54	17.54	17.56	16.60	17.72	14,269,101	248,648,818	17.426	9.109	9.109	9.119	8.621	9.203	27,475,983	9.0497	3.79%
2018-02-15	16.90	16.90	16.92	16.82	17.10	9,546,723	161,779,945	16.946	8.777	8.777	8.787	8.735	8.881	18,382,770	8.8006	-0.35%
2018-02-14	16.96	16.94	16.96	16.44	17.00	14,036,724	235,361,075	16.768	8.808	8.797	8.808	8.538	8.829	27,028,527	8.7079	1.44%
2018-02-13	16.72	16.70	16.72	16.66	17.20	18,532,360	313,014,558	16.890	8.683	8.673	8.683	8.652	8.932	35,685,135	8.7716	-0.71%
2018-02-12	16.84	16.84	16.86	16.04	17.10	27,946,266	469,031,271	16.783	8.746	8.746	8.756	8.330	8.881	53,812,158	8.7161	4.34%
2018-02-09	16.14	16.14	16.16	15.60	16.80	33,162,511	530,734,377	16.004	8.382	8.382	8.392	8.102	8.725	63,856,341	8.3114	-4.04%
2018-02-08	16.82	16.82	16.84	16.52	17.10	16,662,913	279,964,325	16.802	8.735	8.735	8.746	8.579	8.881	32,085,407	8.7256	1.08%
2018-02-07	16.64	16.62	16.64	16.54	17.60	35,643,694	601,818,572	16.884	8.642	8.631	8.642	8.590	9.140	68,634,003	8.7685	-2.46%
2018-02-06	17.06	17.04	17.06	16.82	17.58	36,088,458	616,779,375	17.091	8.860	8.849	8.860	8.735	9.130	69,490,422	8.8757	-5.01%
2018-02-05	17.96	17.96	17.98	17.12	18.22	36,452,984	650,400,940	17.842	9.327	9.327	9.338	8.891	9.462	70,192,338	9.2660	2.63%
2018-02-02	17.50	17.50	17.52	16.92	17.76	41,569,727	726,041,188	17.466	9.088	9.088	9.099	8.787	9.223	80,044,923	9.0704	2.94%
2018-02-01	17.00	17.00	17.02	16.78	18.00	63,021,310	1,077,585,177	17.099	8.829	8.829	8.839	8.714	9.348	121,351,192	8.8799	-4.06%
2018-01-31	17.72	17.68	17.72	17.36	17.88	36,475,790	642,709,642	17.620	9.203	9.182	9.203	9.016	9.286	70,236,252	9.1507	-0.34%
2018-01-30	17.78	17.78	17.80	17.28	18.02	34,020,526	603,805,496	17.748	9.234	9.234	9.244	8.974	9.358	65,508,499	9.2172	1.72%
2018-01-29	17.48	17.48	17.50	17.00	17.64	32,323,345	562,691,538	17.408	9.078	9.078	9.088	8.829	9.161	62,240,478	9.0406	3.43%
2018-01-26	16.90	16.88	16.90	16.40	17.06	40,663,637	680,451,552	16.734	8.777	8.766	8.777	8.517	8.860	78,300,195	8.6903	-0.24%
2018-01-25	16.94	16.94	16.98	16.90	17.28	34,996,749	596,847,916	17.054	8.797	8.797	8.818	8.777	8.974	67,388,273	8.8569	-0.94%
2018-01-24	17.10	17.10	17.14	16.94	17.68	44,009,789	755,960,228	17.177	8.881	8.881	8.901	8.797	9.182	84,743,405	8.9206	-2.40%
2018-01-23	17.52	17.50	17.52	17.46	18.14	39,542,359	701,510,613	17.741	9.099	9.088	9.099	9.068	9.421	76,141,109	9.2133	0.92%
2018-01-22	17.36	17.36	17.38	17.30	17.72	28,772,416	502,072,785	17.450	9.016	9.016	9.026	8.984	9.203	55,402,958	9.0622	-1.25%
2018-01-19	17.58	17.56	17.58	17.42	17.86	21,980,913	387,113,934	17.611	9.130	9.119	9.130	9.047	9.275	42,325,525	9.1461	0.00%
2018-01-18	17.58	17.58	17.60	17.36	18.28	40,942,075	722,796,700	17.654	9.130	9.130	9.140	9.016	9.493	78,836,343	9.1683	-2.98%
2018-01-17	18.12	18.10	18.12	17.64	18.60	49,386,181	884,216,342	17.904	9.410	9.400	9.410	9.161	9.660	95,095,960	9.2981	-1.20%
2018-01-16	18.34	18.32	18.34	18.08	18.50	20,777,511	380,193,180	18.298	9.525	9.514	9.525	9.389	9.608	40,008,304	9.5029	1.33%
2018-01-15	18.10	18.06	18.10	18.00	18.60	18,433,911	334,668,246	18.155	9.400	9.379	9.400	9.348	9.660	35,495,566	9.4285	-1.74%
2018-01-12	18.42	18.42	18.44	18.14	18.56	19,105,686	351,937,886	18.421	9.566	9.566	9.576	9.421	9.639	36,789,108	9.5664	1.21%
2018-01-11	18.20	18.18	18.20	18.06	18.48	20,067,423	365,152,476	18.196	9.452	9.441	9.452	9.379	9.597	38,640,988	9.4499	-2.15%
2018-01-10	18.60	18.60	18.64	18.04	18.70	18,677,810	343,839,068	18.409	9.660	9.660	9.680	9.369	9.711	35,965,208	9.5603	1.42%
2018-01-09	18.34	18.34	18.38	18.06	18.78	25,060,897	460,120,679	18.360	9.525	9.525	9.545	9.379	9.753	48,256,213	9.5350	-0.76%
2018-01-08	18.48	18.46	18.48	18.48	19.04	20,974,887	391,518,461	18.666	9.597	9.587	9.597	9.597	9.888	40,388,363	9.6938	-2.33%
2018-01-05	18.92	18.88	18.92	18.54	19.30	19,001,454	357,729,726	18.826	9.826	9.805	9.826	9.628	10.02	36,588,403	9.7771	-0.63%
2018-01-04	19.04	19.02	19.04	18.94	19.72	16,322,929	313,163,409	19.186	9.888	9.878	9.888	9.836	10.24	31,430,748	9.9636	-2.26%
2018-01-03	19.48	19.46	19.48	19.30	19.88	30,704,906	599,305,550	19.518	10.12	10.11	10.12	10.02	10.32	59,124,080	10.136	-0.41%
2018-01-02	19.56	19.52	19.56	18.52	19.56	31,859,081	611,325,775	19.188	10.16	10.14	10.16	9.618	10.16	61,346,511	9.9651	5.62%
2017-12-29	18.52	18.52	18.54	18.08	18.68	15,745,588	290,404,848	18.444	9.618	9.618	9.628	9.389	9.701	30,319,044	9.5783	2.89%
2017-12-28	18.00	18.00	18.04	17.76	18.28	15,842,370	285,561,350	18.025	9.348	9.348	9.369	9.223	9.493	30,505,403	9.3610	1.81%
2017-12-27	17.68	17.68	17.70	17.52	18.18	12,817,977	227,373,770	17.739	9.182	9.182	9.192	9.099	9.441	24,681,759	9.2122	-1.78%
2017-12-22	18.00	17.98	18.00	17.40	18.16	17,729,009	317,451,287	17.906	9.348	9.338	9.348	9.036	9.431	34,138,236	9.2990	3.45%
2017-12-21	17.40	17.36	17.40	17.22	17.70	10,205,255	177,478,415	17.391	9.036	9.016	9.036	8.943	9.192	19,650,811	9.0316	-0.34%
2017-12-20	17.46	17.44	17.46	17.18	17.66	20,770,757	361,966,874	17.427	9.068	9.057	9.068	8.922	9.171	39,995,299	9.0502	0.34%
2017-12-19	17.40	17.40	17.42	17.36	17.90	13,924,451	243,862,038	17.513	9.036	9.036	9.047	9.016	9.296	26,812,339	9.0951	-1.14%
2017-12-18	17.60	17.58	17.60	17.50	18.08	13,399,949	237,568,425	17.729	9.140	9.130	9.140	9.088	9.389	25,802,380	9.2072	0.23%
2017-12-15	17.56	17.56	17.60	17.52	17.94	14,953,200	264,013,466	17.656	9.119	9.119	9.140	9.099	9.317	28,793,255	9.1693	-3.62%
2017-12-14	18.22	18.22	18.24	17.72	18.42	18,507,449	335,897,806	18.149	9.462	9.462	9.473	9.203	9.566	35,637,168	9.4255	2.71%
2017-12-13	17.74	17.74	17.76	17.56	18.08	16,991,658	302,051,734	17.777	9.213	9.213	9.223	9.119	9.389	32,718,424	9.2319	-0.67%
2017-12-12	17.86	17.80	17.86	17.64	18.30	25,457,555	456,489,675	17.931	9.275	9.244	9.275	9.161	9.504	49,020,001	9.3123	-2.30%
2017-12-11	18.28	18.24	18.28	17.98	18.44	18,105,384	329,585,663	18.204	9.493	9.473	9.493	9.338	9.576	34,862,968	9.4537	-0.54%
2017-12-08	18.38	18.34	18.38	18.00	18.70	19,559,023	358,123,440	18.310	9.545	9.525	9.545	9.348	9.711	37,662,035	9.5089	2.11%
2017-12-07	18.00	17.98	18.00	17.40	18.26	35,364,979	632,924,175	17.897	9.348	9.338	9.348	9.036	9.483	68,097,321	9.2944	2.39%
2017-12-06	17.58	17.56	17.60	17.38	19.12	68,333,715	1,239,643,069	18.141	9.130	9.119	9.140	9.026	9.930	131,580,537	9.4212	-9.01%
2017-12-05	19.32	19.32	19.36	19.32	20.15	14,280,590	279,436,013	19.568	10.03	10.03	10.05	10.03	10.46	27,498,105	10.162	-3.11%
2017-12-04	19.94	19.94	19.96	19.52	20.45	18,543,761	371,118,302	20.013	10.36	10.36	10.37	10.14	10.62	35,707,089	10.393	0.50%
2017-12-01	19.84	19.78	19.84	19.04	20.00	76,775,119	1,519,992,031	19.798	10.30	10.27	10.30	9.888	10.39	147,834,950	10.282	1.22%
2017-11-30	19.60	19.60	19.70	19.28	20.30	35,375,169	696,226,467	19.681	10.18	10.18	10.23	10.01	10.54	68,116,942	10.221	-4.62%
2017-11-29	20.55	20.50	20.60	20.45	21.20	13,537,713	278,899,206	20.602	10.67	10.65	10.70	10.62	11.01	26,067,653	10.699	-0.96%
2017-11-28	20.75	20.75	20.80	20.40	21.00	16,139,508	334,820,362	20.745	10.78	10.78	10.80	10.59	10.91	31,077,560	10.774	-0.24%
2017-11-27	20.80	20.75	20.80	20.35	21.15	17,029,761	354,361,770	20.808	10.80	10.78	10.80	10.57	10.98	32,791,794	10.806	0.97%
2017-11-24	20.60	20.55	20.60	20.00	20.85	18,456,436	378,862,305	20.527	10.70	10.67	10.70	10.39	10.83	35,538,939	10.660	1.23%
2017-11-23	20.35	20.30	20.35	20.20	21.15	15,625,610	326,003,628	20.863	10.57	10.54	10.57	10.49	10.98	30,088,020	10.835	-2.63%
2017-11-22	20.90	20.80	20.90	20.10	20.95	17,640,189	363,513,535	20.607	10.85	10.80	10.85	10.44	10.88	33,967,208	10.702	2.20%
2017-11-21	20.45	20.40	20.45	19.98	20.75	22,712,145	462,546,849	20.366	10.62	10.59	10.62	10.38	10.78	43,733,554	10.576	-0.24%
2017-11-20	20.50	20.45	20.50	19.20	21.00	44,360,759	889,225,514	20.045	10.65	10.62	10.65	9.971	10.91	85,419,218	10.410	-0.97%
2017-11-17	20.70	20.70	20.75	20.70	21.75	16,078,858	341,428,333	21.235	10.75	10.75	10.78	10.75	11.30	30,960,775	11.028	-1.66%
2017-11-16	21.05	21.05	21.10	20.05	21.20	14,114,682	292,951,964	20.755	10.93	10.93	10.96	10.41	11.01	27,178,640	10.779	2.93%
2017-11-15	20.45	20.45	20.55	20.40	20.85	13,858,163	285,335,577	20.590	10.62	10.62	10.67	10.59	10.83	26,684,698	10.693	-1.92%
2017-11-14	20.85	20.85	20.90	20.55	21.15	12,915,381	269,208,060	20.844	10.83	10.83	10.85	10.67	10.98	24,869,316	10.825	-0.48%
2017-11-13	20.95	20.90	20.95	20.75	21.20	23,262,674	487,912,342	20.974	10.88	10.85	10.88	10.78	11.01	44,793,630	10.892	1.95%
2017-11-10	20.55	20.55	20.60	20.15	20.70	16,393,309	335,632,294	20.474	10.67	10.67	10.70	10.46	10.75	31,566,269	10.633	0.98%
2017-11-09	20.35	20.30	20.35	19.76	20.35	17,865,833	359,689,333	20.133	10.57	10.54	10.57	10.26	10.57	34,401,699	10.456	0.99%
2017-11-08	20.15	20.10	20.15	19.40	20.45	28,650,469	577,424,758	20.154	10.46	10.44	10.46	10.08	10.62	55,168,142	10.467	4.19%
2017-11-07	19.34	19.34	19.38	18.84	19.46	21,728,097	416,941,908	19.189	10.04	10.04	10.06	9.784	10.11	41,838,713	9.9655	2.76%
2017-11-06	18.82	18.82	18.84	18.66	19.42	37,906,023	716,670,622	18.907	9.774	9.774	9.784	9.691	10.09	72,990,249	9.8187	-2.89%
2017-11-03	19.38	19.38	19.42	19.20	19.62	14,400,091	279,047,122	19.378	10.06	10.06	10.09	9.971	10.19	27,728,211	10.064	-0.10%
2017-11-02	19.40	19.40	19.44	19.38	20.20	12,958,001	254,150,990	19.613	10.08	10.08	10.10	10.06	10.49	24,951,383	10.186	-2.41%
2017-11-01	19.88	19.88	19.90	19.64	20.40	20,080,143	403,070,268	20.073	10.32	10.32	10.33	10.20	10.59	38,665,481	10.425	2.47%
2017-10-31	19.40	19.40	19.50	19.20	19.88	19,227,708	376,578,433	19.585	10.08	10.08	10.13	9.971	10.32	37,024,068	10.171	0.94%
2017-10-30	19.22	19.22	19.24	19.22	20.55	32,209,178	630,723,896	19.582	9.982	9.982	9.992	9.982	10.67	62,020,643	10.170	-3.03%
2017-10-27	19.82	19.82	19.86	19.82	22.05	49,507,955	1,025,902,749	20.722	10.29	10.29	10.31	10.29	11.45	95,330,443	10.762	-4.25%
2017-10-26	20.70	20.60	20.70	20.05	21.05	14,209,423	292,998,363	20.620	10.75	10.70	10.75	10.41	10.93	27,361,069	10.709	1.22%
2017-10-25	20.45	20.45	20.50	20.30	21.40	17,992,553	373,818,102	20.776	10.62	10.62	10.65	10.54	11.11	34,645,706	10.790	0.25%
2017-10-24	20.40	20.35	20.40	19.82	20.55	20,917,499	422,433,082	20.195	10.59	10.57	10.59	10.29	10.67	40,277,859	10.488	-0.97%
2017-10-23	20.60	20.60	20.65	20.20	20.85	20,596,997	425,539,385	20.660	10.70	10.70	10.72	10.49	10.83	39,660,714	10.729	2.23%
2017-10-20	20.15	20.15	20.20	19.22	20.30	18,720,365	372,618,448	19.904	10.46	10.46	10.49	9.982	10.54	36,047,150	10.337	6.05%
2017-10-19	19.00	19.00	19.06	19.00	20.15	18,788,490	367,190,110	19.543	9.867	9.867	9.898	9.867	10.46	36,178,329	10.149	-3.94%
2017-10-18	19.78	19.68	19.78	19.32	19.80	12,910,370	252,816,255	19.582	10.27	10.22	10.27	10.03	10.28	24,859,667	10.170	1.12%
2017-10-17	19.56	19.56	19.58	19.24	19.68	11,877,917	231,271,071	19.471	10.16	10.16	10.17	9.992	10.22	22,871,619	10.112	-0.81%
2017-10-16	19.72	19.66	19.72	19.10	19.72	15,749,161	307,021,493	19.495	10.24	10.21	10.24	9.919	10.24	30,325,924	10.124	2.07%
2017-10-13	19.32	19.30	19.32	19.02	19.62	12,712,039	245,061,785	19.278	10.03	10.02	10.03	9.878	10.19	24,477,769	10.012	-1.43%
2017-10-12	19.60	19.54	19.60	19.24	19.62	12,157,104	236,694,560	19.470	10.18	10.15	10.18	9.992	10.19	23,409,210	10.111	2.08%
2017-10-11	19.20	19.14	19.20	19.08	19.96	19,104,610	370,616,194	19.399	9.971	9.940	9.971	9.909	10.37	36,787,036	10.075	-0.93%
2017-10-10	19.38	19.38	19.42	19.22	19.80	13,335,767	259,847,778	19.485	10.06	10.06	10.09	9.982	10.28	25,678,794	10.119	0.00%
2017-10-09	19.38	19.30	19.38	19.02	19.88	18,276,720	354,450,261	19.394	10.06	10.02	10.06	9.878	10.32	35,192,886	10.072	-1.42%
2017-10-06	19.66	19.56	19.66	18.98	19.66	21,855,269	422,938,489	19.352	10.21	10.16	10.21	9.857	10.21	42,083,590	10.050	3.91%
2017-10-04	18.92	18.90	18.92	18.64	19.16	10,492,154	197,718,647	18.844	9.826	9.815	9.826	9.680	9.950	20,203,252	9.7865	0.32%
2017-10-03	18.86	18.84	18.86	18.14	18.86	14,250,438	264,409,736	18.555	9.795	9.784	9.795	9.421	9.795	27,440,046	9.6359	4.31%
2017-09-29	18.08	18.02	18.08	17.64	18.08	6,777,990	121,524,039	17.929	9.389	9.358	9.389	9.161	9.389	13,051,413	9.3112	2.15%
2017-09-28	17.70	17.70	17.72	17.66	18.16	13,003,937	232,600,843	17.887	9.192	9.192	9.203	9.171	9.431	25,039,836	9.2892	-2.75%
2017-09-27	18.20	18.18	18.20	18.02	18.56	16,207,700	295,928,539	18.259	9.452	9.441	9.452	9.358	9.639	31,208,868	9.4822	0.66%
2017-09-26	18.08	18.06	18.08	17.30	18.26	18,210,202	326,615,328	17.936	9.389	9.379	9.389	8.984	9.483	35,064,801	9.3146	2.15%
2017-09-25	17.70	17.68	17.70	17.40	18.62	26,890,771	479,289,644	17.824	9.192	9.182	9.192	9.036	9.670	51,779,741	9.2563	-4.94%
2017-09-22	18.62	18.62	18.64	18.20	18.80	21,161,023	391,722,505	18.512	9.670	9.670	9.680	9.452	9.763	40,746,779	9.6136	-2.31%
2017-09-21	19.06	19.06	19.08	18.62	19.52	46,245,518	884,650,402	19.129	9.898	9.898	9.909	9.670	10.14	89,048,431	9.9345	2.69%
2017-09-20	18.56	18.52	18.56	17.92	18.92	37,632,324	696,074,228	18.497	9.639	9.618	9.639	9.306	9.826	72,463,225	9.6059	2.43%
2017-09-19	18.12	18.12	18.14	18.02	18.80	63,521,018	1,160,775,122	18.274	9.410	9.410	9.421	9.358	9.763	122,313,409	9.4902	4.50%
2017-09-18	17.34	17.32	17.34	16.78	17.34	20,560,787	352,738,006	17.156	9.005	8.995	9.005	8.714	9.005	39,590,989	8.9096	2.60%
2017-09-15	16.90	16.90	16.96	16.40	17.06	20,201,638	339,178,414	16.790	8.777	8.777	8.808	8.517	8.860	38,899,427	8.7194	0.24%
2017-09-14	16.86	16.86	16.88	16.72	17.20	17,306,885	292,666,643	16.910	8.756	8.756	8.766	8.683	8.932	33,325,412	8.7821	-0.12%
2017-09-13	16.88	16.86	16.88	16.64	17.08	15,300,830	258,335,500	16.884	8.766	8.756	8.766	8.642	8.870	29,462,637	8.7682	1.56%
2017-09-12	16.62	16.62	16.64	16.40	16.86	17,901,332	297,865,707	16.639	8.631	8.631	8.642	8.517	8.756	34,470,054	8.6413	0.85%
2017-09-11	16.48	16.48	16.50	15.86	16.56	21,219,227	346,364,855	16.323	8.559	8.559	8.569	8.237	8.600	40,858,854	8.4771	3.26%
2017-09-08	15.96	15.96	15.98	15.90	16.28	19,659,793	315,703,651	16.058	8.289	8.289	8.299	8.257	8.455	37,856,073	8.3396	-1.60%
2017-09-07	16.22	16.16	16.22	15.74	16.24	29,499,215	472,764,638	16.026	8.424	8.392	8.424	8.174	8.434	56,802,452	8.3230	3.58%
2017-09-06	15.66	15.66	15.68	15.18	15.70	16,182,750	250,605,440	15.486	8.133	8.133	8.143	7.883	8.153	31,160,825	8.0423	2.09%
2017-09-05	15.34	15.32	15.34	15.14	15.50	21,571,512	331,231,212	15.355	7.967	7.956	7.967	7.863	8.050	41,537,199	7.9743	3.07%
2017-09-04	15.00	15.00	15.02	14.84	15.18	16,150,341	242,104,975	14.991	7.729	7.729	7.739	7.647	7.822	31,343,435	7.7243	-1.57%
2017-09-01	15.24	15.24	15.26	15.12	15.46	16,189,382	246,738,346	15.241	7.853	7.853	7.863	7.791	7.966	31,419,203	7.8531	-1.30%
2017-08-31	15.44	15.42	15.44	15.26	15.48	16,981,081	260,953,815	15.367	7.956	7.945	7.956	7.863	7.976	32,955,677	7.9183	0.65%
2017-08-30	15.34	15.32	15.34	15.22	15.76	23,364,694	358,626,343	15.349	7.904	7.894	7.904	7.842	8.121	45,344,540	7.9089	-1.54%
2017-08-29	15.58	15.56	15.58	15.22	15.68	12,867,319	199,912,917	15.537	8.028	8.018	8.028	7.842	8.079	24,971,979	8.0055	1.83%
2017-08-28	15.30	15.28	15.30	15.18	16.08	29,842,662	463,720,478	15.539	7.884	7.873	7.884	7.822	8.286	57,916,520	8.0067	-3.53%
2017-08-25	15.86	15.86	15.90	15.76	16.22	20,147,463	321,663,982	15.966	8.172	8.172	8.193	8.121	8.358	39,100,766	8.2265	-1.25%
2017-08-24	16.06	16.04	16.06	15.70	16.60	51,242,871	823,051,417	16.062	8.275	8.265	8.275	8.090	8.553	99,448,526	8.2762	3.08%
2017-08-22	15.58	15.58	15.60	15.10	15.76	17,746,420	276,179,893	15.563	8.028	8.028	8.038	7.781	8.121	34,440,992	8.0189	4.01%
2017-08-21	14.98	14.98	15.04	14.96	15.24	10,847,569	163,389,912	15.062	7.719	7.719	7.750	7.708	7.853	21,052,192	7.7612	-0.53%
2017-08-18	15.06	15.06	15.10	14.92	15.28	8,478,802	128,429,540	15.147	7.760	7.760	7.781	7.688	7.873	16,455,057	7.8049	-1.44%
2017-08-17	15.28	15.28	15.30	15.08	15.40	20,206,997	307,481,515	15.217	7.873	7.873	7.884	7.770	7.935	39,216,305	7.8407	0.92%
2017-08-16	15.14	15.12	15.14	14.96	15.26	10,983,302	165,918,035	15.106	7.801	7.791	7.801	7.708	7.863	21,315,613	7.7839	2.02%
2017-08-15	14.84	14.84	14.92	14.84	15.36	13,435,271	203,193,492	15.124	7.647	7.647	7.688	7.647	7.915	26,074,220	7.7929	-1.59%
2017-08-14	15.08	15.06	15.08	14.88	15.14	14,303,977	214,858,447	15.021	7.770	7.760	7.770	7.667	7.801	27,760,143	7.7398	2.17%
2017-08-11	14.76	14.76	14.78	14.52	14.92	17,412,860	256,204,412	14.714	7.605	7.605	7.616	7.482	7.688	33,793,643	7.5814	-1.07%
2017-08-10	14.92	14.92	14.94	14.82	15.50	31,788,096	476,462,940	14.989	7.688	7.688	7.698	7.636	7.987	61,692,080	7.7232	-2.23%
2017-08-09	15.26	15.26	15.28	15.24	15.80	18,180,514	280,373,166	15.422	7.863	7.863	7.873	7.853	8.141	35,283,451	7.9463	-2.55%
2017-08-08	15.66	15.66	15.70	15.42	16.00	36,260,518	572,219,986	15.781	8.069	8.069	8.090	7.945	8.244	70,371,839	8.1314	2.22%
2017-08-07	15.32	15.32	15.38	15.08	15.56	17,735,940	270,856,609	15.272	7.894	7.894	7.925	7.770	8.018	34,420,653	7.8690	-0.52%
2017-08-04	15.40	15.38	15.40	15.00	15.50	35,049,712	534,982,783	15.264	7.935	7.925	7.935	7.729	7.987	68,021,993	7.8649	2.39%
2017-08-03	15.04	15.04	15.06	15.02	15.74	49,509,815	754,760,028	15.245	7.750	7.750	7.760	7.739	8.110	96,085,134	7.8551	-4.45%
2017-08-02	15.74	15.72	15.74	15.68	16.20	42,078,994	667,519,048	15.864	8.110	8.100	8.110	8.079	8.347	81,663,924	8.1740	-0.51%
2017-08-01	15.82	15.82	15.86	15.74	16.92	59,327,310	957,587,676	16.141	8.152	8.152	8.172	8.110	8.718	115,138,232	8.3169	-5.72%
2017-07-31	16.78	16.78	16.80	16.64	17.12	15,666,081	263,183,833	16.800	8.646	8.646	8.657	8.574	8.821	30,403,618	8.6563	-0.12%
2017-07-28	16.80	16.78	16.80	16.74	17.34	18,907,787	320,732,795	16.963	8.657	8.646	8.657	8.626	8.935	36,694,891	8.7405	0.00%
2017-07-27	16.80	16.78	16.80	16.44	17.06	25,135,758	421,356,383	16.763	8.657	8.646	8.657	8.471	8.791	48,781,695	8.6376	0.24%
2017-07-26	16.76	16.76	16.78	16.64	17.16	16,520,878	277,658,678	16.807	8.636	8.636	8.646	8.574	8.842	32,062,547	8.6599	-1.41%
2017-07-25	17.00	17.00	17.06	16.98	17.44	16,257,882	279,216,371	17.174	8.760	8.760	8.791	8.749	8.986	31,552,143	8.8494	-1.51%
2017-07-24	17.26	17.26	17.28	16.42	17.44	28,462,930	485,282,938	17.050	8.894	8.894	8.904	8.461	8.986	55,238,834	8.7852	2.13%
2017-07-21	16.90	16.80	16.90	16.36	16.96	18,214,242	305,148,468	16.753	8.708	8.657	8.708	8.430	8.739	35,348,908	8.6325	1.20%
2017-07-20	16.70	16.70	16.76	16.70	17.18	20,502,947	344,391,077	16.797	8.605	8.605	8.636	8.605	8.852	39,790,664	8.6551	-1.88%
2017-07-19	17.02	17.00	17.02	16.46	17.20	18,016,664	305,466,785	16.955	8.770	8.760	8.770	8.481	8.863	34,965,463	8.7362	1.19%
2017-07-18	16.82	16.82	16.84	16.60	17.58	56,738,900	956,724,424	16.862	8.667	8.667	8.677	8.553	9.058	110,114,829	8.6884	-3.56%
2017-07-17	17.44	17.42	17.44	16.80	17.86	37,237,884	649,117,647	17.432	8.986	8.976	8.986	8.657	9.203	72,268,642	8.9820	5.06%
2017-07-14	16.60	16.60	16.62	16.44	16.82	17,504,647	290,600,644	16.601	8.553	8.553	8.564	8.471	8.667	33,971,776	8.5542	-0.95%
2017-07-13	16.76	16.70	16.76	16.24	16.96	33,229,945	555,508,491	16.717	8.636	8.605	8.636	8.368	8.739	64,490,318	8.6138	4.75%
2017-07-12	16.00	16.00	16.04	15.68	16.14	18,783,296	299,712,318	15.956	8.244	8.244	8.265	8.079	8.316	36,453,287	8.2218	0.38%
2017-07-11	15.94	15.94	15.96	15.42	16.20	34,926,450	552,006,681	15.805	8.213	8.213	8.224	7.945	8.347	67,782,775	8.1438	2.97%
2017-07-10	15.48	15.48	15.50	15.36	15.80	19,878,272	308,439,842	15.516	7.976	7.976	7.987	7.915	8.141	38,578,339	7.9952	-1.65%
2017-07-07	15.74	15.74	15.76	15.40	15.84	22,495,293	351,911,591	15.644	8.110	8.110	8.121	7.935	8.162	43,657,268	8.0608	0.51%
2017-07-06	15.66	15.66	15.68	15.30	16.10	66,567,567	1,045,736,395	15.709	8.069	8.069	8.079	7.884	8.296	129,189,609	8.0946	2.76%
2017-07-05	15.24	15.22	15.24	13.86	15.28	77,629,371	1,149,822,060	14.812	7.853	7.842	7.853	7.142	7.873	150,657,572	7.6320	10.27%
2017-07-04	13.82	13.80	13.82	13.70	14.48	29,284,558	411,706,145	14.059	7.121	7.111	7.121	7.059	7.461	56,833,391	7.2441	-1.29%
2017-07-03	14.00	13.98	14.00	13.70	14.06	22,226,798	309,082,367	13.906	7.214	7.203	7.214	7.059	7.245	43,136,192	7.1653	2.19%
2017-06-30	13.70	13.64	13.70	13.56	13.76	16,665,688	227,562,092	13.655	7.059	7.028	7.059	6.987	7.090	32,343,584	7.0358	-1.44%
2017-06-29	13.90	13.84	13.90	13.60	13.98	20,087,220	277,436,797	13.812	7.162	7.131	7.162	7.008	7.203	38,983,851	7.1167	2.21%
2017-06-28	13.60	13.58	13.60	13.60	13.98	10,276,564	141,070,408	13.727	7.008	6.997	7.008	7.008	7.203	19,944,026	7.0733	-2.44%
2017-06-27	13.94	13.92	13.94	13.82	14.02	20,280,961	282,529,006	13.931	7.183	7.173	7.183	7.121	7.224	39,359,849	7.1781	0.43%
2017-06-26	13.88	13.86	13.88	13.78	14.04	14,685,852	203,921,584	13.886	7.152	7.142	7.152	7.100	7.234	28,501,259	7.1548	-0.43%
2017-06-23	13.94	13.92	13.94	13.84	14.08	19,543,766	271,914,463	13.913	7.183	7.173	7.183	7.131	7.255	37,929,154	7.1690	0.58%
2017-06-22	13.86	13.84	13.86	13.70	14.18	16,086,288	223,270,348	13.880	7.142	7.131	7.142	7.059	7.307	31,219,126	7.1517	-0.86%
2017-06-21	13.98	13.94	13.98	13.78	14.10	44,375,716	617,495,778	13.915	7.203	7.183	7.203	7.100	7.265	86,121,239	7.1701	0.29%
2017-06-20	13.94	13.92	13.94	13.82	14.10	22,227,531	310,684,106	13.977	7.183	7.173	7.183	7.121	7.265	43,137,614	7.2022	0.43%
2017-06-19	13.88	13.88	13.90	13.76	14.04	23,278,453	323,923,762	13.915	7.152	7.152	7.162	7.090	7.234	45,177,169	7.1701	0.87%
2017-06-16	13.76	13.76	13.78	13.60	14.04	27,545,414	380,816,529	13.825	7.090	7.090	7.100	7.008	7.234	53,458,184	7.1236	-0.15%
2017-06-15	13.78	13.76	13.78	13.66	14.18	23,010,120	318,382,731	13.837	7.100	7.090	7.100	7.039	7.307	44,656,407	7.1296	-1.29%
2017-06-14	13.96	13.94	13.96	13.88	14.40	25,217,896	356,820,793	14.150	7.193	7.183	7.193	7.152	7.420	48,941,102	7.2908	-0.99%
2017-06-13	14.10	14.10	14.14	13.72	14.38	44,283,238	626,694,185	14.152	7.265	7.265	7.286	7.070	7.410	85,941,765	7.2921	2.92%
2017-06-12	13.70	13.70	13.72	13.38	14.18	26,376,508	362,095,072	13.728	7.059	7.059	7.070	6.894	7.307	51,189,654	7.0736	-1.58%
2017-06-09	13.92	13.86	13.92	13.74	14.30	39,827,651	557,909,961	14.008	7.173	7.142	7.173	7.080	7.368	77,294,678	7.2180	0.72%
2017-06-08	13.82	13.82	13.88	13.20	13.96	39,410,045	542,199,996	13.758	7.121	7.121	7.152	6.802	7.193	76,484,218	7.0890	4.86%
2017-06-07	13.18	13.16	13.18	13.10	13.42	33,750,869	446,767,929	13.237	6.791	6.781	6.791	6.750	6.915	65,501,291	6.8208	-1.35%
2017-06-06	13.36	13.36	13.38	13.08	13.44	28,494,363	380,343,786	13.348	6.884	6.884	6.894	6.740	6.925	55,299,837	6.8778	0.30%
2017-06-05	13.32	13.32	13.34	12.72	13.46	39,053,148	516,126,884	13.216	6.863	6.863	6.874	6.554	6.936	75,791,577	6.8098	4.72%
2017-06-02	12.72	12.70	12.72	12.50	12.90	17,022,041	215,933,773	12.686	6.554	6.544	6.554	6.441	6.647	33,035,169	6.5365	2.98%
2017-06-01	12.60	12.60	12.62	12.56	13.12	32,263,882	411,980,702	12.769	6.365	6.365	6.375	6.344	6.627	63,873,718	6.4499	-3.67%
2017-05-31	13.08	13.08	13.10	12.58	13.20	26,810,117	348,713,370	13.007	6.607	6.607	6.617	6.354	6.668	53,076,746	6.5700	3.15%
2017-05-29	12.68	12.66	12.68	12.50	12.74	7,105,647	89,960,982	12.661	6.405	6.395	6.405	6.314	6.435	14,067,250	6.3951	0.96%
2017-05-26	12.56	12.54	12.58	12.46	12.74	6,566,565	82,486,647	12.562	6.344	6.334	6.354	6.294	6.435	13,000,014	6.3451	-0.79%
2017-05-25	12.66	12.64	12.66	12.46	12.68	8,762,691	110,333,012	12.591	6.395	6.385	6.395	6.294	6.405	17,347,747	6.3601	1.77%
2017-05-24	12.44	12.44	12.50	12.40	12.86	21,397,153	269,724,659	12.606	6.284	6.284	6.314	6.263	6.496	42,360,548	6.3674	-2.96%
2017-05-23	12.82	12.80	12.84	12.74	13.04	14,836,192	191,290,013	12.894	6.476	6.466	6.486	6.435	6.587	29,371,628	6.5127	-1.99%
2017-05-22	13.08	13.02	13.08	12.94	13.22	12,870,672	168,120,637	13.062	6.607	6.577	6.607	6.536	6.678	25,480,433	6.5980	-0.15%
2017-05-19	13.10	13.10	13.12	12.66	13.20	17,522,759	228,260,720	13.027	6.617	6.617	6.627	6.395	6.668	34,690,301	6.5800	2.99%
2017-05-18	12.72	12.72	12.76	12.72	13.02	7,925,652	101,664,119	12.827	6.425	6.425	6.445	6.425	6.577	15,690,637	6.4793	-1.85%
2017-05-17	12.96	12.94	12.96	12.86	13.16	8,434,060	109,483,109	12.981	6.546	6.536	6.546	6.496	6.647	16,697,147	6.5570	-0.15%
2017-05-16	12.98	12.96	12.98	12.80	13.10	11,731,529	151,981,286	12.955	6.556	6.546	6.556	6.466	6.617	23,225,239	6.5438	1.25%
2017-05-15	12.82	12.80	12.82	12.66	12.84	8,009,208	102,233,140	12.765	6.476	6.466	6.476	6.395	6.486	15,856,055	6.4476	0.79%
2017-05-12	12.72	12.70	12.72	12.56	13.10	18,854,635	240,795,678	12.771	6.425	6.415	6.425	6.344	6.617	37,327,053	6.4510	-0.62%
2017-05-11	12.80	12.76	12.80	12.68	12.96	13,679,192	175,081,937	12.799	6.466	6.445	6.466	6.405	6.546	27,081,083	6.4651	-0.16%
2017-05-10	12.82	12.80	12.82	12.62	13.00	22,217,283	284,423,730	12.802	6.476	6.466	6.476	6.375	6.567	43,984,183	6.4665	-1.08%
2017-05-09	12.96	12.94	12.96	12.80	12.96	10,461,987	134,937,277	12.898	6.546	6.536	6.546	6.466	6.546	20,711,891	6.5150	0.93%
2017-05-08	12.84	12.84	12.86	12.62	13.04	14,002,686	179,573,292	12.824	6.486	6.486	6.496	6.375	6.587	27,721,513	6.4778	0.31%
2017-05-05	12.80	12.80	12.82	12.74	13.00	14,562,943	186,597,005	12.813	6.466	6.466	6.476	6.435	6.567	28,830,670	6.4722	-1.23%
2017-05-04	12.96	12.96	13.00	12.76	13.50	70,924,564	928,368,927	13.090	6.546	6.546	6.567	6.445	6.819	140,411,363	6.6118	-0.46%
2017-05-02	13.02	13.00	13.02	12.72	13.16	120,850,753	1,568,092,048	12.975	6.577	6.567	6.577	6.425	6.647	239,251,649	6.5542	7.60%
2017-04-28	12.10	12.10	12.12	11.66	12.28	19,005,443	229,366,092	12.068	6.112	6.112	6.122	5.890	6.203	37,625,612	6.0960	0.33%
2017-04-27	12.06	12.06	12.08	11.64	12.18	21,523,622	257,454,960	11.962	6.092	6.092	6.102	5.880	6.152	42,610,922	6.0420	2.03%
2017-04-26	11.82	11.82	11.86	11.80	12.22	35,470,737	426,713,083	12.030	5.971	5.971	5.991	5.960	6.173	70,222,420	6.0766	-0.51%
2017-04-25	11.88	11.88	11.92	11.58	12.02	26,256,537	310,697,832	11.833	6.001	6.001	6.021	5.849	6.072	51,980,808	5.9772	1.54%
2017-04-24	11.70	11.68	11.70	11.60	12.06	15,196,851	177,555,186	11.684	5.910	5.900	5.910	5.859	6.092	30,085,635	5.9017	-2.66%
2017-04-21	12.02	12.00	12.02	11.90	12.34	20,934,655	254,288,021	12.147	6.072	6.061	6.072	6.011	6.233	41,444,928	6.1356	-0.17%
2017-04-20	12.04	12.04	12.06	11.80	12.12	22,264,873	267,050,908	11.994	6.082	6.082	6.092	5.960	6.122	44,078,398	6.0585	2.56%
2017-04-19	11.74	11.74	11.78	11.48	11.90	18,898,928	221,598,503	11.726	5.930	5.930	5.950	5.799	6.011	37,414,742	5.9228	2.09%
2017-04-18	11.50	11.50	11.52	11.46	11.80	16,976,395	197,182,436	11.615	5.809	5.809	5.819	5.789	5.960	33,608,649	5.8670	-1.54%
2017-04-13	11.68	11.68	11.70	11.58	11.80	10,955,388	128,150,526	11.698	5.900	5.900	5.910	5.849	5.960	21,688,691	5.9086	-0.85%
2017-04-12	11.78	11.70	11.78	11.48	11.78	16,159,543	187,500,144	11.603	5.950	5.910	5.950	5.799	5.950	31,991,504	5.8609	0.86%
2017-04-11	11.68	11.68	11.70	11.52	11.98	19,396,009	226,267,037	11.666	5.900	5.900	5.910	5.819	6.051	38,398,827	5.8926	-0.17%
2017-04-10	11.70	11.66	11.70	11.58	12.20	38,462,809	452,495,887	11.765	5.910	5.890	5.910	5.849	6.162	76,145,909	5.9425	-4.57%
2017-04-07	12.26	12.20	12.26	11.86	12.36	27,387,375	330,845,367	12.080	6.193	6.162	6.193	5.991	6.243	54,219,560	6.1020	-0.33%
2017-04-06	12.30	12.28	12.30	12.20	12.72	21,117,897	261,348,932	12.376	6.213	6.203	6.213	6.162	6.425	41,807,697	6.2512	-1.76%
2017-04-05	12.52	12.52	12.54	12.22	13.00	35,772,830	446,433,662	12.480	6.324	6.324	6.334	6.173	6.567	70,820,482	6.3037	-3.40%
2017-04-03	12.96	12.90	12.96	12.64	13.08	17,091,240	221,270,370	12.946	6.546	6.516	6.546	6.385	6.607	33,836,011	6.5395	4.18%
2017-03-31	12.44	12.44	12.46	12.44	12.80	9,816,511	123,383,270	12.569	6.284	6.284	6.294	6.284	6.466	19,434,024	6.3488	-1.43%
2017-03-30	12.62	12.56	12.62	12.46	12.84	8,975,358	112,672,045	12.554	6.375	6.344	6.375	6.294	6.486	17,768,770	6.3410	-1.71%
2017-03-29	12.84	12.76	12.84	12.70	12.94	10,970,586	140,856,037	12.839	6.486	6.445	6.486	6.415	6.536	21,718,779	6.4854	0.16%
2017-03-28	12.82	12.80	12.82	12.70	12.94	11,669,904	149,586,446	12.818	6.476	6.466	6.476	6.415	6.536	23,103,239	6.4747	1.26%
2017-03-27	12.66	12.64	12.66	12.58	13.02	18,388,934	235,330,503	12.797	6.395	6.385	6.395	6.354	6.577	36,405,092	6.4642	-0.31%
2017-03-24	12.70	12.68	12.70	12.56	12.96	21,917,205	279,515,156	12.753	6.415	6.405	6.415	6.344	6.546	43,390,110	6.4419	1.44%
2017-03-23	12.52	12.50	12.52	12.32	12.78	26,243,289	328,604,712	12.522	6.324	6.314	6.324	6.223	6.455	51,954,580	6.3248	0.00%
2017-03-22	12.52	12.50	12.52	12.12	12.60	23,200,678	286,560,002	12.351	6.324	6.314	6.324	6.122	6.365	45,931,038	6.2389	0.48%
2017-03-21	12.46	12.42	12.48	12.14	12.56	27,288,933	337,399,663	12.364	6.294	6.274	6.304	6.132	6.344	54,024,671	6.2453	2.13%
2017-03-20	12.20	12.20	12.26	12.00	12.68	49,282,805	611,208,760	12.402	6.162	6.162	6.193	6.061	6.405	97,566,561	6.2645	-1.29%
2017-03-17	12.36	12.34	12.36	12.32	13.76	94,012,639	1,197,410,693	12.737	6.243	6.233	6.243	6.223	6.950	186,119,477	6.4336	-10.04%
2017-03-16	13.74	13.72	13.74	13.56	14.02	14,878,658	203,301,456	13.664	6.940	6.930	6.940	6.849	7.082	29,455,699	6.9019	-0.87%
2017-03-15	13.86	13.82	13.86	13.62	13.94	8,213,833	113,551,998	13.825	7.001	6.981	7.001	6.880	7.041	16,261,157	6.9830	0.73%
2017-03-14	13.76	13.70	13.76	13.52	14.10	21,770,299	299,757,776	13.769	6.950	6.920	6.950	6.829	7.122	43,099,276	6.9551	-0.29%
2017-03-13	13.80	13.76	13.80	13.08	13.94	26,138,880	358,201,085	13.704	6.971	6.950	6.971	6.607	7.041	51,747,879	6.9220	3.45%
2017-03-10	13.34	13.34	13.36	12.84	13.44	18,447,222	242,155,690	13.127	6.738	6.738	6.748	6.486	6.789	36,520,486	6.6307	3.25%
2017-03-09	12.92	12.88	12.92	12.84	13.38	15,614,658	202,827,258	12.990	6.526	6.506	6.526	6.486	6.759	30,912,779	6.5613	-2.86%
2017-03-08	13.30	13.30	13.34	12.78	13.40	17,929,181	236,456,171	13.188	6.718	6.718	6.738	6.455	6.769	35,494,906	6.6617	3.74%
2017-03-07	12.82	12.82	12.86	12.78	13.08	17,126,893	220,962,866	12.902	6.476	6.476	6.496	6.455	6.607	33,906,594	6.5168	0.63%
2017-03-06	12.74	12.74	12.80	12.72	13.12	14,481,290	186,473,222	12.877	6.435	6.435	6.466	6.425	6.627	28,669,019	6.5043	-0.78%
2017-03-03	12.84	12.84	12.86	12.62	13.00	15,194,857	194,568,937	12.805	6.486	6.486	6.496	6.375	6.567	30,081,688	6.4680	-1.08%
2017-03-02	12.98	12.92	12.98	12.90	13.46	13,598,907	177,849,923	13.078	6.556	6.526	6.556	6.516	6.799	26,922,140	6.6061	0.31%
2017-03-01	12.94	12.94	12.96	12.74	13.16	20,797,276	269,046,035	12.937	6.536	6.536	6.546	6.435	6.647	41,172,955	6.5345	-0.61%
2017-02-28	13.02	13.00	13.02	13.02	13.36	15,060,530	198,557,659	13.184	6.577	6.567	6.577	6.577	6.748	29,815,757	6.6595	-0.31%
2017-02-27	13.06	13.06	13.08	12.90	13.30	12,015,522	158,176,846	13.164	6.597	6.597	6.607	6.516	6.718	23,787,468	6.6496	0.46%
2017-02-24	13.00	12.98	13.00	12.84	13.36	24,248,723	315,314,277	13.003	6.567	6.556	6.567	6.486	6.748	48,005,882	6.5682	-1.81%
2017-02-23	13.24	13.24	13.30	13.16	13.62	19,431,768	258,334,821	13.295	6.688	6.688	6.718	6.647	6.880	38,469,620	6.7153	-2.79%
2017-02-22	13.62	13.58	13.62	13.42	13.84	37,931,204	517,784,351	13.651	6.880	6.860	6.880	6.779	6.991	75,093,476	6.8952	1.95%
2017-02-21	13.36	13.32	13.36	13.06	13.56	34,611,459	462,426,013	13.361	6.748	6.728	6.748	6.597	6.849	68,521,283	6.7486	1.21%
2017-02-20	13.20	13.20	13.22	12.66	13.22	23,109,436	302,411,258	13.086	6.668	6.668	6.678	6.395	6.678	45,750,403	6.6100	3.61%
2017-02-17	12.74	12.72	12.74	12.60	12.90	13,097,686	167,158,665	12.763	6.435	6.425	6.435	6.365	6.516	25,929,859	6.4466	-0.31%
2017-02-16	12.78	12.78	12.80	12.70	13.00	26,404,164	337,724,346	12.791	6.455	6.455	6.466	6.415	6.567	52,273,069	6.4608	-0.93%
2017-02-15	12.90	12.84	12.90	12.72	13.24	27,512,930	355,810,735	12.933	6.516	6.486	6.516	6.425	6.688	54,468,125	6.5325	0.00%
2017-02-14	12.90	12.86	12.90	12.78	13.20	29,479,806	381,353,481	12.936	6.516	6.496	6.516	6.455	6.668	58,362,005	6.5343	-1.83%
2017-02-13	13.14	13.10	13.14	12.42	13.16	38,824,173	502,381,791	12.940	6.637	6.617	6.637	6.274	6.647	76,861,312	6.5362	4.62%
2017-02-10	12.56	12.52	12.56	12.40	12.80	26,794,903	336,913,094	12.574	6.344	6.324	6.344	6.263	6.466	53,046,626	6.3513	0.64%
2017-02-09	12.48	12.48	12.54	12.18	12.74	52,011,275	650,979,462	12.516	6.304	6.304	6.334	6.152	6.435	102,968,190	6.3221	2.13%
2017-02-08	12.22	12.22	12.30	11.78	12.34	34,871,998	420,974,070	12.072	6.173	6.173	6.213	5.950	6.233	69,037,079	6.0978	3.74%
2017-02-07	11.78	11.78	11.80	11.78	12.32	39,581,847	474,175,944	11.980	5.950	5.950	5.960	5.950	6.223	78,361,300	6.0511	-1.67%
2017-02-06	11.98	11.94	11.98	11.08	11.98	65,244,422	763,202,137	11.698	6.051	6.031	6.051	5.597	6.051	129,166,225	5.9087	8.91%
2017-02-03	11.00	11.00	11.02	10.66	11.08	26,046,951	286,087,722	10.984	5.556	5.556	5.566	5.385	5.597	51,565,885	5.5480	1.85%
2017-02-02	10.80	10.76	10.80	10.40	10.80	20,920,941	223,836,579	10.699	5.455	5.435	5.455	5.253	5.455	41,417,778	5.4044	2.86%
2017-02-01	10.50	10.48	10.50	10.20	10.56	18,143,384	188,314,520	10.379	5.304	5.294	5.304	5.152	5.334	35,918,970	5.2428	-1.13%
2017-01-27	10.62	10.62	10.72	10.54	10.78	10,875,101	115,756,087	10.644	5.364	5.364	5.415	5.324	5.445	21,529,745	5.3766	-1.48%
2017-01-26	10.78	10.76	10.78	10.20	10.98	41,822,465	446,814,204	10.684	5.445	5.435	5.445	5.152	5.546	82,797,115	5.3965	0.94%
2017-01-25	10.68	10.66	10.68	10.54	10.76	4,046,136	43,125,952	10.659	5.395	5.385	5.395	5.324	5.435	8,010,250	5.3838	0.19%
2017-01-24	10.66	10.64	10.66	10.42	10.74	15,854,352	168,860,213	10.651	5.385	5.374	5.385	5.263	5.425	31,387,308	5.3799	0.95%
2017-01-23	10.56	10.54	10.56	10.46	10.90	19,394,178	205,311,536	10.586	5.334	5.324	5.334	5.284	5.506	38,395,202	5.3473	-2.04%
2017-01-20	10.78	10.76	10.80	10.64	10.92	16,126,364	173,898,990	10.784	5.445	5.435	5.455	5.374	5.516	31,925,818	5.4470	-1.28%
2017-01-19	10.92	10.88	10.92	10.70	10.94	16,503,282	179,105,260	10.853	5.516	5.496	5.516	5.405	5.526	32,672,013	5.4819	1.11%
2017-01-18	10.80	10.78	10.82	10.70	10.98	15,618,889	168,854,689	10.811	5.455	5.445	5.465	5.405	5.546	30,921,156	5.4608	1.31%
2017-01-17	10.66	10.62	10.66	10.34	10.74	15,803,255	167,836,908	10.620	5.385	5.364	5.385	5.223	5.425	31,286,150	5.3646	2.30%
2017-01-16	10.42	10.40	10.42	10.18	10.44	16,309,091	169,288,450	10.380	5.263	5.253	5.263	5.142	5.273	32,287,568	5.2431	1.17%
2017-01-13	10.30	10.30	10.32	10.10	10.32	8,629,253	88,662,236	10.275	5.203	5.203	5.213	5.102	5.213	17,083,576	5.1899	1.18%
2017-01-12	10.18	10.18	10.24	10.02	10.40	12,939,157	132,370,988	10.230	5.142	5.142	5.172	5.061	5.253	25,616,015	5.1675	-2.30%
2017-01-11	10.42	10.40	10.42	10.12	10.42	29,061,572	299,482,994	10.305	5.263	5.253	5.263	5.112	5.263	57,534,015	5.2053	1.96%
2017-01-10	10.22	10.20	10.22	9.610	10.22	34,737,340	348,460,693	10.031	5.162	5.152	5.162	4.854	5.162	68,770,493	5.0670	5.47%
2017-01-09	9.690	9.680	9.690	9.500	9.720	15,739,358	151,723,039	9.6397	4.895	4.890	4.895	4.799	4.910	31,159,652	4.8692	1.47%
2017-01-06	9.550	9.530	9.550	9.440	9.740	18,435,195	177,125,500	9.6080	4.824	4.814	4.824	4.768	4.920	36,496,676	4.8532	1.17%
2017-01-05	9.440	9.410	9.440	9.200	9.530	21,289,252	200,103,496	9.3993	4.768	4.753	4.768	4.647	4.814	42,146,933	4.7478	-0.63%
2017-01-04	9.500	9.460	9.500	9.340	9.580	10,564,970	100,050,432	9.4700	4.799	4.778	4.799	4.718	4.839	20,915,770	4.7835	1.39%
2017-01-03	9.370	9.350	9.370	9.230	9.430	6,177,792	57,742,941	9.3469	4.733	4.723	4.733	4.662	4.763	12,230,349	4.7213	-0.11%
2016-12-30	9.380	9.370	9.380	9.160	9.380	10,646,025	99,185,357	9.3167	4.738	4.733	4.738	4.627	4.738	21,076,236	4.7060	1.85%
2016-12-29	9.210	9.210	9.220	9.070	9.330	8,280,815	76,093,568	9.1891	4.652	4.652	4.657	4.581	4.713	16,393,763	4.6416	0.00%
2016-12-28	9.210	9.190	9.210	9.040	9.260	9,912,222	90,789,178	9.1593	4.652	4.642	4.652	4.566	4.677	19,623,506	4.6266	1.99%
2016-12-23	9.030	9.020	9.030	9.030	9.260	7,603,772	69,128,465	9.0913	4.561	4.556	4.561	4.561	4.677	15,053,402	4.5922	-1.20%
2016-12-22	9.140	9.140	9.150	9.060	9.330	8,934,927	81,723,536	9.1465	4.617	4.617	4.622	4.576	4.713	17,688,727	4.6201	-1.40%
2016-12-21	9.270	9.270	9.310	9.250	9.410	5,543,651	51,575,390	9.3035	4.682	4.682	4.703	4.672	4.753	10,974,922	4.6994	-0.75%
2016-12-20	9.340	9.320	9.340	9.230	9.440	9,189,053	85,750,967	9.3319	4.718	4.708	4.718	4.662	4.768	18,191,828	4.7137	0.11%
2016-12-19	9.330	9.330	9.340	9.110	9.420	12,881,377	120,233,077	9.3339	4.713	4.713	4.718	4.602	4.758	25,501,626	4.7147	1.19%
2016-12-16	9.220	9.220	9.250	9.200	9.440	17,523,441	162,789,937	9.2898	4.657	4.657	4.672	4.647	4.768	34,691,651	4.6925	-0.43%
2016-12-15	9.260	9.250	9.260	9.130	9.460	18,308,948	168,187,459	9.1861	4.677	4.672	4.677	4.612	4.778	36,246,741	4.6401	-1.80%
2016-12-14	9.430	9.430	9.440	9.280	9.700	24,015,937	227,057,490	9.4545	4.763	4.763	4.768	4.688	4.900	47,545,029	4.7756	-1.67%
2016-12-13	9.590	9.590	9.600	9.500	9.690	15,518,899	148,979,532	9.5999	4.844	4.844	4.849	4.799	4.895	30,723,203	4.8491	-0.21%
2016-12-12	9.610	9.610	9.640	9.610	10.20	21,954,647	214,516,979	9.7709	4.854	4.854	4.869	4.854	5.152	43,464,235	4.9355	-5.41%
2016-12-09	10.16	10.16	10.18	10.16	10.36	8,814,275	89,990,190	10.210	5.132	5.132	5.142	5.132	5.233	17,449,869	5.1571	-1.93%
2016-12-08	10.36	10.28	10.36	10.00	10.36	17,526,819	179,179,392	10.223	5.233	5.193	5.233	5.051	5.233	34,698,339	5.1639	3.81%
2016-12-07	9.980	9.960	9.980	9.720	10.08	18,522,961	182,502,695	9.8528	5.041	5.031	5.041	4.910	5.092	36,670,429	4.9768	-0.20%
2016-12-06	10.00	9.980	10.00	9.850	10.04	11,515,639	114,964,545	9.9833	5.051	5.041	5.051	4.975	5.071	22,797,836	5.0428	1.52%
2016-12-05	9.850	9.850	9.920	9.770	10.14	18,390,056	181,835,012	9.8877	4.975	4.975	5.011	4.935	5.122	36,407,313	4.9945	1.03%
2016-12-02	9.750	9.750	9.760	9.700	10.04	26,520,912	259,814,096	9.7966	4.925	4.925	4.930	4.900	5.071	52,504,199	4.9484	-3.47%
2016-12-01	10.10	10.08	10.10	9.890	10.22	17,019,040	170,694,323	10.030	5.102	5.092	5.102	4.996	5.162	33,693,074	5.0662	-0.59%
2016-11-30	10.16	10.14	10.16	9.860	10.24	24,423,605	247,201,687	10.121	5.132	5.122	5.132	4.980	5.172	48,352,101	5.1125	3.46%
2016-11-29	9.820	9.820	9.850	9.700	10.02	16,810,025	166,415,405	9.8998	4.960	4.960	4.975	4.900	5.061	33,279,281	5.0006	-0.61%
2016-11-28	9.880	9.860	9.880	9.790	10.06	12,459,622	123,456,288	9.9085	4.991	4.980	4.991	4.945	5.082	24,666,666	5.0050	-0.60%
2016-11-25	9.940	9.930	9.940	9.680	10.02	14,077,026	139,700,236	9.9240	5.021	5.016	5.021	4.890	5.061	27,868,686	5.0128	1.74%
2016-11-24	9.770	9.760	9.770	9.460	9.820	8,724,868	84,912,132	9.7322	4.935	4.930	4.935	4.778	4.960	17,272,868	4.9159	2.95%
2016-11-23	9.490	9.480	9.490	9.480	9.750	8,106,053	77,515,966	9.5627	4.794	4.789	4.794	4.789	4.925	16,047,782	4.8303	-1.86%
2016-11-22	9.670	9.660	9.670	9.450	9.670	7,107,717	68,346,055	9.6158	4.885	4.879	4.885	4.773	4.885	14,071,348	4.8571	2.65%
2016-11-21	9.420	9.420	9.460	9.300	9.750	25,859,274	248,033,978	9.5917	4.758	4.758	4.778	4.698	4.925	51,194,335	4.8449	-1.26%
2016-11-18	9.540	9.520	9.540	9.140	9.580	13,862,879	130,944,680	9.4457	4.819	4.809	4.819	4.617	4.839	27,444,733	4.7712	3.92%
2016-11-17	9.180	9.180	9.190	9.130	9.400	15,797,124	146,921,807	9.3005	4.637	4.637	4.642	4.612	4.748	31,274,013	4.6979	-0.43%
2016-11-16	9.220	9.210	9.220	8.970	9.320	19,361,877	176,986,052	9.1410	4.657	4.652	4.657	4.531	4.708	38,331,255	4.6173	1.88%
2016-11-15	9.050	9.050	9.090	8.930	9.250	18,365,171	167,237,400	9.1062	4.571	4.571	4.592	4.511	4.672	36,358,048	4.5997	-2.27%
2016-11-14	9.260	9.260	9.310	9.220	9.390	13,017,237	121,124,547	9.3049	4.677	4.677	4.703	4.657	4.743	25,770,592	4.7001	-1.17%
2016-11-11	9.370	9.370	9.410	9.300	9.530	15,719,348	147,901,761	9.4089	4.733	4.733	4.753	4.698	4.814	31,120,037	4.7526	-2.80%
2016-11-10	9.640	9.640	9.650	9.590	9.910	16,421,796	158,915,477	9.6771	4.869	4.869	4.874	4.844	5.006	32,510,693	4.8881	0.31%
2016-11-09	9.610	9.610	9.660	9.400	9.790	13,741,951	131,752,358	9.5876	4.854	4.854	4.879	4.748	4.945	27,205,329	4.8429	-0.93%
2016-11-08	9.700	9.700	9.710	9.580	9.810	12,560,596	121,653,685	9.6853	4.900	4.900	4.905	4.839	4.955	24,866,567	4.8923	0.62%
2016-11-07	9.640	9.630	9.640	9.340	9.730	16,964,220	163,475,697	9.6365	4.869	4.864	4.869	4.718	4.915	33,584,545	4.8676	1.37%
2016-11-04	9.510	9.500	9.510	9.360	9.560	16,974,723	160,657,620	9.4645	4.804	4.799	4.804	4.728	4.829	33,605,339	4.7807	1.28%
2016-11-03	9.390	9.390	9.400	9.330	9.650	25,252,576	238,750,898	9.4545	4.743	4.743	4.748	4.713	4.874	49,993,238	4.7757	-2.69%
2016-11-02	9.650	9.650	9.660	9.630	9.840	23,805,959	231,013,771	9.7040	4.874	4.874	4.879	4.864	4.970	47,129,329	4.9017	0.00%
2016-11-01	9.650	9.650	9.660	9.510	9.820	41,377,631	401,384,593	9.7005	4.874	4.874	4.879	4.804	4.960	81,916,465	4.8999	2.88%
2016-10-31	9.380	9.380	9.400	9.260	10.40	73,239,873	701,159,185	9.5735	4.738	4.738	4.748	4.677	5.253	144,995,045	4.8357	-13.79%
2016-10-28	10.88	10.88	10.90	10.74	11.02	16,455,080	179,015,313	10.879	5.496	5.496	5.506	5.425	5.566	32,576,587	5.4952	2.45%
2016-10-27	10.62	10.62	10.64	10.54	10.86	14,584,954	155,226,265	10.643	5.364	5.364	5.374	5.324	5.486	28,874,245	5.3759	-0.38%
2016-10-26	10.66	10.66	10.68	10.58	11.14	24,638,856	265,163,332	10.762	5.385	5.385	5.395	5.344	5.627	48,778,239	5.4361	-3.09%
2016-10-25	11.00	11.00	11.04	10.92	11.14	6,872,116	75,697,856	11.015	5.556	5.556	5.577	5.516	5.627	13,604,922	5.5640	0.55%
2016-10-24	10.94	10.84	10.94	10.72	11.04	20,741,633	225,557,642	10.875	5.526	5.475	5.526	5.415	5.577	41,062,797	5.4930	-0.18%
2016-10-20	10.96	10.96	11.00	10.70	11.08	14,022,130	153,331,931	10.935	5.536	5.536	5.556	5.405	5.597	27,760,007	5.5235	-0.18%
2016-10-19	10.98	10.94	10.98	10.86	11.16	14,760,988	162,527,063	11.011	5.546	5.526	5.546	5.486	5.637	29,222,745	5.5617	1.67%
2016-10-18	10.80	10.80	10.82	10.66	10.88	14,786,948	159,729,403	10.802	5.455	5.455	5.465	5.385	5.496	29,274,139	5.4563	0.56%
2016-10-17	10.74	10.74	10.78	10.72	10.96	10,250,712	110,743,116	10.804	5.425	5.425	5.445	5.415	5.536	20,293,624	5.4570	-0.92%
2016-10-14	10.84	10.84	10.86	10.66	10.90	15,851,337	170,789,536	10.775	5.475	5.475	5.486	5.385	5.506	31,381,340	5.4424	1.69%
2016-10-13	10.66	10.66	10.68	10.60	10.78	16,702,806	178,352,422	10.678	5.385	5.385	5.395	5.354	5.445	33,067,017	5.3937	-0.19%
2016-10-12	10.68	10.68	10.70	10.50	10.78	15,171,395	161,187,133	10.624	5.395	5.395	5.405	5.304	5.445	30,035,239	5.3666	0.00%
2016-10-11	10.68	10.68	10.70	10.36	10.76	33,136,758	350,288,052	10.571	5.395	5.395	5.405	5.233	5.435	65,601,776	5.3396	4.23%
2016-10-07	10.34	10.30	10.34	10.22	10.36	5,803,273	59,664,890	10.281	5.176	5.156	5.176	5.116	5.186	11,593,894	5.1462	0.39%
2016-10-06	10.30	10.28	10.30	10.22	10.44	6,727,442	69,364,414	10.311	5.156	5.146	5.156	5.116	5.226	13,440,218	5.1610	-0.39%
2016-10-05	10.34	10.32	10.34	10.22	10.40	7,841,540	80,969,363	10.326	5.176	5.166	5.176	5.116	5.206	15,665,985	5.1685	-1.15%
2016-10-04	10.46	10.44	10.46	9.950	10.46	16,538,426	170,234,604	10.293	5.236	5.226	5.236	4.980	5.236	33,040,797	5.1523	4.81%
2016-10-03	9.980	9.970	9.980	9.940	10.24	11,043,896	110,690,469	10.023	4.995	4.990	4.995	4.975	5.126	22,063,715	5.0169	0.10%
2016-09-30	9.970	9.960	9.970	9.930	10.28	13,593,663	136,152,692	10.016	4.990	4.985	4.990	4.970	5.146	27,157,691	5.0134	-3.20%
2016-09-29	10.30	10.28	10.30	10.10	10.38	12,671,376	129,835,160	10.246	5.156	5.146	5.156	5.056	5.196	25,315,127	5.1288	1.98%
2016-09-28	10.10	10.08	10.10	9.970	10.36	16,398,883	165,415,572	10.087	5.056	5.045	5.056	4.990	5.186	32,762,015	5.0490	-0.59%
2016-09-27	10.16	10.16	10.18	10.02	10.42	17,247,547	175,593,403	10.181	5.086	5.086	5.096	5.015	5.216	34,457,493	5.0959	1.80%
2016-09-26	9.980	9.960	9.980	9.920	10.54	23,023,850	231,704,135	10.064	4.995	4.985	4.995	4.965	5.276	45,997,506	5.0373	-5.31%
2016-09-23	10.54	10.52	10.54	10.42	10.66	13,175,311	138,799,968	10.535	5.276	5.266	5.276	5.216	5.336	26,321,899	5.2732	-0.38%
2016-09-22	10.58	10.56	10.58	10.42	11.08	25,167,626	267,599,403	10.633	5.296	5.286	5.296	5.216	5.546	50,280,384	5.3221	-1.49%
2016-09-21	10.74	10.72	10.74	10.70	11.20	15,332,756	165,986,645	10.826	5.376	5.366	5.376	5.356	5.606	30,632,085	5.4187	-2.19%
2016-09-20	10.98	10.98	11.00	10.78	11.26	17,997,961	198,345,000	11.020	5.496	5.496	5.506	5.396	5.636	35,956,685	5.5162	1.86%
2016-09-19	10.78	10.78	10.80	10.76	11.20	22,061,921	241,113,057	10.929	5.396	5.396	5.406	5.386	5.606	44,075,745	5.4704	-1.82%
2016-09-15	10.98	10.98	11.04	10.74	11.24	18,312,024	200,173,251	10.931	5.496	5.496	5.526	5.376	5.626	36,584,126	5.4716	-1.26%
2016-09-14	11.12	11.12	11.14	11.00	11.30	8,681,356	97,272,485	11.205	5.566	5.566	5.576	5.506	5.656	17,343,786	5.6085	1.09%
2016-09-13	11.00	10.98	11.00	10.90	11.40	12,623,108	139,793,616	11.074	5.506	5.496	5.506	5.456	5.706	25,218,697	5.5433	-1.26%
2016-09-12	11.14	11.12	11.14	11.02	11.50	17,854,857	199,976,328	11.200	5.576	5.566	5.576	5.516	5.756	35,670,789	5.6062	-4.62%
2016-09-09	11.68	11.66	11.68	11.52	12.12	38,560,233	452,525,582	11.736	5.846	5.836	5.846	5.766	6.067	77,036,401	5.8742	1.92%
2016-09-08	11.46	11.42	11.46	10.96	11.50	27,296,731	308,438,299	11.300	5.736	5.716	5.736	5.486	5.756	54,533,953	5.6559	4.56%
2016-09-07	10.96	10.96	10.98	10.88	11.64	21,861,908	243,534,459	11.140	5.486	5.486	5.496	5.446	5.826	43,676,155	5.5759	-2.84%
2016-09-06	11.28	11.24	11.28	10.88	11.42	37,361,787	418,049,608	11.189	5.646	5.626	5.646	5.446	5.716	74,642,122	5.6007	3.49%
2016-09-05	10.90	10.90	10.94	10.84	10.98	9,554,596	104,036,280	10.889	5.456	5.456	5.476	5.426	5.496	19,088,362	5.4502	0.93%
2016-09-02	10.80	10.78	10.80	10.70	10.88	9,701,262	104,709,648	10.793	5.406	5.396	5.406	5.356	5.446	19,381,374	5.4026	0.19%
2016-09-01	10.78	10.76	10.78	10.62	10.92	9,002,108	97,164,127	10.794	5.396	5.386	5.396	5.316	5.466	17,984,591	5.4026	0.94%
2016-08-31	10.68	10.68	10.72	10.58	10.96	13,698,402	146,811,759	10.717	5.346	5.346	5.366	5.296	5.486	27,366,940	5.3646	-2.02%
2016-08-30	10.90	10.88	10.90	10.48	10.92	18,629,783	200,334,545	10.754	5.456	5.446	5.456	5.246	5.466	37,218,951	5.3826	4.21%
2016-08-29	10.46	10.42	10.46	10.36	10.98	30,162,709	320,770,107	10.635	5.236	5.216	5.236	5.186	5.496	60,259,661	5.3231	-1.88%
2016-08-26	10.66	10.64	10.66	10.28	10.72	25,703,970	269,600,218	10.489	5.336	5.326	5.336	5.146	5.366	51,351,903	5.2501	3.50%
2016-08-25	10.30	10.28	10.30	10.26	10.76	14,734,544	154,401,995	10.479	5.156	5.146	5.156	5.136	5.386	29,436,965	5.2452	-1.53%
2016-08-24	10.46	10.46	10.48	10.32	10.50	5,807,229	60,455,077	10.410	5.236	5.236	5.246	5.166	5.256	11,601,798	5.2108	0.38%
2016-08-23	10.42	10.36	10.42	10.20	10.62	12,864,420	132,741,614	10.319	5.216	5.186	5.216	5.106	5.316	25,700,794	5.1649	-1.88%
2016-08-22	10.62	10.60	10.62	10.40	10.74	13,609,316	144,213,246	10.597	5.316	5.306	5.316	5.206	5.376	27,188,963	5.3041	1.72%
2016-08-19	10.44	10.44	10.48	10.38	10.70	14,185,694	148,489,265	10.468	5.226	5.226	5.246	5.196	5.356	28,340,462	5.2395	-1.51%
2016-08-18	10.60	10.58	10.60	10.50	10.84	16,604,973	176,722,473	10.643	5.306	5.296	5.306	5.256	5.426	33,173,746	5.3272	-1.30%
2016-08-17	10.74	10.70	10.74	10.50	10.96	14,289,919	154,237,500	10.793	5.376	5.356	5.376	5.256	5.486	28,548,685	5.4026	0.00%
2016-08-16	10.74	10.72	10.74	10.62	11.34	16,642,996	179,990,197	10.815	5.376	5.366	5.376	5.316	5.676	33,249,709	5.4133	-2.36%
2016-08-15	11.00	11.00	11.04	10.70	11.08	20,737,752	227,078,570	10.950	5.506	5.506	5.526	5.356	5.546	41,430,294	5.4810	1.10%
2016-08-12	10.88	10.86	10.88	10.80	11.04	11,847,249	129,644,487	10.943	5.446	5.436	5.446	5.406	5.526	23,668,670	5.4775	0.74%
2016-08-11	10.80	10.78	10.80	10.76	11.10	8,708,106	95,141,639	10.926	5.406	5.396	5.406	5.386	5.556	17,397,228	5.4688	-0.92%
2016-08-10	10.90	10.86	10.90	10.72	11.14	22,532,406	246,792,751	10.953	5.456	5.436	5.456	5.366	5.576	45,015,689	5.4824	-3.02%
2016-08-09	11.24	11.22	11.24	10.62	11.28	22,975,215	255,050,469	11.101	5.626	5.616	5.626	5.316	5.646	45,900,342	5.5566	5.84%
2016-08-08	10.62	10.56	10.62	10.44	11.00	21,545,876	229,377,229	10.646	5.316	5.286	5.316	5.226	5.506	43,044,780	5.3288	1.34%
2016-08-05	10.48	10.42	10.48	10.00	10.56	15,962,804	163,970,772	10.272	5.246	5.216	5.246	5.005	5.286	31,890,808	5.1416	4.80%
2016-08-04	10.00	9.950	10.00	9.900	10.22	16,443,144	164,512,305	10.005	5.005	4.980	5.005	4.955	5.116	32,850,441	5.0079	0.10%
2016-08-03	9.990	9.980	9.990	9.820	10.04	12,653,393	125,534,069	9.9210	5.000	4.995	5.000	4.915	5.025	25,279,201	4.9659	-1.09%
2016-08-01	10.10	10.06	10.10	9.980	10.28	22,981,994	232,871,744	10.133	5.056	5.035	5.056	4.995	5.146	45,913,885	5.0719	1.41%
2016-07-29	9.960	9.960	10.00	9.950	10.60	22,916,993	235,914,347	10.294	4.985	4.985	5.005	4.980	5.306	45,784,025	5.1528	-3.30%
2016-07-28	10.30	10.28	10.30	9.920	10.32	13,336,088	135,352,044	10.149	5.156	5.146	5.156	4.965	5.166	26,643,102	5.0802	2.39%
2016-07-27	10.06	10.00	10.06	9.910	10.14	10,911,007	108,927,626	9.9833	5.035	5.005	5.035	4.960	5.076	21,798,227	4.9971	-1.95%
2016-07-26	10.26	10.20	10.26	9.680	10.34	29,950,769	301,800,745	10.077	5.136	5.106	5.136	4.845	5.176	59,836,243	5.0438	7.10%
2016-07-25	9.580	9.580	9.590	9.580	10.28	33,648,924	329,613,260	9.7957	4.795	4.795	4.800	4.795	5.146	67,224,490	4.9032	-6.08%
2016-07-22	10.20	10.16	10.22	9.970	10.44	15,914,590	162,217,766	10.193	5.106	5.086	5.116	4.990	5.226	31,794,485	5.1021	-2.86%
2016-07-21	10.50	10.48	10.52	10.36	10.58	12,716,576	133,278,688	10.481	5.256	5.246	5.266	5.186	5.296	25,405,429	5.2461	0.38%
2016-07-20	10.46	10.42	10.50	10.30	10.76	9,611,919	101,072,866	10.515	5.236	5.216	5.256	5.156	5.386	19,202,883	5.2634	0.77%
2016-07-19	10.38	10.34	10.38	10.26	10.56	8,589,284	88,857,594	10.345	5.196	5.176	5.196	5.136	5.286	17,159,843	5.1782	-0.38%
2016-07-18	10.42	10.38	10.42	10.20	10.58	10,963,935	114,286,044	10.424	5.216	5.196	5.216	5.106	5.296	21,903,968	5.2176	2.16%
2016-07-15	10.20	10.20	10.22	10.10	10.48	26,026,883	266,650,410	10.245	5.106	5.106	5.116	5.056	5.246	51,997,025	5.1282	0.20%
2016-07-14	10.18	10.18	10.22	9.960	10.26	17,162,301	173,586,333	10.114	5.096	5.096	5.116	4.985	5.136	34,287,187	5.0627	1.39%
2016-07-13	10.04	10.00	10.04	9.750	10.14	22,132,085	220,440,203	9.9602	5.025	5.005	5.025	4.880	5.076	44,215,920	4.9855	0.60%
2016-07-12	9.980	9.950	9.980	9.630	9.990	17,473,702	172,319,795	9.8617	4.995	4.980	4.995	4.820	5.000	34,909,310	4.9362	2.36%
2016-07-11	9.750	9.740	9.750	9.490	9.770	18,709,668	180,980,846	9.6731	4.880	4.875	4.880	4.750	4.890	37,378,547	4.8418	4.84%
2016-07-08	9.300	9.270	9.310	9.080	9.520	16,999,538	158,727,963	9.3372	4.655	4.640	4.660	4.545	4.765	33,962,016	4.6737	1.53%
2016-07-07	9.160	9.150	9.160	9.150	9.350	8,269,672	76,319,677	9.2289	4.585	4.580	4.585	4.580	4.680	16,521,315	4.6195	-0.87%
2016-07-06	9.240	9.230	9.240	9.020	9.350	10,604,432	97,717,069	9.2147	4.625	4.620	4.625	4.515	4.680	21,185,745	4.6124	-2.12%
2016-07-05	9.440	9.430	9.440	9.430	9.690	11,647,031	111,196,800	9.5472	4.725	4.720	4.725	4.720	4.850	23,268,670	4.7788	-2.38%
2016-07-04	9.670	9.630	9.700	9.100	9.700	18,516,676	175,224,034	9.4630	4.840	4.820	4.855	4.555	4.855	36,992,984	4.7367	4.54%
2016-06-30	9.250	9.220	9.290	9.120	9.290	10,532,164	96,976,470	9.2076	4.630	4.615	4.650	4.565	4.650	21,041,367	4.6088	1.09%
2016-06-29	9.150	9.140	9.150	9.070	9.320	7,621,457	70,038,832	9.1897	4.580	4.575	4.580	4.540	4.665	15,226,299	4.5999	-0.54%
2016-06-28	9.200	9.180	9.190	8.920	9.260	10,155,784	93,422,282	9.1989	4.605	4.595	4.600	4.465	4.635	20,289,428	4.6045	1.10%
2016-06-27	9.100	9.090	9.100	8.960	9.170	9,559,291	86,457,385	9.0443	4.555	4.550	4.555	4.485	4.590	19,097,742	4.5271	-0.33%
2016-06-24	9.130	9.140	9.170	8.970	9.460	14,553,337	132,695,684	9.1179	4.570	4.575	4.590	4.490	4.735	29,074,946	4.5639	-3.08%
2016-06-23	9.420	9.400	9.430	9.360	9.490	4,056,170	38,148,611	9.4051	4.715	4.705	4.720	4.685	4.750	8,103,497	4.7077	-0.95%
2016-06-22	9.510	9.490	9.520	9.430	9.630	6,049,855	57,601,277	9.5211	4.760	4.750	4.765	4.720	4.820	12,086,521	4.7657	-0.94%
2016-06-21	9.600	9.560	9.610	9.460	9.650	11,606,542	110,870,063	9.5524	4.805	4.785	4.810	4.735	4.830	23,187,781	4.7814	0.95%
2016-06-20	9.510	9.480	9.520	9.290	9.680	7,877,787	74,259,677	9.4265	4.760	4.745	4.765	4.650	4.845	15,738,400	4.7184	-1.45%
2016-06-17	9.650	9.650	9.660	9.260	9.660	11,028,447	104,916,930	9.5133	4.830	4.830	4.835	4.635	4.835	22,032,851	4.7618	4.44%
2016-06-16	9.240	9.240	9.290	9.210	9.510	13,160,118	122,899,107	9.3388	4.625	4.625	4.650	4.610	4.760	26,291,546	4.6745	-3.85%
2016-06-15	9.610	9.600	9.610	8.970	9.640	12,499,342	118,404,557	9.4729	4.810	4.805	4.810	4.490	4.825	24,971,434	4.7416	5.37%
2016-06-14	9.120	9.110	9.150	8.990	9.250	8,823,205	80,857,710	9.1642	4.565	4.560	4.580	4.500	4.630	17,627,175	4.5871	0.66%
2016-06-13	9.060	9.070	9.080	8.900	9.180	11,277,322	102,014,392	9.0460	4.535	4.540	4.545	4.455	4.595	22,530,058	4.5279	-1.20%
2016-06-10	9.170	9.160	9.190	9.070	9.490	5,790,009	53,669,985	9.2694	4.590	4.585	4.600	4.540	4.750	11,567,395	4.6398	-1.90%
2016-06-08	9.490	9.480	9.500	9.350	9.790	10,377,923	98,333,717	9.4753	4.679	4.674	4.684	4.610	4.827	21,049,428	4.6716	-2.27%
2016-06-07	9.710	9.700	9.710	9.540	9.790	13,497,300	130,962,165	9.7028	4.787	4.782	4.787	4.703	4.827	27,376,427	4.7838	1.89%
2016-06-06	9.530	9.510	9.540	9.240	9.540	13,584,371	128,523,959	9.4612	4.699	4.689	4.703	4.556	4.703	27,553,032	4.6646	2.80%
2016-06-03	9.270	9.260	9.340	9.160	9.370	8,737,804	81,018,075	9.2721	4.570	4.565	4.605	4.516	4.620	17,722,793	4.5714	1.20%
2016-06-02	9.160	9.130	9.140	9.050	9.250	10,153,124	93,100,425	9.1696	4.516	4.501	4.506	4.462	4.560	20,593,471	4.5209	-0.43%
2016-06-01	9.200	9.170	9.200	8.760	9.210	15,997,034	145,969,807	9.1248	4.536	4.521	4.536	4.319	4.541	32,446,610	4.4988	3.49%
2016-05-31	8.890	8.890	8.930	8.820	8.990	24,718,038	220,292,615	8.9122	4.383	4.383	4.403	4.348	4.432	50,135,328	4.3940	-0.45%
2016-05-30	8.930	8.890	8.950	8.870	9.020	12,507,666	111,869,380	8.9441	4.403	4.383	4.413	4.373	4.447	25,369,163	4.4097	-0.33%
2016-05-27	8.960	8.940	8.970	8.700	8.970	13,175,215	116,151,691	8.8159	4.418	4.408	4.422	4.289	4.422	26,723,145	4.3465	2.17%
2016-05-26	8.770	8.780	8.810	8.540	8.810	15,168,520	131,709,719	8.6831	4.324	4.329	4.344	4.210	4.344	30,766,144	4.2810	0.80%
2016-05-25	8.700	8.690	8.710	8.610	8.780	11,011,885	95,523,158	8.6746	4.289	4.284	4.294	4.245	4.329	22,335,287	4.2768	0.81%
2016-05-24	8.630	8.630	8.650	8.540	8.700	11,896,013	102,608,081	8.6254	4.255	4.255	4.265	4.210	4.289	24,128,554	4.2526	0.82%
2016-05-23	8.560	8.540	8.560	8.490	8.690	11,622,740	99,664,323	8.5749	4.220	4.210	4.220	4.186	4.284	23,574,277	4.2277	0.12%
2016-05-20	8.550	8.520	8.570	8.440	8.740	14,589,270	124,658,377	8.5445	4.215	4.201	4.225	4.161	4.309	29,591,258	4.2127	-0.81%
2016-05-19	8.620	8.600	8.630	8.490	8.980	17,977,701	155,454,546	8.6471	4.250	4.240	4.255	4.186	4.427	36,463,976	4.2632	-1.82%
2016-05-18	8.780	8.770	8.780	8.580	8.830	16,483,961	143,684,211	8.7166	4.329	4.324	4.329	4.230	4.353	33,434,239	4.2975	2.93%
2016-05-17	8.530	8.520	8.540	8.340	8.580	9,194,097	77,931,641	8.4763	4.206	4.201	4.210	4.112	4.230	18,648,287	4.1790	2.03%
2016-05-16	8.360	8.340	8.350	8.140	8.510	11,469,350	95,930,403	8.3641	4.122	4.112	4.117	4.013	4.196	23,263,158	4.1237	2.70%
2016-05-13	8.140	8.140	8.200	8.100	8.460	12,143,000	100,291,460	8.2592	4.013	4.013	4.043	3.994	4.171	24,629,515	4.0720	-3.21%
2016-05-12	8.410	8.400	8.410	8.400	8.610	13,141,060	111,051,525	8.4507	4.146	4.141	4.146	4.141	4.245	26,653,869	4.1664	-1.98%
2016-05-11	8.580	8.560	8.580	8.480	8.700	12,030,131	103,633,117	8.6145	4.230	4.220	4.230	4.181	4.289	24,400,584	4.2472	1.54%
2016-05-10	8.450	8.450	8.460	8.310	8.670	18,808,800	159,589,742	8.4848	4.166	4.166	4.171	4.097	4.275	38,149,685	4.1833	0.84%
2016-05-09	8.380	8.370	8.380	8.350	8.600	13,522,105	114,036,295	8.4333	4.132	4.127	4.132	4.117	4.240	27,426,739	4.1579	1.21%
2016-05-06	8.280	8.270	8.320	8.270	8.750	15,198,080	128,170,690	8.4333	4.082	4.077	4.102	4.077	4.314	30,826,101	4.1579	-4.39%
2016-05-05	8.660	8.650	8.660	8.530	8.980	13,969,344	121,726,837	8.7139	4.270	4.265	4.270	4.206	4.427	28,333,869	4.2962	-3.78%
2016-05-04	9.000	8.990	9.000	8.900	9.150	13,253,718	119,419,163	9.0102	4.437	4.432	4.437	4.388	4.511	26,882,372	4.4423	-0.77%
2016-05-03	9.070	9.040	9.070	8.920	9.240	13,833,576	126,064,212	9.1129	4.472	4.457	4.472	4.398	4.556	28,058,492	4.4929	0.44%
2016-04-29	9.030	8.990	9.050	8.910	9.100	10,348,536	93,255,832	9.0115	4.452	4.432	4.462	4.393	4.487	20,989,823	4.4429	0.67%
2016-04-28	8.970	8.970	8.990	8.860	9.230	18,663,093	169,110,432	9.0612	4.422	4.422	4.432	4.368	4.551	37,854,149	4.4674	0.79%
2016-04-27	8.900	8.860	8.910	8.770	9.030	4,540,273	40,235,115	8.8618	4.388	4.368	4.393	4.324	4.452	9,208,986	4.3691	-0.56%
2016-04-26	8.950	8.920	8.960	8.740	9.000	18,650,100	165,852,094	8.8928	4.413	4.398	4.418	4.309	4.437	37,827,795	4.3844	2.40%
2016-04-25	8.740	8.700	8.740	8.670	9.000	11,077,164	97,219,135	8.7765	4.309	4.289	4.309	4.275	4.437	22,467,691	4.3271	-2.35%
2016-04-22	8.950	8.940	8.980	8.870	9.110	11,953,208	107,174,421	8.9662	4.413	4.408	4.427	4.373	4.491	24,244,562	4.4206	-2.40%
2016-04-21	9.170	9.150	9.160	9.130	9.350	7,266,014	67,062,082	9.2296	4.521	4.511	4.516	4.501	4.610	14,737,577	4.5504	0.11%
2016-04-20	9.160	9.170	9.180	8.950	9.270	28,497,770	260,152,532	9.1289	4.516	4.521	4.526	4.413	4.570	57,801,717	4.5008	1.44%
2016-04-19	9.030	9.010	9.020	8.900	9.350	42,686,547	386,490,392	9.0541	4.452	4.442	4.447	4.388	4.610	86,580,659	4.4639	3.79%
2016-04-18	8.700	8.710	8.720	8.550	8.730	7,298,506	63,359,664	8.6812	4.289	4.294	4.299	4.215	4.304	14,803,480	4.2801	0.00%
2016-04-15	8.700	8.670	8.700	8.520	8.800	14,942,065	129,935,077	8.6959	4.289	4.275	4.289	4.201	4.339	30,306,828	4.2873	1.40%
2016-04-14	8.580	8.570	8.600	8.570	8.850	23,534,601	204,054,581	8.6704	4.230	4.225	4.240	4.225	4.363	47,734,975	4.2747	-1.72%
2016-04-13	8.730	8.730	8.760	8.620	8.890	22,457,441	197,049,387	8.7743	4.304	4.304	4.319	4.250	4.383	45,550,184	4.3260	0.34%
2016-04-12	8.700	8.670	8.700	8.600	8.990	15,248,729	133,411,873	8.7490	4.289	4.275	4.289	4.240	4.432	30,928,831	4.3135	-3.23%
2016-04-11	8.990	8.960	9.000	8.460	9.000	24,687,555	218,721,320	8.8596	4.432	4.418	4.437	4.171	4.437	50,073,500	4.3680	4.90%
2016-04-08	8.570	8.560	8.580	8.260	8.670	21,352,093	181,502,349	8.5004	4.225	4.220	4.230	4.072	4.275	43,308,218	4.1909	2.02%
2016-04-07	8.400	8.380	8.410	8.200	8.530	26,701,571	224,273,882	8.3993	4.141	4.132	4.146	4.043	4.206	54,158,506	4.1411	1.33%
2016-04-06	8.290	8.270	8.300	8.080	8.350	24,297,816	200,452,743	8.2498	4.087	4.077	4.092	3.984	4.117	49,282,996	4.0674	2.85%
2016-04-05	8.060	8.060	8.070	7.960	8.200	20,095,939	161,787,727	8.0508	3.974	3.974	3.979	3.924	4.043	40,760,375	3.9692	0.00%
2016-04-01	8.060	8.030	8.080	7.900	8.140	20,965,698	168,681,585	8.0456	3.974	3.959	3.984	3.895	4.013	42,524,497	3.9667	-0.12%
2016-03-31	8.070	8.040	8.050	7.920	8.100	17,526,542	140,967,064	8.0431	3.979	3.964	3.969	3.905	3.994	35,548,895	3.9654	1.13%
2016-03-30	7.980	7.970	8.000	7.930	8.150	23,232,392	186,182,119	8.0139	3.934	3.929	3.944	3.910	4.018	47,122,008	3.9511	-0.13%
2016-03-29	7.990	7.980	7.990	7.890	8.170	22,358,520	179,151,504	8.0127	3.939	3.934	3.939	3.890	4.028	45,349,543	3.9505	3.10%
2016-03-24	7.750	7.750	7.780	7.500	7.940	14,803,480	115,212,383	7.7828	3.821	3.821	3.836	3.698	3.915	30,025,738	3.8371	1.57%
2016-03-23	7.630	7.650	7.660	7.500	7.660	11,794,374	89,596,905	7.5966	3.762	3.772	3.777	3.698	3.777	23,922,401	3.7453	1.60%
2016-03-22	7.510	7.480	7.520	7.450	7.650	10,998,509	83,040,270	7.5501	3.703	3.688	3.708	3.673	3.772	22,308,156	3.7224	-1.05%
2016-03-21	7.590	7.570	7.600	7.560	7.690	10,414,948	79,275,897	7.6117	3.742	3.732	3.747	3.727	3.791	21,124,526	3.7528	0.13%
2016-03-18	7.580	7.560	7.590	7.330	7.600	13,020,468	98,084,573	7.5331	3.737	3.727	3.742	3.614	3.747	26,409,274	3.7140	4.55%
2016-03-17	7.250	7.240	7.270	7.190	7.340	6,259,896	45,420,248	7.2558	3.574	3.570	3.584	3.545	3.619	12,696,879	3.5773	1.54%
2016-03-16	7.140	7.110	7.150	7.090	7.410	5,187,842	37,239,819	7.1783	3.520	3.505	3.525	3.496	3.653	10,522,444	3.5391	-2.72%
2016-03-15	7.340	7.370	7.380	7.300	7.510	5,331,265	39,430,770	7.3961	3.619	3.634	3.639	3.599	3.703	10,813,347	3.6465	-2.39%
2016-03-14	7.520	7.510	7.520	7.370	7.530	8,278,200	62,013,597	7.4912	3.708	3.703	3.708	3.634	3.712	16,790,583	3.6934	2.31%
2016-03-11	7.350	7.350	7.360	7.140	7.360	6,010,328	43,840,456	7.2942	3.624	3.624	3.629	3.520	3.629	12,190,683	3.5962	1.80%
2016-03-10	7.220	7.190	7.240	7.140	7.380	8,493,787	61,501,576	7.2408	3.560	3.545	3.570	3.520	3.639	17,227,856	3.5699	0.00%
2016-03-09	7.220	7.190	7.240	7.110	7.250	14,088,558	100,910,291	7.1626	3.560	3.545	3.570	3.505	3.574	28,575,669	3.5313	-0.96%
2016-03-08	7.290	7.260	7.290	7.080	7.380	13,432,866	96,935,340	7.2163	3.594	3.579	3.594	3.491	3.639	27,245,736	3.5578	-1.88%
2016-03-07	7.430	7.420	7.440	7.240	7.570	26,603,395	197,633,527	7.4289	3.663	3.658	3.668	3.570	3.732	53,959,377	3.6626	3.05%
2016-03-04	7.210	7.220	7.240	7.000	7.260	16,221,286	116,235,388	7.1656	3.555	3.560	3.570	3.451	3.579	32,901,458	3.5328	2.41%
2016-03-03	7.040	7.030	7.040	6.980	7.150	11,517,688	81,015,790	7.0340	3.471	3.466	3.471	3.441	3.525	23,361,201	3.4680	-0.71%
2016-03-02	7.090	7.050	7.110	6.820	7.150	12,568,169	89,017,550	7.0828	3.496	3.476	3.505	3.362	3.525	25,491,881	3.4920	4.88%
2016-03-01	6.760	6.750	6.790	6.660	6.790	9,749,272	65,520,110	6.7205	3.333	3.328	3.348	3.284	3.348	19,774,342	3.3134	0.60%
2016-02-29	6.720	6.720	6.760	6.700	7.010	10,311,520	69,872,647	6.7762	3.313	3.313	3.333	3.303	3.456	20,914,744	3.3408	-3.72%
2016-02-26	6.980	6.970	6.980	6.720	6.980	9,102,449	62,921,305	6.9126	3.441	3.436	3.441	3.313	3.441	18,462,398	3.4081	4.02%
2016-02-25	6.710	6.690	6.720	6.630	6.900	6,157,640	41,507,616	6.7408	3.308	3.298	3.313	3.269	3.402	12,489,474	3.3234	-2.75%
2016-02-24	6.900	6.840	6.910	6.820	6.990	8,762,511	60,299,269	6.8815	3.402	3.372	3.407	3.362	3.446	17,772,906	3.3928	-1.43%
2016-02-23	7.000	6.990	7.000	6.920	7.320	17,439,688	122,958,154	7.0505	3.451	3.446	3.451	3.412	3.609	35,372,730	3.4761	-4.76%
2016-02-22	7.350	7.340	7.370	7.220	7.390	6,632,561	48,564,762	7.3222	3.624	3.619	3.634	3.560	3.643	13,452,751	3.6100	1.24%
2016-02-19	7.260	7.240	7.260	7.200	7.380	9,017,986	65,445,693	7.2572	3.579	3.570	3.579	3.550	3.639	18,291,083	3.5780	-2.29%
2016-02-18	7.430	7.410	7.430	7.350	7.500	11,861,965	87,984,545	7.4174	3.663	3.653	3.663	3.624	3.698	24,059,495	3.6570	2.20%
2016-02-17	7.270	7.270	7.280	7.230	7.520	26,499,884	194,876,708	7.3539	3.584	3.584	3.589	3.565	3.708	53,749,427	3.6257	-0.55%
2016-02-16	7.310	7.270	7.320	6.960	7.360	20,376,302	146,990,422	7.2138	3.604	3.584	3.609	3.431	3.629	41,329,032	3.5566	4.88%
2016-02-15	6.970	6.970	6.980	6.760	7.000	16,152,070	111,613,561	6.9102	3.436	3.436	3.441	3.333	3.451	32,761,068	3.4069	3.26%
2016-02-12	6.750	6.760	6.780	6.700	6.810	11,931,898	81,103,986	6.7972	3.328	3.333	3.343	3.303	3.358	24,201,339	3.3512	-1.60%
2016-02-11	6.860	6.860	6.880	6.790	7.160	14,683,480	100,559,126	6.8485	3.382	3.382	3.392	3.348	3.530	29,782,343	3.3765	-3.24%
2016-02-05	7.090	7.080	7.090	6.980	7.100	18,104,059	127,243,483	7.0285	3.496	3.491	3.496	3.441	3.500	36,720,266	3.4652	0.57%
2016-02-04	7.050	7.040	7.050	6.710	7.080	31,236,340	217,788,558	6.9723	3.476	3.471	3.476	3.308	3.491	63,356,329	3.4375	7.31%
2016-02-03	6.570	6.560	6.570	6.520	7.020	20,631,424	135,836,226	6.5839	3.239	3.234	3.239	3.215	3.461	41,846,493	3.2461	-1.35%
2016-02-02	6.660	6.650	6.660	6.590	6.770	15,414,457	103,071,585	6.6867	3.284	3.279	3.284	3.249	3.338	31,264,976	3.2967	-1.19%
2016-02-01	6.740	6.740	6.750	6.480	6.760	22,699,896	150,674,207	6.6377	3.323	3.323	3.328	3.195	3.333	46,041,952	3.2725	3.53%
2016-01-29	6.510	6.460	6.520	6.410	6.540	21,663,611	140,118,798	6.4679	3.210	3.185	3.215	3.160	3.224	43,940,067	3.1889	0.77%
2016-01-28	6.460	6.460	6.470	6.430	6.580	12,433,896	80,722,749	6.4922	3.185	3.185	3.190	3.170	3.244	25,219,536	3.2008	-1.22%
2016-01-27	6.540	6.500	6.540	6.420	6.800	10,731,481	69,970,771	6.5201	3.224	3.205	3.224	3.165	3.353	21,766,546	3.2146	0.00%
2016-01-26	6.540	6.520	6.540	6.470	6.600	12,889,960	84,186,092	6.5311	3.224	3.215	3.224	3.190	3.254	26,144,566	3.2200	-0.46%
2016-01-25	6.570	6.560	6.570	6.410	6.600	18,252,285	118,337,217	6.4834	3.239	3.234	3.239	3.160	3.254	37,020,911	3.1965	1.86%
2016-01-22	6.450	6.430	6.450	6.320	6.500	18,550,324	118,840,051	6.4064	3.180	3.170	3.180	3.116	3.205	37,625,421	3.1585	3.04%
2016-01-21	6.260	6.260	6.280	6.260	6.470	23,928,254	152,603,200	6.3775	3.086	3.086	3.096	3.086	3.190	48,533,418	3.1443	-2.64%
2016-01-20	6.430	6.420	6.430	6.390	6.600	26,046,350	168,277,907	6.4607	3.170	3.165	3.170	3.150	3.254	52,829,529	3.1853	-2.58%
2016-01-19	6.600	6.600	6.610	6.380	6.630	32,577,583	212,873,264	6.5343	3.254	3.254	3.259	3.146	3.269	66,076,758	3.2216	3.77%
2016-01-18	6.360	6.350	6.390	6.260	6.550	24,806,844	158,838,021	6.4030	3.136	3.131	3.150	3.086	3.229	50,315,452	3.1568	-1.09%
2016-01-15	6.430	6.430	6.440	6.410	6.790	27,743,745	181,217,057	6.5318	3.170	3.170	3.175	3.160	3.348	56,272,337	3.2204	2.39%
2016-01-14	6.280	6.290	6.320	6.160	6.330	15,592,000	97,369,110	6.2448	3.096	3.101	3.116	3.037	3.121	31,625,084	3.0789	-1.72%
2016-01-13	6.390	6.370	6.400	6.340	6.490	12,035,996	77,340,856	6.4258	3.150	3.141	3.155	3.126	3.200	24,412,480	3.1681	-0.16%
2016-01-12	6.400	6.380	6.400	6.290	6.470	25,781,109	164,746,421	6.3902	3.155	3.146	3.155	3.101	3.190	52,291,543	3.1505	2.40%
2016-01-11	6.250	6.240	6.250	6.240	6.410	15,083,503	95,534,477	6.3337	3.081	3.076	3.081	3.076	3.160	30,593,705	3.1227	-4.43%
2016-01-08	6.540	6.540	6.550	6.510	6.670	17,680,298	116,435,775	6.5856	3.224	3.224	3.229	3.210	3.288	35,860,756	3.2469	-1.21%
2016-01-07	6.620	6.610	6.640	6.540	6.790	20,175,941	133,712,970	6.6273	3.264	3.259	3.274	3.224	3.348	40,922,642	3.2675	-3.22%
2016-01-06	6.840	6.830	6.840	6.750	7.010	20,172,144	137,555,012	6.8191	3.372	3.367	3.372	3.328	3.456	40,914,940	3.3620	-1.44%
2016-01-05	6.940	6.940	6.950	6.840	7.080	24,646,995	171,882,039	6.9738	3.422	3.422	3.427	3.372	3.491	49,991,232	3.4382	1.46%
2016-01-04	6.840	6.810	6.820	6.740	7.100	26,050,931	181,405,284	6.9635	3.372	3.358	3.362	3.323	3.500	52,838,820	3.4332	-1.01%
2015-12-31	6.910	6.910	6.930	6.890	7.000	4,569,144	31,763,836	6.9518	3.407	3.407	3.417	3.397	3.451	9,267,545	3.4274	-0.14%
2015-12-30	6.920	6.910	6.950	6.890	7.030	9,172,319	63,767,634	6.9522	3.412	3.407	3.427	3.397	3.466	18,604,115	3.4276	0.14%
2015-12-29	6.910	6.910	6.930	6.870	6.950	9,183,844	63,512,922	6.9157	3.407	3.407	3.417	3.387	3.427	18,627,491	3.4096	-0.43%
2015-12-28	6.940	6.920	6.930	6.880	6.990	8,162,856	56,605,262	6.9345	3.422	3.412	3.417	3.392	3.446	16,556,632	3.4189	0.43%
2015-12-24	6.910	6.910	6.930	6.910	6.990	4,483,688	31,169,609	6.9518	3.407	3.407	3.417	3.407	3.446	9,094,216	3.4274	-0.14%
2015-12-23	6.920	6.900	6.910	6.880	7.010	12,835,120	89,141,656	6.9451	3.412	3.402	3.407	3.392	3.456	26,033,334	3.4241	0.44%
2015-12-22	6.890	6.870	6.900	6.840	6.990	8,427,479	58,256,371	6.9127	3.397	3.387	3.402	3.372	3.446	17,093,364	3.4081	0.00%
2015-12-21	6.890	6.890	6.900	6.790	7.050	25,973,592	180,905,175	6.9650	3.397	3.397	3.402	3.348	3.476	52,681,954	3.4339	0.88%
2015-12-18	6.830	6.810	6.870	6.780	7.080	43,943,393	301,757,883	6.8670	3.367	3.358	3.387	3.343	3.491	89,129,907	3.3856	-3.53%
2015-12-17	7.080	7.060	7.080	7.010	7.370	16,346,044	116,820,127	7.1467	3.491	3.481	3.491	3.456	3.634	33,154,503	3.5235	-1.26%
2015-12-16	7.170	7.150	7.170	7.150	7.300	9,835,109	70,806,891	7.1994	3.535	3.525	3.535	3.525	3.599	19,948,445	3.5495	-0.69%
2015-12-15	7.220	7.240	7.250	7.020	7.300	12,892,428	93,314,334	7.2379	3.560	3.570	3.574	3.461	3.599	26,149,572	3.5685	0.84%
2015-12-14	7.160	7.150	7.160	6.960	7.190	9,237,021	65,936,390	7.1383	3.530	3.525	3.530	3.431	3.545	18,735,349	3.5194	0.00%
2015-12-11	7.160	7.150	7.190	7.060	7.260	7,110,645	51,002,714	7.1727	3.530	3.525	3.545	3.481	3.579	14,422,444	3.5363	-0.56%
2015-12-10	7.200	7.180	7.190	7.170	7.340	9,935,948	71,882,887	7.2346	3.550	3.540	3.545	3.535	3.619	20,152,975	3.5669	-1.37%
2015-12-09	7.300	7.300	7.310	6.980	7.360	14,565,173	104,967,678	7.2068	3.599	3.599	3.604	3.441	3.629	29,542,382	3.5531	3.55%
2015-12-08	7.050	7.030	7.060	6.920	7.270	19,836,892	139,797,360	7.0473	3.476	3.466	3.481	3.412	3.584	40,234,952	3.4745	-3.03%
2015-12-07	7.270	7.270	7.290	7.250	7.370	9,123,376	66,519,360	7.2911	3.584	3.584	3.594	3.574	3.634	18,504,844	3.5947	-0.41%
2015-12-04	7.300	7.290	7.340	7.280	7.410	7,362,585	54,129,094	7.3519	3.599	3.594	3.619	3.589	3.653	14,933,451	3.6247	-1.48%
2015-12-03	7.410	7.420	7.430	7.200	7.540	22,284,135	164,901,760	7.4000	3.653	3.658	3.663	3.550	3.717	45,198,669	3.6484	0.14%
2015-12-02	7.400	7.400	7.410	7.370	7.460	17,737,120	131,668,247	7.4233	3.648	3.648	3.653	3.634	3.678	35,976,008	3.6599	-1.20%
2015-12-01	7.490	7.490	7.510	7.460	7.570	11,593,264	87,089,042	7.5120	3.693	3.693	3.703	3.678	3.732	23,514,491	3.7036	0.94%
2015-11-30	7.420	7.400	7.510	7.290	7.560	23,849,562	177,061,953	7.4241	3.658	3.648	3.703	3.594	3.727	48,373,807	3.6603	1.50%
2015-11-27	7.310	7.310	7.330	7.120	7.530	12,620,796	92,064,286	7.2946	3.604	3.604	3.614	3.510	3.712	25,598,623	3.5965	-2.92%
2015-11-26	7.530	7.500	7.530	7.360	7.580	11,092,506	82,852,047	7.4692	3.712	3.698	3.712	3.629	3.737	22,498,809	3.6825	2.17%
2015-11-25	7.370	7.360	7.400	7.250	7.480	12,959,321	95,562,762	7.3741	3.634	3.629	3.648	3.574	3.688	26,285,250	3.6356	-0.41%
2015-11-24	7.400	7.400	7.410	7.360	7.620	15,656,692	116,842,074	7.4628	3.648	3.648	3.653	3.629	3.757	31,756,298	3.6793	-4.02%
2015-11-23	7.710	7.680	7.700	7.620	7.760	7,533,355	58,052,940	7.7061	3.801	3.786	3.796	3.757	3.826	15,279,822	3.7993	0.39%
2015-11-20	7.680	7.630	7.680	7.600	7.820	7,441,524	57,141,754	7.6788	3.786	3.762	3.786	3.747	3.855	15,093,562	3.7858	-1.16%
2015-11-19	7.770	7.770	7.780	7.500	7.780	10,761,587	82,936,143	7.7067	3.831	3.831	3.836	3.698	3.836	21,827,610	3.7996	3.60%
2015-11-18	7.500	7.490	7.510	7.420	7.590	3,972,032	29,804,009	7.5035	3.698	3.693	3.703	3.658	3.742	8,056,429	3.6994	0.00%
2015-11-17	7.500	7.480	7.520	7.250	7.590	8,830,857	66,179,920	7.4942	3.698	3.688	3.708	3.574	3.742	17,911,531	3.6948	2.18%
2015-11-16	7.340	7.380	7.390	7.220	7.420	15,813,376	116,180,458	7.3470	3.619	3.639	3.643	3.560	3.658	32,074,099	3.6223	-2.13%
2015-11-13	7.500	7.490	7.500	7.330	7.560	11,492,690	86,044,062	7.4869	3.698	3.693	3.698	3.614	3.727	23,310,498	3.6912	0.13%
2015-11-12	7.490	7.490	7.500	7.320	7.550	7,400,636	55,393,903	7.4850	3.693	3.693	3.698	3.609	3.722	15,010,630	3.6903	0.81%
2015-11-11	7.430	7.430	7.440	7.350	7.500	12,497,458	92,868,398	7.4310	3.663	3.663	3.668	3.624	3.698	25,348,458	3.6637	-0.27%
2015-11-10	7.450	7.440	7.460	7.320	7.570	15,163,480	113,515,214	7.4861	3.673	3.668	3.678	3.609	3.732	30,755,922	3.6908	-0.40%
2015-11-09	7.480	7.480	7.500	7.360	7.620	9,133,852	68,509,218	7.5006	3.688	3.688	3.698	3.629	3.757	18,526,093	3.6980	0.94%
2015-11-06	7.410	7.410	7.420	7.300	7.470	15,126,220	111,874,913	7.3961	3.653	3.653	3.658	3.599	3.683	30,680,348	3.6465	0.68%
2015-11-05	7.360	7.330	7.360	7.240	7.420	15,935,447	117,062,909	7.3461	3.629	3.614	3.629	3.570	3.658	32,321,694	3.6218	0.00%
2015-11-04	7.360	7.360	7.370	6.980	7.370	18,287,219	132,783,841	7.2610	3.629	3.629	3.634	3.441	3.634	37,091,768	3.5799	5.14%
2015-11-03	7.000	7.000	7.010	6.740	7.170	25,846,146	179,093,671	6.9292	3.451	3.451	3.456	3.323	3.535	52,423,457	3.4163	3.09%
2015-11-02	6.790	6.760	6.790	6.740	6.880	10,702,003	73,059,588	6.8267	3.348	3.333	3.348	3.323	3.392	21,706,756	3.3658	-0.44%
2015-10-30	6.820	6.800	6.840	6.650	6.860	10,689,108	72,703,347	6.8016	3.362	3.353	3.372	3.279	3.382	21,680,602	3.3534	1.49%
2015-10-29	6.720	6.710	6.730	6.670	6.910	7,110,970	48,265,145	6.7874	3.313	3.308	3.318	3.288	3.407	14,423,103	3.3464	0.00%
2015-10-28	6.720	6.710	6.730	6.650	6.780	4,149,198	27,917,637	6.7284	3.313	3.308	3.318	3.279	3.343	8,415,773	3.3173	-1.47%
2015-10-27	6.820	6.810	6.840	6.700	6.850	5,949,584	40,515,429	6.8098	3.362	3.358	3.372	3.303	3.377	12,067,477	3.3574	-0.58%
2015-10-26	6.860	6.860	6.880	6.790	6.880	4,370,064	29,898,660	6.8417	3.382	3.382	3.392	3.348	3.392	8,863,753	3.3731	0.88%
2015-10-23	6.800	6.780	6.800	6.730	6.840	6,143,452	41,745,185	6.7951	3.353	3.343	3.353	3.318	3.372	12,460,697	3.3501	1.64%
2015-10-22	6.690	6.680	6.700	6.460	6.700	10,106,580	66,648,070	6.5945	3.298	3.293	3.303	3.185	3.303	20,499,066	3.2513	0.30%
2015-10-20	6.670	6.660	6.670	6.610	6.840	5,153,856	34,353,980	6.6657	3.288	3.284	3.288	3.259	3.372	10,453,510	3.2864	-1.33%
2015-10-19	6.760	6.750	6.760	6.650	6.790	7,195,290	48,417,824	6.7291	3.333	3.328	3.333	3.279	3.348	14,594,129	3.3176	0.45%
2015-10-16	6.730	6.790	6.810	6.640	6.820	9,827,094	66,383,989	6.7552	3.318	3.348	3.358	3.274	3.362	19,932,188	3.3305	-0.59%
2015-10-15	6.770	6.770	6.800	6.680	6.860	11,584,056	78,471,546	6.7741	3.338	3.338	3.353	3.293	3.382	23,495,815	3.3398	2.11%
2015-10-14	6.630	6.620	6.630	6.510	6.670	10,559,434	69,528,489	6.5845	3.269	3.264	3.269	3.210	3.288	21,417,585	3.2463	0.61%
2015-10-13	6.590	6.570	6.620	6.510	6.860	19,196,990	127,183,252	6.6252	3.249	3.239	3.264	3.210	3.382	38,937,046	3.2664	-3.09%
2015-10-12	6.800	6.780	6.810	6.730	6.830	11,903,922	80,805,185	6.7881	3.353	3.343	3.358	3.318	3.367	24,144,596	3.3467	1.19%
2015-10-09	6.720	6.690	6.740	6.670	6.790	10,602,982	71,327,512	6.7271	3.313	3.298	3.323	3.288	3.348	21,505,913	3.3166	0.60%
2015-10-08	6.680	6.670	6.720	6.640	6.990	23,008,702	156,454,812	6.7998	3.293	3.288	3.313	3.274	3.446	46,668,300	3.3525	-4.84%
2015-10-07	7.020	7.010	7.020	6.720	7.020	14,975,065	103,089,023	6.8840	3.461	3.456	3.461	3.313	3.461	30,373,762	3.3940	2.93%
2015-10-06	6.820	6.810	6.830	6.560	6.850	23,648,154	160,641,816	6.7930	3.362	3.358	3.367	3.234	3.377	47,965,294	3.3491	4.12%
2015-10-05	6.550	6.530	6.590	6.450	6.660	12,669,563	82,758,253	6.5321	3.229	3.219	3.249	3.180	3.284	25,697,537	3.2205	-0.15%
2015-10-02	6.560	6.550	6.560	6.350	6.720	24,221,304	158,889,880	6.5599	3.234	3.229	3.234	3.131	3.313	49,127,808	3.2342	5.59%
2015-09-30	6.310	6.290	6.300	6.000	6.580	45,362,288	286,134,466	6.3078	3.063	3.053	3.058	2.913	3.194	93,444,602	3.0621	9.36%
2015-09-29	5.770	5.750	5.770	5.600	5.780	14,064,105	80,080,617	5.6940	2.801	2.791	2.801	2.718	2.806	28,971,526	2.7641	-1.37%
2015-09-25	5.850	5.860	5.870	5.760	6.080	29,767,701	176,744,837	5.9375	2.840	2.845	2.850	2.796	2.952	61,320,341	2.8823	0.34%
2015-09-24	5.830	5.830	5.860	5.780	5.920	22,513,480	131,643,361	5.8473	2.830	2.830	2.845	2.806	2.874	46,376,920	2.8386	0.17%
2015-09-23	5.820	5.810	5.830	5.700	5.950	26,262,032	151,961,728	5.7864	2.825	2.820	2.830	2.767	2.888	54,098,795	2.8090	-0.68%
2015-09-22	5.860	5.860	5.880	5.640	6.040	27,675,933	163,475,309	5.9068	2.845	2.845	2.854	2.738	2.932	57,011,378	2.8674	3.17%
2015-09-21	5.680	5.680	5.690	5.560	5.700	15,760,207	88,783,533	5.6334	2.757	2.757	2.762	2.699	2.767	32,465,432	2.7347	-0.18%
2015-09-18	5.690	5.680	5.710	5.660	5.780	12,836,836	73,479,802	5.7241	2.762	2.757	2.772	2.748	2.806	26,443,398	2.7788	0.53%
2015-09-17	5.660	5.670	5.680	5.580	5.820	20,594,798	117,736,276	5.7168	2.748	2.752	2.757	2.709	2.825	42,424,507	2.7752	-0.35%
2015-09-16	5.680	5.680	5.700	5.600	5.790	18,893,021	107,554,624	5.6928	2.757	2.757	2.767	2.718	2.811	38,918,911	2.7636	1.25%
2015-09-15	5.610	5.600	5.620	5.520	5.770	21,216,202	119,710,882	5.6424	2.723	2.718	2.728	2.680	2.801	43,704,576	2.7391	1.63%
2015-09-14	5.520	5.510	5.520	5.440	5.730	48,386,332	268,909,371	5.5575	2.680	2.675	2.680	2.641	2.782	99,674,019	2.6979	2.60%
2015-09-11	5.380	5.410	5.430	5.160	5.430	121,880,344	649,692,939	5.3306	2.612	2.626	2.636	2.505	2.636	251,068,911	2.5877	2.87%
2015-09-10	5.230	5.200	5.220	5.120	5.380	35,777,186	186,328,870	5.2080	2.539	2.524	2.534	2.485	2.612	73,699,654	2.5282	-3.68%
2015-09-09	5.430	5.430	5.440	5.270	5.540	47,703,361	257,849,993	5.4053	2.636	2.636	2.641	2.558	2.689	98,267,124	2.6240	6.47%
2015-09-08	5.100	5.080	5.100	4.920	5.170	29,661,688	150,459,279	5.0725	2.476	2.466	2.476	2.388	2.510	61,101,958	2.4624	4.51%
2015-09-07	4.880	4.880	4.890	4.810	5.130	28,634,844	141,769,670	4.9509	2.369	2.369	2.374	2.335	2.490	58,986,698	2.4034	-0.20%
2015-09-04	4.890	4.890	4.960	4.710	5.050	26,573,063	128,505,644	4.8359	2.374	2.374	2.408	2.286	2.452	54,739,507	2.3476	-1.01%
2015-09-02	4.940	4.930	4.940	4.910	5.200	21,527,018	107,904,402	5.0125	2.398	2.393	2.398	2.384	2.524	44,344,845	2.4333	-3.52%
2015-09-01	5.120	5.110	5.120	5.020	5.450	24,421,198	126,631,729	5.1853	2.485	2.481	2.485	2.437	2.646	50,306,747	2.5172	-6.06%
2015-08-31	5.450	5.460	5.470	5.390	5.900	22,630,069	125,774,838	5.5579	2.646	2.651	2.655	2.617	2.864	46,617,088	2.6980	-1.98%
2015-08-28	5.560	5.560	5.580	5.400	5.760	18,847,725	105,428,383	5.5937	2.699	2.699	2.709	2.621	2.796	38,825,603	2.7154	3.15%
2015-08-27	5.390	5.360	5.410	5.250	5.440	15,732,866	84,104,466	5.3458	2.617	2.602	2.626	2.549	2.641	32,409,110	2.5951	3.65%
2015-08-26	5.200	5.200	5.210	5.200	5.470	14,503,393	77,151,369	5.3195	2.524	2.524	2.529	2.524	2.655	29,876,442	2.5823	-1.70%
2015-08-25	5.290	5.290	5.300	5.140	5.790	16,716,695	89,544,165	5.3566	2.568	2.568	2.573	2.495	2.811	34,435,761	2.6003	-1.67%
2015-08-24	5.380	5.350	5.390	5.270	5.730	19,362,793	104,066,775	5.3746	2.612	2.597	2.617	2.558	2.782	39,886,623	2.6091	-6.76%
2015-08-21	5.770	5.770	5.780	5.720	5.890	15,715,707	90,949,049	5.7871	2.801	2.801	2.806	2.777	2.859	32,373,764	2.8093	-2.70%
2015-08-20	5.930	5.930	5.950	5.920	6.150	19,227,590	115,339,083	5.9986	2.879	2.879	2.888	2.874	2.985	39,608,110	2.9120	-4.05%
2015-08-19	6.180	6.160	6.170	6.010	6.200	12,010,630	73,668,390	6.1336	3.000	2.990	2.995	2.918	3.010	24,741,445	2.9775	0.82%
2015-08-18	6.130	6.110	6.120	6.060	6.410	14,612,428	91,258,338	6.2453	2.976	2.966	2.971	2.942	3.112	30,101,050	3.0317	-3.46%
2015-08-17	6.350	6.330	6.340	6.090	6.360	23,250,528	144,435,324	6.2121	3.083	3.073	3.078	2.956	3.087	47,895,211	3.0157	2.09%
2015-08-14	6.220	6.210	6.220	6.210	6.420	15,827,284	99,902,670	6.3121	3.019	3.015	3.019	3.015	3.117	32,603,608	3.0642	-1.74%
2015-08-13	6.330	6.330	6.360	6.220	6.500	12,572,036	79,490,585	6.3228	3.073	3.073	3.087	3.019	3.155	25,897,920	3.0694	0.32%
2015-08-12	6.310	6.290	6.300	6.200	6.430	11,947,234	75,221,382	6.2961	3.063	3.053	3.058	3.010	3.121	24,610,851	3.0564	-2.02%
2015-08-11	6.440	6.430	6.440	6.410	6.770	8,721,398	57,456,251	6.5880	3.126	3.121	3.126	3.112	3.286	17,965,751	3.1981	-2.72%
2015-08-10	6.620	6.610	6.630	6.320	6.690	10,980,532	72,064,941	6.5630	3.214	3.209	3.219	3.068	3.248	22,619,482	3.1860	1.22%
2015-08-07	6.540	6.530	6.550	6.400	6.650	6,088,467	39,998,995	6.5696	3.175	3.170	3.180	3.107	3.228	12,542,012	3.1892	1.08%
2015-08-06	6.470	6.460	6.470	6.270	6.510	12,572,952	81,179,950	6.4567	3.141	3.136	3.141	3.044	3.160	25,899,807	3.1344	2.37%
2015-08-05	6.320	6.310	6.330	6.220	6.410	8,265,484	52,477,274	6.3490	3.068	3.063	3.073	3.019	3.112	17,026,585	3.0821	1.61%
2015-08-04	6.220	6.210	6.220	6.190	6.350	10,876,832	68,195,066	6.2698	3.019	3.015	3.019	3.005	3.083	22,405,864	3.0436	0.48%
2015-08-03	6.190	6.170	6.190	5.990	6.200	11,608,019	71,264,289	6.1392	3.005	2.995	3.005	2.908	3.010	23,912,081	2.9803	-0.32%
2015-07-31	6.210	6.200	6.220	6.170	6.330	10,651,792	66,437,152	6.2372	3.015	3.010	3.019	2.995	3.073	21,942,290	3.0278	0.16%
2015-07-30	6.200	6.190	6.210	6.190	6.450	7,836,000	49,428,920	6.3079	3.010	3.005	3.015	3.005	3.131	16,141,864	3.0622	-2.82%
2015-07-29	6.380	6.360	6.380	6.270	6.400	9,019,640	57,180,429	6.3395	3.097	3.087	3.097	3.044	3.107	18,580,118	3.0775	4.08%
2015-07-28	6.130	6.140	6.150	6.000	6.420	12,734,418	79,276,964	6.2254	2.976	2.981	2.985	2.913	3.117	26,232,421	3.0221	0.00%
2015-07-27	6.130	6.130	6.140	6.050	6.340	18,217,283	112,542,474	6.1778	2.976	2.976	2.981	2.937	3.078	37,526,916	2.9990	-3.31%
2015-07-24	6.340	6.340	6.350	6.310	6.420	11,399,592	72,542,064	6.3636	3.078	3.078	3.083	3.063	3.117	23,482,730	3.0892	-0.47%
2015-07-23	6.370	6.370	6.380	6.260	6.420	18,411,992	116,745,075	6.3407	3.092	3.092	3.097	3.039	3.117	37,928,009	3.0781	2.25%
2015-07-22	6.230	6.220	6.230	6.190	6.310	13,782,871	85,723,700	6.2196	3.024	3.019	3.024	3.005	3.063	28,392,194	3.0193	-2.50%
2015-07-21	6.390	6.390	6.420	6.310	6.450	13,049,363	83,307,386	6.3840	3.102	3.102	3.117	3.063	3.131	26,881,196	3.0991	-1.39%
2015-07-20	6.480	6.480	6.490	6.360	6.500	16,278,285	104,625,256	6.4273	3.146	3.146	3.151	3.087	3.155	33,532,653	3.1201	2.05%
2015-07-17	6.350	6.350	6.380	6.200	6.420	14,833,064	94,095,976	6.3437	3.083	3.083	3.097	3.010	3.117	30,555,552	3.0795	0.95%
2015-07-16	6.290	6.280	6.300	6.030	6.320	14,653,077	91,072,107	6.2152	3.053	3.049	3.058	2.927	3.068	30,184,786	3.0172	2.61%
2015-07-15	6.130	6.130	6.140	6.090	6.380	9,858,213	60,873,929	6.1749	2.976	2.976	2.981	2.956	3.097	20,307,547	2.9976	-3.01%
2015-07-14	6.320	6.300	6.320	6.230	6.630	16,900,753	107,148,390	6.3399	3.068	3.058	3.068	3.024	3.219	34,814,914	3.0777	-3.81%
2015-07-13	6.570	6.550	6.590	6.160	6.630	19,333,221	124,182,149	6.4233	3.189	3.180	3.199	2.990	3.219	39,825,706	3.1181	6.31%
2015-07-10	6.180	6.170	6.190	6.100	6.290	30,895,261	191,494,652	6.1982	3.000	2.995	3.005	2.961	3.053	63,643,072	3.0089	1.15%
2015-07-09	6.110	6.110	6.140	6.000	6.600	29,787,298	183,277,829	6.1529	2.966	2.966	2.981	2.913	3.204	61,360,710	2.9869	3.58%
2015-07-08	6.000	5.970	6.000	5.780	6.220	22,930,531	138,027,552	6.0194	2.863	2.849	2.863	2.758	2.968	48,048,367	2.8727	-2.60%
2015-07-07	6.160	6.160	6.200	6.130	6.610	12,820,810	81,089,254	6.3248	2.940	2.940	2.959	2.925	3.155	26,864,575	3.0184	-6.81%
2015-07-06	6.610	6.590	6.620	6.340	7.030	15,062,575	99,219,054	6.5871	3.155	3.145	3.159	3.026	3.355	31,561,944	3.1436	-2.94%
2015-07-03	6.810	6.800	6.820	6.700	6.950	8,919,153	60,895,434	6.8275	3.250	3.245	3.255	3.197	3.317	18,689,089	3.2583	-1.45%
2015-07-02	6.910	6.930	6.940	6.850	7.200	12,637,322	88,464,855	7.0003	3.298	3.307	3.312	3.269	3.436	26,480,097	3.3408	-3.76%
2015-06-30	7.180	7.180	7.200	6.810	7.210	20,182,846	142,171,177	7.0442	3.427	3.427	3.436	3.250	3.441	42,290,900	3.3617	4.36%
2015-06-29	6.880	6.870	6.880	6.730	7.210	15,853,777	109,216,316	6.8890	3.283	3.279	3.283	3.212	3.441	33,219,819	3.2877	-3.37%
2015-06-26	7.120	7.110	7.150	7.090	7.410	10,587,504	76,502,186	7.2257	3.398	3.393	3.412	3.384	3.536	22,184,932	3.4484	-3.00%
2015-06-25	7.340	7.320	7.340	7.320	7.630	9,069,782	66,889,493	7.3750	3.503	3.493	3.503	3.493	3.641	19,004,715	3.5196	-3.17%
2015-06-24	7.580	7.580	7.600	7.420	7.600	6,588,500	49,626,881	7.5323	3.617	3.617	3.627	3.541	3.627	13,805,466	3.5947	0.93%
2015-06-23	7.510	7.510	7.530	7.350	7.610	9,982,992	74,899,366	7.5027	3.584	3.584	3.594	3.508	3.632	20,918,245	3.5806	2.32%
2015-06-22	7.340	7.330	7.350	7.210	7.400	5,937,796	43,384,566	7.3065	3.503	3.498	3.508	3.441	3.532	12,441,988	3.4869	2.09%
2015-06-19	7.190	7.160	7.190	7.120	7.580	9,948,962	72,690,293	7.3063	3.431	3.417	3.431	3.398	3.617	20,846,939	3.4869	-2.44%
2015-06-18	7.370	7.360	7.370	7.310	7.610	5,352,067	39,868,376	7.4492	3.517	3.512	3.517	3.489	3.632	11,214,659	3.5550	-0.94%
2015-06-17	7.440	7.430	7.450	7.290	7.540	15,111,748	112,210,991	7.4254	3.551	3.546	3.555	3.479	3.598	31,664,980	3.5437	0.95%
2015-06-16	7.370	7.370	7.380	7.260	7.450	16,898,017	124,575,769	7.3722	3.517	3.517	3.522	3.465	3.555	35,407,907	3.5183	-1.34%
2015-06-15	7.470	7.470	7.480	7.420	7.650	13,109,869	98,705,862	7.5291	3.565	3.565	3.570	3.541	3.651	27,470,266	3.5932	-1.84%
2015-06-12	7.610	7.590	7.620	7.510	7.830	8,416,739	63,863,472	7.5877	3.632	3.622	3.637	3.584	3.737	17,636,337	3.6211	-1.81%
2015-06-11	7.750	7.720	7.750	7.620	7.800	6,784,565	52,274,732	7.7049	3.699	3.684	3.699	3.637	3.722	14,216,298	3.6771	1.31%
2015-06-10	7.650	7.650	7.690	7.570	7.850	8,048,701	62,353,046	7.7470	3.651	3.651	3.670	3.613	3.746	16,865,154	3.6972	-0.13%
2015-06-09	7.660	7.640	7.660	7.520	7.950	7,734,860	59,154,697	7.6478	3.656	3.646	3.656	3.589	3.794	16,207,535	3.6498	-1.03%
2015-06-08	7.740	7.740	7.760	7.690	8.000	8,214,015	64,657,071	7.8716	3.694	3.694	3.703	3.670	3.818	17,211,551	3.7566	-0.39%
2015-06-05	7.770	7.760	7.790	7.560	8.020	15,520,740	120,686,376	7.7758	3.708	3.703	3.718	3.608	3.827	32,521,977	3.7109	-0.89%
2015-06-04	7.840	7.840	7.870	7.520	8.050	10,293,090	80,589,250	7.8295	3.742	3.742	3.756	3.589	3.842	21,568,020	3.7365	0.00%
2015-06-03	7.840	7.830	7.870	7.820	8.080	6,327,113	50,039,027	7.9087	3.742	3.737	3.756	3.732	3.856	13,257,759	3.7743	-2.00%
2015-06-02	8.000	7.990	8.000	7.970	8.220	4,349,427	35,048,182	8.0581	3.818	3.813	3.818	3.804	3.923	9,113,738	3.8456	-1.48%
2015-06-01	8.120	8.120	8.170	7.800	8.330	7,966,890	64,422,892	8.0863	3.875	3.875	3.899	3.722	3.975	16,693,728	3.8591	2.40%
2015-05-29	7.930	7.920	7.970	7.830	8.080	10,068,206	79,963,131	7.9421	3.785	3.780	3.804	3.737	3.856	21,096,801	3.7903	-0.13%
2015-05-28	7.940	7.930	7.950	7.750	8.310	14,791,885	118,402,082	8.0045	3.789	3.785	3.794	3.699	3.966	30,994,743	3.8201	-3.41%
2015-05-27	8.220	8.220	8.250	8.180	8.640	10,116,936	83,807,660	8.2839	3.923	3.923	3.937	3.904	4.123	21,198,909	3.9534	-0.96%
2015-05-26	8.300	8.290	8.300	8.070	8.560	18,355,529	153,800,062	8.3790	3.961	3.956	3.961	3.851	4.085	38,461,961	3.9988	4.93%
2015-05-22	7.910	7.910	7.930	7.880	8.050	8,681,285	68,899,066	7.9365	3.775	3.775	3.785	3.761	3.842	18,190,663	3.7876	0.13%
2015-05-21	7.900	7.900	7.910	7.900	8.080	10,066,921	80,623,954	8.0088	3.770	3.770	3.775	3.770	3.856	21,094,109	3.8221	-1.37%
2015-05-20	8.010	8.010	8.030	7.940	8.110	7,382,888	59,221,000	8.0214	3.823	3.823	3.832	3.789	3.870	15,470,017	3.8281	0.25%
2015-05-19	7.990	7.970	7.990	7.750	8.050	9,917,727	78,468,651	7.9120	3.813	3.804	3.813	3.699	3.842	20,781,489	3.7759	2.44%
2015-05-18	7.800	7.790	7.820	7.750	7.960	7,045,493	55,087,554	7.8188	3.722	3.718	3.732	3.699	3.799	14,763,044	3.7314	-0.13%
2015-05-15	7.810	7.800	7.850	7.670	7.900	12,635,368	98,428,019	7.7899	3.727	3.722	3.746	3.660	3.770	26,476,002	3.7176	-0.76%
2015-05-14	7.870	7.850	7.890	7.800	7.990	7,440,752	58,609,325	7.8768	3.756	3.746	3.765	3.722	3.813	15,591,265	3.7591	0.13%
2015-05-13	7.860	7.810	7.860	7.760	8.050	8,454,959	66,553,066	7.8715	3.751	3.727	3.751	3.703	3.842	17,716,422	3.7566	-2.00%
2015-05-12	8.020	8.000	8.020	8.000	8.290	7,710,372	62,499,857	8.1059	3.827	3.818	3.827	3.818	3.956	16,156,223	3.8685	-2.20%
2015-05-11	8.200	8.190	8.210	7.950	8.280	8,626,673	70,225,311	8.1405	3.913	3.909	3.918	3.794	3.952	18,076,230	3.8850	3.02%
2015-05-08	7.960	7.950	7.980	7.860	8.050	12,350,912	98,282,654	7.9575	3.799	3.794	3.808	3.751	3.842	25,879,957	3.7976	0.38%
2015-05-07	7.930	7.930	7.960	7.850	8.140	12,615,824	100,652,424	7.9783	3.785	3.785	3.799	3.746	3.885	26,435,050	3.8075	-1.37%
2015-05-06	8.040	8.040	8.060	7.820	8.090	16,339,888	129,749,478	7.9407	3.837	3.837	3.847	3.732	3.861	34,238,410	3.7896	-0.74%
2015-05-05	8.100	8.090	8.100	7.950	8.570	11,695,466	95,167,381	8.1371	3.866	3.861	3.866	3.794	4.090	24,506,543	3.8833	-3.34%
2015-05-04	8.380	8.350	8.400	8.330	8.600	11,242,506	95,140,405	8.4626	3.999	3.985	4.009	3.975	4.104	23,557,416	4.0387	-0.83%
2015-04-30	8.450	8.390	8.480	8.230	8.490	13,724,377	114,589,777	8.3494	4.033	4.004	4.047	3.928	4.052	28,757,899	3.9846	-0.71%
2015-04-29	8.510	8.500	8.510	8.440	8.660	12,420,029	105,925,754	8.5286	4.061	4.057	4.061	4.028	4.133	26,024,784	4.0702	-2.18%
2015-04-28	8.700	8.700	8.710	8.650	8.960	14,491,443	127,096,662	8.7705	4.152	4.152	4.157	4.128	4.276	30,365,200	4.1856	-3.01%
2015-04-27	8.970	8.940	8.960	8.610	8.990	17,906,082	158,593,851	8.8570	4.281	4.267	4.276	4.109	4.290	37,520,195	4.2269	4.18%
2015-04-24	8.610	8.610	8.620	8.280	8.740	12,242,542	104,176,004	8.5093	4.109	4.109	4.114	3.952	4.171	25,652,879	4.0610	0.23%
2015-04-23	8.590	8.570	8.620	8.570	8.850	8,453,113	74,006,776	8.7550	4.099	4.090	4.114	4.090	4.224	17,712,554	4.1782	0.00%
2015-04-22	8.590	8.590	8.600	8.370	8.720	8,350,312	71,421,136	8.5531	4.099	4.099	4.104	3.994	4.162	17,497,146	4.0819	1.18%
2015-04-21	8.490	8.480	8.510	8.280	8.520	8,108,185	68,185,200	8.4094	4.052	4.047	4.061	3.952	4.066	16,989,796	4.0133	2.29%
2015-04-20	8.300	8.310	8.330	8.280	8.650	12,140,535	102,092,862	8.4093	3.961	3.966	3.975	3.952	4.128	25,439,135	4.0132	-3.49%
2015-04-17	8.600	8.590	8.620	8.590	8.880	11,022,503	96,234,310	8.7307	4.104	4.099	4.114	4.099	4.238	23,096,424	4.1666	-0.92%
2015-04-16	8.680	8.630	8.690	8.530	8.800	19,564,454	169,222,872	8.6495	4.142	4.119	4.147	4.071	4.200	40,995,128	4.1279	-1.48%
2015-04-15	8.810	8.780	8.830	8.720	8.890	12,840,457	112,986,082	8.7992	4.204	4.190	4.214	4.162	4.243	26,905,743	4.1993	0.34%
2015-04-14	8.780	8.760	8.770	8.670	9.170	17,585,386	156,660,112	8.9085	4.190	4.181	4.185	4.138	4.376	36,848,212	4.2515	-3.41%
2015-04-13	9.090	9.060	9.100	8.750	9.200	14,682,381	132,449,276	9.0210	4.338	4.324	4.343	4.176	4.391	30,765,290	4.3052	1.00%
2015-04-10	9.000	8.970	8.990	8.650	9.000	19,339,460	172,061,488	8.8969	4.295	4.281	4.290	4.128	4.295	40,523,678	4.2459	2.27%
2015-04-09	8.800	8.750	8.800	8.430	9.600	40,978,803	360,010,224	8.7853	4.200	4.176	4.200	4.023	4.581	85,866,505	4.1927	5.52%
2015-04-08	8.340	8.290	8.340	8.000	8.580	31,693,174	263,233,121	8.3057	3.980	3.956	3.980	3.818	4.095	66,409,506	3.9638	4.38%
2015-04-02	7.990	7.970	8.000	7.610	8.000	20,695,097	163,295,141	7.8905	3.813	3.804	3.818	3.632	3.818	43,364,264	3.7657	4.86%
2015-04-01	7.620	7.610	7.630	7.400	7.650	17,017,927	128,712,194	7.5633	3.637	3.632	3.641	3.532	3.651	35,659,165	3.6095	2.70%
2015-03-31	7.420	7.420	7.450	7.290	7.600	26,138,006	195,060,258	7.4627	3.541	3.541	3.555	3.479	3.627	54,769,272	3.5615	2.77%
2015-03-30	7.220	7.210	7.240	7.110	7.290	19,279,348	139,428,699	7.2320	3.446	3.441	3.455	3.393	3.479	40,397,720	3.4514	2.27%
2015-03-27	7.060	7.070	7.080	6.960	7.180	13,071,598	91,739,670	7.0182	3.369	3.374	3.379	3.322	3.427	27,390,074	3.3494	-0.56%
2015-03-26	7.100	7.100	7.110	6.930	7.120	13,331,510	94,219,864	7.0675	3.388	3.388	3.393	3.307	3.398	27,934,690	3.3729	1.43%
2015-03-25	7.000	7.000	7.010	6.980	7.120	9,184,208	64,509,100	7.0239	3.341	3.341	3.345	3.331	3.398	19,244,482	3.3521	-0.99%
2015-03-24	7.070	7.060	7.070	7.030	7.150	6,928,202	49,107,797	7.0881	3.374	3.369	3.374	3.355	3.412	14,517,273	3.3827	-1.12%
2015-03-23	7.150	7.140	7.150	7.140	7.210	4,788,656	34,359,622	7.1752	3.412	3.407	3.412	3.407	3.441	10,034,094	3.4243	-0.56%
2015-03-20	7.190	7.160	7.200	7.130	7.420	8,776,572	63,176,278	7.1983	3.431	3.417	3.436	3.403	3.541	18,390,326	3.4353	-0.96%
2015-03-19	7.260	7.230	7.260	7.200	7.330	15,005,282	108,549,684	7.2341	3.465	3.450	3.465	3.436	3.498	31,441,892	3.4524	1.26%
2015-03-18	7.170	7.160	7.170	6.940	7.280	12,349,907	88,688,894	7.1813	3.422	3.417	3.422	3.312	3.474	25,877,851	3.4272	2.58%
2015-03-17	6.990	6.990	7.000	6.960	7.050	6,548,506	45,810,166	6.9955	3.336	3.336	3.341	3.322	3.365	13,721,663	3.3385	1.01%
2015-03-16	6.920	6.900	6.950	6.850	6.980	5,252,959	36,349,602	6.9198	3.302	3.293	3.317	3.269	3.331	11,006,989	3.3024	-0.29%
2015-03-13	6.940	6.920	6.950	6.820	6.990	5,332,725	36,932,354	6.9256	3.312	3.302	3.317	3.255	3.336	11,174,130	3.3052	0.58%
2015-03-12	6.900	6.900	6.910	6.870	7.020	7,579,609	52,410,623	6.9147	3.293	3.293	3.298	3.279	3.350	15,882,224	3.3000	0.00%
2015-03-11	6.900	6.890	6.920	6.880	7.080	9,565,578	66,190,368	6.9196	3.293	3.288	3.302	3.283	3.379	20,043,600	3.3023	-1.99%
2015-03-10	7.040	7.020	7.040	7.010	7.130	8,326,802	58,670,256	7.0460	3.360	3.350	3.360	3.345	3.403	17,447,884	3.3626	-0.98%
2015-03-09	7.110	7.100	7.120	7.090	7.240	4,622,372	33,005,407	7.1404	3.393	3.388	3.398	3.384	3.455	9,685,664	3.4077	-1.39%
2015-03-06	7.210	7.210	7.220	7.050	7.270	7,095,725	51,026,143	7.1911	3.441	3.441	3.446	3.365	3.470	14,868,299	3.4319	1.41%
2015-03-05	7.110	7.110	7.130	7.020	7.170	10,181,750	72,177,755	7.0889	3.393	3.393	3.403	3.350	3.422	21,334,720	3.3831	0.14%
2015-03-04	7.100	7.080	7.090	7.090	7.360	6,200,982	44,457,458	7.1694	3.388	3.379	3.384	3.384	3.512	12,993,465	3.4215	-2.87%
2015-03-03	7.310	7.290	7.320	7.240	7.450	4,364,292	31,971,289	7.3257	3.489	3.479	3.493	3.455	3.555	9,144,886	3.4961	-2.14%
2015-03-02	7.470	7.460	7.470	7.450	7.600	5,514,399	41,564,502	7.5374	3.565	3.560	3.565	3.555	3.627	11,554,807	3.5972	0.40%
2015-02-27	7.440	7.440	7.450	7.400	7.600	3,660,225	27,307,433	7.4606	3.551	3.551	3.555	3.532	3.627	7,669,593	3.5605	-1.20%
2015-02-26	7.530	7.520	7.540	7.410	7.570	5,701,360	42,892,403	7.5232	3.594	3.589	3.598	3.536	3.613	11,946,563	3.5904	0.27%
2015-02-25	7.510	7.500	7.510	7.430	7.570	5,674,592	42,618,373	7.5104	3.584	3.579	3.584	3.546	3.613	11,890,474	3.5842	0.40%
2015-02-24	7.480	7.470	7.490	7.300	7.490	3,070,659	22,759,283	7.4119	3.570	3.565	3.575	3.484	3.575	6,434,223	3.5372	0.40%
2015-02-23	7.450	7.430	7.450	7.230	7.470	2,300,257	16,988,703	7.3856	3.555	3.546	3.555	3.450	3.565	4,819,932	3.5247	0.27%
2015-02-18	7.430	7.410	7.430	7.350	7.500	1,233,896	9,177,605	7.4379	3.546	3.536	3.546	3.508	3.579	2,585,491	3.5497	-0.13%
2015-02-17	7.440	7.410	7.440	7.320	7.450	3,228,895	23,948,376	7.4169	3.551	3.536	3.551	3.493	3.555	6,765,789	3.5396	0.95%
2015-02-16	7.370	7.350	7.370	7.230	7.390	4,908,795	35,986,947	7.3311	3.517	3.508	3.517	3.450	3.527	10,285,832	3.4987	2.50%
2015-02-13	7.190	7.180	7.200	7.130	7.300	3,929,815	28,240,201	7.1861	3.431	3.427	3.436	3.403	3.484	8,234,488	3.4295	-0.96%
2015-02-12	7.260	7.250	7.260	7.030	7.290	11,313,856	81,708,011	7.2219	3.465	3.460	3.465	3.355	3.479	23,706,922	3.4466	3.27%
2015-02-11	7.030	7.010	7.030	7.000	7.080	1,461,154	10,268,719	7.0278	3.355	3.345	3.355	3.341	3.379	3,061,685	3.3539	0.29%
2015-02-10	7.010	7.000	7.040	6.970	7.100	2,862,382	20,167,080	7.0456	3.345	3.341	3.360	3.326	3.388	5,997,802	3.3624	0.29%
2015-02-09	6.990	7.000	7.020	6.950	7.090	2,365,497	16,572,848	7.0061	3.336	3.341	3.350	3.317	3.384	4,956,635	3.3436	-0.57%
2015-02-06	7.030	7.020	7.040	6.990	7.120	2,680,095	18,859,452	7.0369	3.355	3.350	3.360	3.336	3.398	5,615,840	3.3583	-0.99%
2015-02-05	7.100	7.110	7.120	6.990	7.150	4,396,740	31,033,507	7.0583	3.388	3.393	3.398	3.336	3.412	9,212,878	3.3685	0.28%
2015-02-04	7.080	7.060	7.080	7.030	7.190	3,972,852	28,113,830	7.0765	3.379	3.369	3.379	3.355	3.431	8,324,668	3.3772	0.28%
2015-02-03	7.060	7.040	7.070	6.950	7.110	8,315,701	58,345,856	7.0163	3.369	3.360	3.374	3.317	3.393	17,424,623	3.3485	0.28%
2015-02-02	7.040	7.000	7.040	6.960	7.140	5,586,681	39,205,085	7.0176	3.360	3.341	3.360	3.322	3.407	11,706,266	3.3491	-0.28%
2015-01-30	7.060	7.040	7.100	7.040	7.190	4,360,571	30,886,032	7.0830	3.369	3.360	3.388	3.360	3.431	9,137,089	3.3803	-0.98%
2015-01-29	7.130	7.100	7.130	6.980	7.260	5,896,644	41,768,152	7.0834	3.403	3.388	3.403	3.331	3.465	12,355,759	3.3805	-1.11%
2015-01-28	7.210	7.200	7.210	7.190	7.340	4,319,049	31,251,570	7.2358	3.441	3.436	3.441	3.431	3.503	9,050,085	3.4532	-1.64%
2015-01-27	7.330	7.310	7.330	7.190	7.360	12,675,908	92,674,321	7.3111	3.498	3.489	3.498	3.431	3.512	26,560,949	3.4891	1.95%
2015-01-26	7.190	7.160	7.190	7.120	7.240	2,921,714	20,923,975	7.1615	3.431	3.417	3.431	3.398	3.455	6,122,125	3.4178	-0.28%
2015-01-23	7.210	7.180	7.210	7.150	7.250	7,552,483	54,357,226	7.1973	3.441	3.427	3.441	3.412	3.460	15,825,385	3.4348	1.84%
2015-01-22	7.080	7.040	7.090	6.980	7.240	8,333,597	59,217,075	7.1058	3.379	3.360	3.384	3.331	3.455	17,462,122	3.3912	1.00%
2015-01-21	7.010	7.000	7.020	6.800	7.110	10,020,540	70,572,652	7.0428	3.345	3.341	3.350	3.245	3.393	20,996,922	3.3611	3.24%
2015-01-20	6.790	6.780	6.800	6.780	6.960	6,450,820	44,206,044	6.8528	3.240	3.236	3.245	3.236	3.322	13,516,973	3.2704	1.19%
2015-01-19	6.710	6.690	6.730	6.580	6.990	11,775,501	79,979,469	6.7920	3.202	3.193	3.212	3.140	3.336	24,674,247	3.2414	-3.17%
2015-01-16	6.930	6.930	6.940	6.910	7.090	9,313,900	64,842,719	6.9619	3.307	3.307	3.312	3.298	3.384	19,516,237	3.3225	-2.94%
2015-01-15	7.140	7.110	7.150	7.030	7.170	3,965,397	28,128,795	7.0936	3.407	3.393	3.412	3.355	3.422	8,309,047	3.3853	0.42%
2015-01-14	7.110	7.090	7.120	7.010	7.260	8,449,010	60,036,740	7.1058	3.393	3.384	3.398	3.345	3.465	17,703,957	3.3911	-1.52%
2015-01-13	7.220	7.210	7.220	7.110	7.230	4,196,469	30,066,794	7.1648	3.446	3.441	3.446	3.393	3.450	8,793,232	3.4193	0.56%
2015-01-12	7.180	7.160	7.170	7.110	7.240	4,160,000	29,843,300	7.1739	3.427	3.417	3.422	3.393	3.455	8,716,815	3.4236	0.70%
2015-01-09	7.130	7.140	7.150	7.090	7.240	7,459,640	53,540,806	7.1774	3.403	3.407	3.412	3.384	3.455	15,630,842	3.4253	0.42%
2015-01-08	7.100	7.080	7.100	7.060	7.160	8,116,734	57,747,689	7.1146	3.388	3.379	3.388	3.369	3.417	17,007,710	3.3954	1.43%
2015-01-07	7.000	6.990	7.000	6.960	7.120	8,853,146	62,164,686	7.0218	3.341	3.336	3.341	3.322	3.398	18,550,779	3.3511	-0.71%
2015-01-06	7.050	7.040	7.070	7.000	7.250	10,977,601	77,993,455	7.1048	3.365	3.360	3.374	3.341	3.460	23,002,337	3.3907	-1.95%
2015-01-05	7.190	7.190	7.220	7.050	7.230	6,567,363	47,123,412	7.1754	3.431	3.431	3.446	3.365	3.450	13,761,176	3.4244	0.42%
2015-01-02	7.160	7.150	7.160	7.060	7.240	4,408,956	31,557,418	7.1576	3.417	3.412	3.417	3.369	3.455	9,238,475	3.4159	1.42%
2014-12-31	7.060	7.050	7.060	7.000	7.100	3,437,295	24,259,508	7.0577	3.369	3.365	3.369	3.341	3.388	7,202,468	3.3682	1.15%
2014-12-30	6.980	6.970	7.000	6.920	7.290	10,078,448	70,616,401	7.0067	3.331	3.326	3.341	3.302	3.479	21,118,262	3.3439	-3.72%
2014-12-29	7.250	7.250	7.270	7.200	7.320	6,862,457	49,856,439	7.2651	3.460	3.460	3.470	3.436	3.493	14,379,512	3.4672	0.42%
2014-12-24	7.220	7.200	7.240	7.190	7.350	1,787,442	12,959,887	7.2505	3.446	3.436	3.455	3.431	3.508	3,745,385	3.4602	0.42%
2014-12-23	7.190	7.200	7.220	7.100	7.290	7,534,330	54,241,843	7.1993	3.431	3.436	3.446	3.388	3.479	15,787,347	3.4358	0.84%
2014-12-22	7.130	7.090	7.130	6.960	7.190	9,835,278	70,061,766	7.1235	3.403	3.384	3.403	3.322	3.431	20,608,727	3.3996	1.28%
2014-12-19	7.040	7.020	7.040	6.930	7.150	6,947,092	48,644,339	7.0021	3.360	3.350	3.360	3.307	3.412	14,556,855	3.3417	0.28%
2014-12-18	7.020	7.010	7.040	6.980	7.090	5,719,162	40,185,736	7.0265	3.350	3.345	3.360	3.331	3.384	11,983,865	3.3533	1.15%
2014-12-17	6.940	6.940	6.960	6.900	7.010	10,548,991	73,323,827	6.9508	3.312	3.312	3.322	3.293	3.345	22,104,232	3.3172	-0.14%
2014-12-16	6.950	6.980	7.010	6.890	7.080	9,961,631	69,777,949	7.0047	3.317	3.331	3.345	3.288	3.379	20,873,485	3.3429	-0.14%
2014-12-15	6.960	6.970	7.010	6.890	7.010	8,385,884	58,343,126	6.9573	3.322	3.326	3.345	3.288	3.345	17,571,683	3.3203	-1.28%
2014-12-12	7.050	7.040	7.060	7.010	7.110	4,755,514	33,599,782	7.0654	3.365	3.360	3.369	3.345	3.393	9,964,648	3.3719	0.86%
2014-12-11	6.990	6.980	7.000	6.910	7.140	13,155,938	91,908,308	6.9861	3.336	3.331	3.341	3.298	3.407	27,566,799	3.3340	-2.10%
2014-12-10	7.140	7.130	7.140	7.080	7.380	10,020,592	71,772,466	7.1625	3.407	3.403	3.407	3.379	3.522	20,997,031	3.4182	-1.38%
2014-12-09	7.240	7.220	7.250	7.210	7.450	8,765,610	64,168,301	7.3205	3.455	3.446	3.460	3.441	3.555	18,367,357	3.4936	-2.16%
2014-12-08	7.400	7.390	7.420	7.150	7.480	17,238,804	127,589,978	7.4013	3.532	3.527	3.541	3.412	3.570	36,121,988	3.5322	3.50%
2014-12-05	7.150	7.130	7.180	7.010	7.250	12,123,131	86,481,669	7.1336	3.412	3.403	3.427	3.345	3.460	25,402,667	3.4044	0.85%
2014-12-04	7.090	7.080	7.090	6.970	7.120	7,438,267	52,615,276	7.0736	3.384	3.379	3.384	3.326	3.398	15,586,058	3.3758	2.60%
2014-12-03	6.910	6.910	6.940	6.890	7.340	14,243,220	99,846,955	7.0101	3.298	3.298	3.312	3.288	3.503	29,845,077	3.3455	-3.63%
2014-12-02	7.170	7.160	7.190	7.120	7.290	12,371,254	88,825,870	7.1800	3.422	3.417	3.431	3.398	3.479	25,922,581	3.4266	0.28%
2014-12-01	7.150	7.150	7.180	7.120	7.380	8,879,065	64,101,549	7.2194	3.412	3.412	3.427	3.398	3.522	18,605,089	3.4454	-2.59%
2014-11-28	7.340	7.330	7.350	7.250	7.400	11,351,147	83,341,106	7.3421	3.503	3.498	3.508	3.460	3.532	23,785,061	3.5039	0.55%
2014-11-27	7.300	7.300	7.310	7.300	7.480	5,705,168	42,004,125	7.3625	3.484	3.484	3.489	3.484	3.570	11,954,542	3.5137	-0.41%
2014-11-26	7.330	7.320	7.350	7.190	7.390	7,108,117	51,863,369	7.2964	3.498	3.493	3.508	3.431	3.527	14,894,265	3.4821	1.38%
2014-11-25	7.230	7.200	7.280	7.190	7.350	7,261,388	52,543,260	7.2360	3.450	3.436	3.474	3.431	3.508	15,215,428	3.4533	0.00%
2014-11-24	7.230	7.220	7.230	7.210	7.430	17,153,016	125,260,861	7.3026	3.450	3.446	3.450	3.441	3.546	35,942,229	3.4851	1.83%
2014-11-21	7.100	7.100	7.110	7.060	7.210	9,411,826	66,843,751	7.1021	3.388	3.388	3.393	3.369	3.441	19,721,430	3.3894	-0.56%
2014-11-20	7.140	7.120	7.140	7.120	7.240	6,320,647	45,304,527	7.1677	3.407	3.398	3.407	3.398	3.455	13,244,210	3.4207	-0.56%
2014-11-19	7.180	7.160	7.190	7.160	7.320	5,387,378	38,743,557	7.1915	3.427	3.417	3.431	3.417	3.493	11,288,649	3.4321	-0.97%
2014-11-18	7.250	7.240	7.260	7.110	7.410	10,262,740	73,879,070	7.1988	3.460	3.455	3.465	3.393	3.536	21,504,425	3.4355	-2.55%
2014-11-17	7.440	7.430	7.440	7.320	7.770	20,392,489	151,980,339	7.4528	3.551	3.546	3.551	3.493	3.708	42,730,183	3.5567	-3.38%
2014-11-14	7.700	7.680	7.700	7.620	7.790	16,975,272	130,677,976	7.6981	3.675	3.665	3.675	3.637	3.718	35,569,787	3.6738	0.65%
2014-11-13	7.650	7.630	7.640	7.420	7.770	19,253,276	146,748,745	7.6220	3.651	3.641	3.646	3.541	3.708	40,343,089	3.6375	2.41%
2014-11-12	7.470	7.450	7.470	7.310	7.540	14,312,564	106,379,445	7.4326	3.565	3.555	3.565	3.489	3.598	29,990,379	3.5471	1.49%
2014-11-11	7.360	7.350	7.360	7.330	7.520	24,116,216	178,842,306	7.4159	3.512	3.508	3.512	3.498	3.589	50,532,837	3.5391	-1.87%
2014-11-10	7.500	7.500	7.510	7.220	7.540	25,851,738	192,192,117	7.4344	3.579	3.579	3.584	3.446	3.598	54,169,430	3.5480	6.23%
2014-11-07	7.060	7.040	7.060	6.960	7.220	8,086,397	57,271,210	7.0824	3.369	3.360	3.369	3.322	3.446	16,944,142	3.3800	0.43%
2014-11-06	7.030	7.010	7.040	6.940	7.070	10,411,609	72,957,654	7.0073	3.355	3.345	3.360	3.312	3.374	21,816,364	3.3442	1.30%
2014-11-05	6.940	6.930	6.960	6.870	7.040	8,304,485	57,475,896	6.9211	3.312	3.307	3.322	3.279	3.360	17,401,121	3.3030	-0.86%
2014-11-04	7.000	7.000	7.010	6.790	7.070	9,756,325	67,781,622	6.9475	3.341	3.341	3.345	3.240	3.374	20,443,289	3.3156	1.30%
2014-11-03	6.910	6.900	6.920	6.840	6.940	7,299,100	50,270,206	6.8872	3.298	3.293	3.302	3.264	3.312	15,294,449	3.2868	0.14%
2014-10-31	6.900	6.890	6.940	6.880	7.000	8,381,385	58,047,670	6.9258	3.293	3.288	3.312	3.283	3.341	17,562,256	3.3053	0.73%
2014-10-30	6.850	6.840	6.870	6.810	6.990	7,641,980	52,363,387	6.8521	3.269	3.264	3.279	3.250	3.336	16,012,916	3.2701	-1.72%
2014-10-29	6.970	6.970	6.990	6.940	7.130	27,393,500	191,454,653	6.9891	3.326	3.326	3.336	3.312	3.403	57,400,020	3.3354	-3.46%
2014-10-28	7.220	7.200	7.210	7.120	7.340	7,572,508	54,675,153	7.2202	3.446	3.436	3.441	3.398	3.503	15,867,345	3.4458	1.12%
2014-10-27	7.140	7.120	7.140	7.070	7.230	3,218,860	22,984,191	7.1405	3.407	3.398	3.407	3.374	3.450	6,744,762	3.4077	-0.70%
2014-10-24	7.190	7.190	7.210	7.180	7.410	7,311,726	52,841,980	7.2270	3.431	3.431	3.441	3.427	3.536	15,320,905	3.4490	-2.57%
2014-10-23	7.380	7.370	7.390	7.320	7.540	4,295,000	31,724,180	7.3863	3.522	3.517	3.527	3.493	3.598	8,999,693	3.5250	-1.73%
2014-10-22	7.510	7.490	7.520	7.360	7.610	5,392,857	40,445,370	7.4998	3.584	3.575	3.589	3.512	3.632	11,300,130	3.5792	1.90%
2014-10-21	7.370	7.340	7.370	7.300	7.460	2,607,935	19,215,539	7.3681	3.517	3.503	3.517	3.484	3.560	5,464,637	3.5163	-0.54%
2014-10-20	7.410	7.400	7.410	7.360	7.590	9,329,072	69,624,186	7.4631	3.536	3.532	3.536	3.512	3.622	19,548,028	3.5617	1.65%
2014-10-17	7.290	7.220	7.320	7.060	7.320	13,437,273	96,822,945	7.2056	3.479	3.446	3.493	3.369	3.493	28,156,305	3.4388	0.41%
2014-10-16	7.260	7.240	7.260	7.150	7.370	5,817,911	42,363,332	7.2815	3.465	3.455	3.465	3.412	3.517	12,190,783	3.4750	-0.55%
2014-10-15	7.300	7.290	7.320	7.240	7.470	7,297,896	53,427,842	7.3210	3.484	3.479	3.493	3.455	3.565	15,291,926	3.4939	-1.22%
2014-10-14	7.390	7.390	7.400	7.380	7.540	4,722,588	35,145,662	7.4420	3.527	3.527	3.532	3.522	3.598	9,895,656	3.5516	-1.73%
2014-10-13	7.520	7.500	7.520	7.330	7.540	4,809,888	35,848,598	7.4531	3.589	3.579	3.589	3.498	3.598	10,078,583	3.5569	-0.40%
2014-10-10	7.550	7.540	7.550	7.420	7.700	6,893,833	51,710,245	7.5009	3.603	3.598	3.603	3.541	3.675	14,445,257	3.5797	-1.95%
2014-10-09	7.700	7.680	7.700	7.600	7.820	4,849,480	37,352,947	7.7025	3.675	3.665	3.675	3.627	3.732	10,161,544	3.6759	2.12%
2014-10-08	7.540	7.520	7.540	7.500	7.620	5,057,346	38,078,265	7.5293	3.598	3.589	3.598	3.579	3.637	10,597,104	3.5933	-1.18%
2014-10-07	7.630	7.620	7.630	7.530	7.650	5,501,361	41,760,400	7.5909	3.641	3.637	3.641	3.594	3.651	11,527,488	3.6227	-0.13%
2014-10-06	7.640	7.620	7.650	7.420	7.670	4,690,199	35,553,859	7.5805	3.646	3.637	3.651	3.541	3.660	9,827,788	3.6177	0.53%
2014-10-03	7.600	7.590	7.610	7.210	7.730	9,283,748	69,934,207	7.5330	3.627	3.622	3.632	3.441	3.689	19,453,057	3.5950	1.20%
2014-09-30	7.510	7.510	7.540	7.460	7.780	9,038,797	68,044,248	7.5280	3.584	3.584	3.598	3.560	3.713	18,939,790	3.5927	-1.57%
2014-09-29	7.630	7.630	7.650	7.430	7.660	6,412,283	48,319,917	7.5355	3.641	3.641	3.651	3.546	3.656	13,436,223	3.5962	-0.52%
2014-09-26	7.670	7.660	7.670	7.650	7.780	6,736,319	52,140,484	7.7402	3.660	3.656	3.660	3.651	3.713	14,115,204	3.6939	-1.15%
2014-09-25	7.860	7.860	7.870	7.710	8.040	7,801,761	61,530,447	7.8867	3.703	3.703	3.708	3.632	3.788	16,559,849	3.7156	-0.13%
2014-09-24	7.870	7.850	7.890	7.650	7.940	12,904,001	100,612,373	7.7970	3.708	3.698	3.717	3.604	3.741	27,389,754	3.6734	1.03%
2014-09-23	7.790	7.770	7.790	7.750	8.070	9,574,142	75,510,268	7.8869	3.670	3.661	3.670	3.651	3.802	20,321,867	3.7157	0.13%
2014-09-22	7.780	7.770	7.780	7.750	8.040	11,594,299	90,606,756	7.8148	3.665	3.661	3.665	3.651	3.788	24,609,808	3.6817	-4.07%
2014-09-19	8.110	8.070	8.130	7.920	8.140	9,129,588	73,463,382	8.0467	3.821	3.802	3.830	3.731	3.835	19,378,266	3.7910	2.53%
2014-09-18	7.910	7.910	7.940	7.880	8.030	2,881,218	22,820,207	7.9203	3.727	3.727	3.741	3.712	3.783	6,115,611	3.7315	-1.37%
2014-09-17	8.020	8.010	8.030	7.950	8.200	5,026,666	40,263,456	8.0100	3.778	3.774	3.783	3.745	3.863	10,669,493	3.7737	1.26%
2014-09-16	7.920	7.930	7.940	7.890	8.200	5,842,915	46,561,810	7.9689	3.731	3.736	3.741	3.717	3.863	12,402,045	3.7544	-0.88%
2014-09-15	7.990	7.980	8.000	7.930	8.120	10,595,545	84,953,247	8.0178	3.764	3.760	3.769	3.736	3.826	22,489,875	3.7774	-2.68%
2014-09-12	8.210	8.210	8.220	8.190	8.450	9,089,090	74,891,435	8.2397	3.868	3.868	3.873	3.859	3.981	19,292,306	3.8819	-2.15%
2014-09-11	8.390	8.370	8.400	8.360	8.540	7,751,935	65,273,394	8.4203	3.953	3.943	3.957	3.939	4.023	16,454,090	3.9670	0.12%
2014-09-10	8.380	8.370	8.400	8.330	8.600	5,992,271	50,493,299	8.4264	3.948	3.943	3.957	3.924	4.052	12,719,065	3.9699	-2.78%
2014-09-08	8.620	8.600	8.620	8.510	8.620	4,089,580	35,077,455	8.5773	4.061	4.052	4.061	4.009	4.061	8,680,454	4.0410	0.58%
2014-09-05	8.570	8.570	8.590	8.320	8.640	11,383,136	96,943,084	8.5164	4.038	4.038	4.047	3.920	4.071	24,161,598	4.0123	3.00%
2014-09-04	8.320	8.320	8.340	8.230	8.380	10,920,940	90,822,606	8.3164	3.920	3.920	3.929	3.877	3.948	23,180,551	3.9181	-0.36%
2014-09-03	8.350	8.350	8.370	8.230	8.380	18,767,153	156,299,260	8.3283	3.934	3.934	3.943	3.877	3.948	39,834,753	3.9237	1.21%
2014-09-02	8.250	8.240	8.250	8.000	8.260	6,232,145	50,758,129	8.1446	3.887	3.882	3.887	3.769	3.891	13,228,216	3.8371	0.98%
2014-09-01	8.170	8.160	8.170	8.090	8.220	6,017,739	49,125,789	8.1635	3.849	3.844	3.849	3.811	3.873	12,773,123	3.8460	1.36%
2014-08-29	8.060	8.050	8.070	8.030	8.190	7,976,958	64,335,032	8.0651	3.797	3.793	3.802	3.783	3.859	16,931,719	3.7997	-0.86%
2014-08-28	8.130	8.110	8.130	8.100	8.270	9,265,450	75,749,542	8.1755	3.830	3.821	3.830	3.816	3.896	19,666,644	3.8517	-0.37%
2014-08-27	8.160	8.160	8.170	8.150	8.680	24,604,850	203,060,086	8.2528	3.844	3.844	3.849	3.840	4.089	52,225,723	3.8881	-5.66%
2014-08-26	8.650	8.640	8.650	8.560	8.720	5,645,001	48,612,305	8.6116	4.075	4.071	4.075	4.033	4.108	11,981,957	4.0571	-0.57%
2014-08-25	8.700	8.700	8.720	8.580	8.770	4,494,554	38,882,809	8.6511	4.099	4.099	4.108	4.042	4.132	9,540,043	4.0757	-0.23%
2014-08-22	8.720	8.710	8.720	8.570	8.750	3,648,012	31,694,497	8.6882	4.108	4.103	4.108	4.038	4.122	7,743,191	4.0932	1.28%
2014-08-21	8.610	8.610	8.640	8.580	8.770	6,201,792	53,601,861	8.6430	4.056	4.056	4.071	4.042	4.132	13,163,790	4.0719	-1.15%
2014-08-20	8.710	8.700	8.710	8.700	8.920	3,055,418	26,800,443	8.7714	4.103	4.099	4.103	4.099	4.202	6,485,364	4.1324	-1.58%
2014-08-19	8.850	8.840	8.870	8.700	8.880	6,662,000	58,870,463	8.8368	4.169	4.165	4.179	4.099	4.184	14,140,617	4.1632	2.19%
2014-08-18	8.660	8.660	8.680	8.620	8.780	4,704,324	40,813,588	8.6758	4.080	4.080	4.089	4.061	4.136	9,985,296	4.0874	-0.57%
2014-08-15	8.710	8.700	8.720	8.670	8.800	2,332,729	20,367,975	8.7314	4.103	4.099	4.108	4.085	4.146	4,951,400	4.1136	-0.23%
2014-08-14	8.730	8.700	8.740	8.670	8.870	6,292,220	55,331,583	8.7937	4.113	4.099	4.118	4.085	4.179	13,355,730	4.1429	-0.91%
2014-08-13	8.810	8.780	8.800	8.540	8.820	7,821,679	68,050,611	8.7003	4.151	4.136	4.146	4.023	4.155	16,602,127	4.0989	0.57%
2014-08-12	8.760	8.750	8.770	8.670	8.780	2,314,851	20,199,817	8.7262	4.127	4.122	4.132	4.085	4.136	4,913,453	4.1111	0.23%
2014-08-11	8.740	8.730	8.760	8.640	8.800	4,274,887	37,215,937	8.7057	4.118	4.113	4.127	4.071	4.146	9,073,783	4.1015	0.81%
2014-08-08	8.670	8.670	8.690	8.410	8.750	6,018,122	51,912,064	8.6260	4.085	4.085	4.094	3.962	4.122	12,773,936	4.0639	1.17%
2014-08-07	8.570	8.550	8.570	8.520	8.680	9,585,737	82,178,983	8.5730	4.038	4.028	4.038	4.014	4.089	20,346,478	4.0390	-1.83%
2014-08-06	8.730	8.720	8.730	8.620	8.820	6,498,654	56,756,332	8.7336	4.113	4.108	4.113	4.061	4.155	13,793,902	4.1146	-0.80%
2014-08-05	8.800	8.800	8.820	8.660	8.890	7,195,040	63,125,388	8.7735	4.146	4.146	4.155	4.080	4.188	15,272,036	4.1334	-0.34%
2014-08-04	8.830	8.830	8.840	8.510	8.940	8,976,856	78,745,814	8.7721	4.160	4.160	4.165	4.009	4.212	19,054,080	4.1328	3.15%
2014-08-01	8.560	8.540	8.560	8.490	8.690	6,087,828	52,154,353	8.5670	4.033	4.023	4.033	4.000	4.094	12,921,892	4.0361	-2.17%
2014-07-31	8.750	8.740	8.780	8.640	9.050	9,080,736	79,702,794	8.7771	4.122	4.118	4.136	4.071	4.264	19,274,574	4.1351	-1.69%
2014-07-30	8.900	8.890	8.900	8.860	9.070	6,968,764	62,388,705	8.9526	4.193	4.188	4.193	4.174	4.273	14,791,748	4.2178	1.02%
2014-07-29	8.810	8.790	8.810	8.750	8.930	8,343,804	73,508,068	8.8099	4.151	4.141	4.151	4.122	4.207	17,710,378	4.1506	-1.01%
2014-07-28	8.900	8.890	8.910	8.870	9.080	4,993,058	44,624,316	8.9373	4.193	4.188	4.198	4.179	4.278	10,598,157	4.2106	-1.77%
2014-07-25	9.060	9.040	9.070	8.780	9.070	7,361,505	65,600,662	8.9113	4.268	4.259	4.273	4.136	4.273	15,625,371	4.1983	0.89%
2014-07-24	8.980	8.970	9.000	8.900	9.250	5,437,216	48,921,507	8.9975	4.231	4.226	4.240	4.193	4.358	11,540,917	4.2390	-1.10%
2014-07-23	9.080	9.040	9.080	8.900	9.400	6,418,148	58,588,564	9.1286	4.278	4.259	4.278	4.193	4.429	13,623,022	4.3007	-0.77%
2014-07-22	9.150	9.150	9.160	8.740	9.170	8,165,969	74,009,705	9.0632	4.311	4.311	4.316	4.118	4.320	17,332,909	4.2699	4.45%
2014-07-21	8.760	8.760	8.770	8.760	9.050	4,548,109	40,315,506	8.8642	4.127	4.127	4.132	4.127	4.264	9,653,718	4.1762	-3.20%
2014-07-18	9.050	9.040	9.050	8.740	9.100	5,662,490	50,733,827	8.9596	4.264	4.259	4.264	4.118	4.287	12,019,079	4.2211	0.22%
2014-07-17	9.030	9.010	9.040	8.920	9.380	11,030,804	99,885,217	9.0551	4.254	4.245	4.259	4.202	4.419	23,413,746	4.2661	-3.94%
2014-07-16	9.400	9.380	9.410	9.380	9.640	6,882,057	64,930,696	9.4348	4.429	4.419	4.433	4.419	4.542	14,607,705	4.4450	-2.69%
2014-07-15	9.660	9.610	9.650	9.500	9.700	2,917,921	27,951,583	9.5793	4.551	4.528	4.546	4.476	4.570	6,193,516	4.5130	0.10%
2014-07-14	9.650	9.620	9.660	9.500	9.840	8,885,188	86,187,061	9.7001	4.546	4.532	4.551	4.476	4.636	18,859,508	4.5700	1.86%
2014-07-11	9.600	9.600	9.610	9.420	9.690	5,506,097	52,792,756	9.5881	4.463	4.463	4.468	4.380	4.505	11,842,483	4.4579	0.42%
2014-07-10	9.560	9.530	9.580	9.480	9.690	3,454,350	33,190,149	9.6082	4.445	4.431	4.454	4.408	4.505	7,429,597	4.4673	1.49%
2014-07-09	9.420	9.410	9.430	9.350	9.650	6,923,015	65,584,499	9.4734	4.380	4.375	4.384	4.347	4.487	14,889,983	4.4046	-2.69%
2014-07-08	9.680	9.660	9.680	9.600	9.870	4,452,459	43,264,392	9.7170	4.501	4.491	4.501	4.463	4.589	9,576,325	4.5178	-1.02%
2014-07-07	9.780	9.750	9.780	9.520	9.800	5,324,194	51,749,187	9.7196	4.547	4.533	4.547	4.426	4.556	11,451,247	4.5191	1.98%
2014-07-04	9.590	9.590	9.610	9.510	9.700	6,534,244	62,637,246	9.5860	4.459	4.459	4.468	4.422	4.510	14,053,816	4.4570	-0.62%
2014-07-03	9.650	9.630	9.650	9.120	9.780	15,601,545	149,387,738	9.5752	4.487	4.477	4.487	4.240	4.547	33,555,718	4.4519	5.12%
2014-07-02	9.180	9.140	9.180	8.960	9.180	9,534,825	86,709,469	9.0940	4.268	4.250	4.268	4.166	4.268	20,507,450	4.2282	2.23%
2014-06-30	8.980	8.950	9.000	8.830	9.140	8,502,496	76,439,561	8.9902	4.175	4.161	4.185	4.105	4.250	18,287,122	4.1800	1.70%
2014-06-27	8.830	8.820	8.840	8.600	8.870	5,881,600	51,529,230	8.7611	4.105	4.101	4.110	3.999	4.124	12,650,113	4.0734	0.57%
2014-06-26	8.780	8.780	8.800	8.520	8.800	5,274,907	45,701,680	8.6640	4.082	4.082	4.092	3.961	4.092	11,345,241	4.0283	2.45%
2014-06-25	8.570	8.570	8.590	8.460	8.620	2,561,057	21,900,735	8.5514	3.985	3.985	3.994	3.933	4.008	5,508,307	3.9759	-0.12%
2014-06-24	8.580	8.580	8.600	8.430	8.640	2,017,815	17,281,452	8.5644	3.989	3.989	3.999	3.919	4.017	4,339,906	3.9820	0.82%
2014-06-23	8.510	8.510	8.530	8.450	8.790	2,416,136	20,758,708	8.5917	3.957	3.957	3.966	3.929	4.087	5,196,612	3.9947	-2.74%
2014-06-20	8.750	8.750	8.770	8.580	8.790	4,007,776	34,911,837	8.7110	4.068	4.068	4.078	3.989	4.087	8,619,903	4.0501	0.81%
2014-06-19	8.680	8.660	8.690	8.600	8.820	4,160,575	36,240,122	8.7104	4.036	4.026	4.040	3.999	4.101	8,948,542	4.0498	1.28%
2014-06-18	8.570	8.550	8.580	8.410	8.850	6,249,805	54,405,428	8.7051	3.985	3.975	3.989	3.910	4.115	13,442,047	4.0474	0.59%
2014-06-17	8.520	8.510	8.540	8.500	8.800	8,701,890	74,548,722	8.5670	3.961	3.957	3.971	3.952	4.092	18,715,978	3.9832	-3.07%
2014-06-16	8.790	8.760	8.800	8.580	8.890	5,425,675	47,639,774	8.7804	4.087	4.073	4.092	3.989	4.133	11,669,512	4.0824	-0.68%
2014-06-13	8.850	8.840	8.870	8.670	8.910	4,497,528	39,799,038	8.8491	4.115	4.110	4.124	4.031	4.143	9,673,259	4.1143	0.68%
2014-06-12	8.790	8.770	8.810	8.670	8.860	6,413,272	56,366,957	8.7891	4.087	4.078	4.096	4.031	4.119	13,793,631	4.0864	1.50%
2014-06-11	8.660	8.660	8.680	8.550	8.740	4,622,699	39,938,211	8.6396	4.026	4.026	4.036	3.975	4.064	9,942,476	4.0169	-0.92%
2014-06-10	8.740	8.720	8.750	8.670	8.810	6,414,657	55,977,322	8.7265	4.064	4.054	4.068	4.031	4.096	13,796,609	4.0573	1.04%
2014-06-09	8.650	8.640	8.660	8.400	8.700	10,881,763	94,033,167	8.6414	4.022	4.017	4.026	3.906	4.045	23,404,437	4.0177	1.53%
2014-06-06	8.520	8.470	8.510	8.220	8.530	7,339,791	61,976,020	8.4438	3.961	3.938	3.957	3.822	3.966	15,786,383	3.9259	4.93%
2014-06-05	8.120	8.110	8.130	7.900	8.160	3,492,847	28,219,107	8.0791	3.775	3.771	3.780	3.673	3.794	7,512,396	3.7563	1.00%
2014-06-04	8.040	8.010	8.040	8.000	8.260	3,834,330	30,862,260	8.0489	3.738	3.724	3.738	3.720	3.840	8,246,856	3.7423	-2.07%
2014-06-03	8.210	8.160	8.210	8.130	8.400	6,038,134	49,632,325	8.2198	3.817	3.794	3.817	3.780	3.906	12,986,786	3.8218	0.49%
2014-05-30	8.170	8.140	8.180	7.820	8.230	7,789,938	63,465,313	8.1471	3.799	3.785	3.803	3.636	3.826	16,754,556	3.7879	1.74%
2014-05-29	8.030	8.030	8.040	8.010	8.330	5,900,128	48,117,647	8.1554	3.734	3.734	3.738	3.724	3.873	12,689,963	3.7918	-0.25%
2014-05-28	8.050	8.030	8.050	7.720	8.080	10,910,121	86,923,211	7.9672	3.743	3.734	3.743	3.589	3.757	23,465,429	3.7043	4.14%
2014-05-27	7.730	7.720	7.760	7.660	7.820	5,659,811	43,838,677	7.7456	3.594	3.589	3.608	3.561	3.636	12,173,091	3.6013	-0.26%
2014-05-26	7.750	7.730	7.760	7.520	7.770	3,635,492	27,950,547	7.6882	3.603	3.594	3.608	3.496	3.613	7,819,196	3.5746	3.06%
2014-05-23	7.520	7.520	7.560	7.510	7.800	9,445,022	71,927,953	7.6154	3.496	3.496	3.515	3.492	3.627	20,314,302	3.5408	-3.71%
2014-05-22	7.810	7.770	7.810	7.720	7.950	7,719,584	60,325,153	7.8146	3.631	3.613	3.631	3.589	3.696	16,603,239	3.6333	0.00%
2014-05-21	7.810	7.800	7.810	7.440	7.880	5,873,383	45,136,508	7.6849	3.631	3.627	3.631	3.459	3.664	12,632,440	3.5731	3.99%
2014-05-20	7.510	7.500	7.530	7.490	7.630	2,302,485	17,340,249	7.5311	3.492	3.487	3.501	3.482	3.548	4,952,172	3.5015	0.13%
2014-05-19	7.500	7.490	7.520	7.420	7.610	6,461,537	48,533,239	7.5111	3.487	3.482	3.496	3.450	3.538	13,897,439	3.4922	-1.45%
2014-05-16	7.610	7.590	7.600	7.540	7.640	2,631,792	19,999,299	7.5991	3.538	3.529	3.534	3.506	3.552	5,660,444	3.5332	0.00%
2014-05-15	7.610	7.600	7.610	7.530	7.720	5,430,880	41,402,509	7.6235	3.538	3.534	3.538	3.501	3.589	11,680,707	3.5445	-0.26%
2014-05-14	7.630	7.620	7.640	7.600	7.810	5,596,218	42,891,218	7.6643	3.548	3.543	3.552	3.534	3.631	12,036,315	3.5635	-1.68%
2014-05-13	7.760	7.750	7.760	7.660	7.870	3,662,998	28,481,299	7.7754	3.608	3.603	3.608	3.561	3.659	7,878,356	3.6151	0.13%
2014-05-12	7.750	7.740	7.760	7.480	7.800	6,186,913	47,293,889	7.6442	3.603	3.599	3.608	3.478	3.627	13,306,779	3.5541	2.24%
2014-05-09	7.580	7.580	7.610	7.560	7.970	5,201,406	40,073,574	7.7044	3.524	3.524	3.538	3.515	3.706	11,187,156	3.5821	-3.56%
2014-05-08	7.860	7.840	7.860	7.800	8.190	3,739,212	29,938,165	8.0065	3.654	3.645	3.654	3.627	3.808	8,042,277	3.7226	1.68%
2014-05-07	7.730	7.710	7.730	7.670	8.030	4,619,641	35,978,432	7.7881	3.594	3.585	3.594	3.566	3.734	9,935,899	3.6211	-2.64%
2014-05-05	7.940	7.920	7.930	7.850	8.110	1,822,472	14,494,260	7.9531	3.692	3.682	3.687	3.650	3.771	3,919,763	3.6977	-1.98%
2014-05-02	8.100	8.100	8.130	7.950	8.160	4,393,485	35,408,835	8.0594	3.766	3.766	3.780	3.696	3.794	9,449,484	3.7472	3.58%
2014-04-30	7.820	7.810	7.860	7.800	8.100	4,191,532	32,993,751	7.8715	3.636	3.631	3.654	3.627	3.766	9,015,124	3.6598	-3.93%
2014-04-29	8.140	8.090	8.170	7.680	8.170	12,604,660	100,440,746	7.9685	3.785	3.761	3.799	3.571	3.799	27,110,034	3.7049	6.96%
2014-04-28	7.610	7.600	7.620	7.550	7.930	4,510,220	34,639,779	7.6803	3.538	3.534	3.543	3.510	3.687	9,700,557	3.5709	-2.19%
2014-04-25	7.780	7.780	7.790	7.750	7.960	8,537,040	66,829,832	7.8282	3.617	3.617	3.622	3.603	3.701	18,361,419	3.6397	-2.63%
2014-04-24	7.990	7.990	8.000	7.990	8.400	6,033,159	48,866,869	8.0997	3.715	3.715	3.720	3.715	3.906	12,976,086	3.7659	-3.97%
2014-04-23	8.320	8.320	8.350	8.240	8.460	2,612,545	21,798,760	8.3439	3.868	3.868	3.882	3.831	3.933	5,619,048	3.8794	-0.36%
2014-04-22	8.350	8.330	8.360	8.200	8.650	4,487,955	37,382,840	8.3296	3.882	3.873	3.887	3.813	4.022	9,652,669	3.8728	-3.80%
2014-04-17	8.680	8.650	8.690	8.430	8.700	5,823,201	50,129,718	8.6086	4.036	4.022	4.040	3.919	4.045	12,524,509	4.0025	1.05%
2014-04-16	8.590	8.580	8.590	8.350	8.770	5,357,713	45,982,939	8.5826	3.994	3.989	3.994	3.882	4.078	11,523,340	3.9904	1.78%
2014-04-15	8.440	8.440	8.480	8.400	8.800	13,192,220	112,220,718	8.5066	3.924	3.924	3.943	3.906	4.092	28,373,755	3.9551	-4.20%
2014-04-14	8.810	8.800	8.820	8.620	8.850	4,885,181	42,890,539	8.7797	4.096	4.092	4.101	4.008	4.115	10,507,021	4.0821	0.92%
2014-04-11	8.730	8.720	8.750	8.620	9.080	6,843,617	59,765,575	8.7330	4.059	4.054	4.068	4.008	4.222	14,719,214	4.0604	-2.46%
2014-04-10	8.950	8.910	8.950	8.460	9.050	15,126,340	133,016,304	8.7937	4.161	4.143	4.161	3.933	4.208	32,533,650	4.0886	5.29%
2014-04-09	8.500	8.490	8.500	8.430	8.700	7,689,168	65,572,598	8.5279	3.952	3.947	3.952	3.919	4.045	16,537,821	3.9650	-1.16%
2014-04-08	8.600	8.590	8.600	8.340	8.680	7,005,223	59,869,236	8.5464	3.999	3.994	3.999	3.878	4.036	15,066,796	3.9736	3.12%
2014-04-07	8.340	8.320	8.330	8.250	8.490	8,199,411	68,214,158	8.3194	3.878	3.868	3.873	3.836	3.947	17,635,249	3.8681	0.36%
2014-04-04	8.310	8.300	8.320	8.200	8.590	5,961,122	49,555,715	8.3132	3.864	3.859	3.868	3.813	3.994	12,821,149	3.8652	-1.89%
2014-04-03	8.470	8.460	8.470	8.200	8.550	10,087,428	85,304,423	8.4565	3.938	3.933	3.938	3.813	3.975	21,695,985	3.9318	5.22%
2014-04-02	8.050	8.040	8.050	7.830	8.250	13,558,852	109,264,660	8.0585	3.743	3.738	3.743	3.641	3.836	29,162,305	3.7468	-1.35%
2014-04-01	8.160	8.160	8.170	8.020	8.400	7,542,993	61,635,562	8.1712	3.794	3.794	3.799	3.729	3.906	16,223,428	3.7992	0.12%
2014-03-31	8.150	8.130	8.150	8.030	8.410	11,148,273	91,283,880	8.1882	3.789	3.780	3.789	3.734	3.910	23,977,645	3.8070	-1.81%
2014-03-28	8.300	8.310	8.320	8.050	8.500	18,927,619	157,578,622	8.3253	3.859	3.864	3.868	3.743	3.952	40,709,420	3.8708	4.80%
2014-03-27	7.920	7.920	7.940	7.500	8.020	9,265,213	72,477,386	7.8225	3.682	3.682	3.692	3.487	3.729	19,927,570	3.6370	0.13%
2014-03-26	7.910	7.880	7.910	7.640	8.000	12,419,997	97,777,723	7.8726	3.678	3.664	3.678	3.552	3.720	26,712,862	3.6603	2.46%
2014-03-25	7.720	7.710	7.720	7.640	7.900	7,312,464	56,997,658	7.7946	3.589	3.585	3.589	3.552	3.673	15,727,608	3.6241	-0.26%
2014-03-24	7.740	7.730	7.750	7.550	7.830	5,455,321	42,083,596	7.7142	3.599	3.594	3.603	3.510	3.641	11,733,275	3.5867	1.18%
2014-03-21	7.650	7.680	7.710	7.470	7.710	11,040,000	84,060,188	7.6141	3.557	3.571	3.585	3.473	3.585	23,744,772	3.5402	2.82%
2014-03-20	7.440	7.410	7.440	7.350	7.590	11,492,886	85,442,266	7.4344	3.459	3.445	3.459	3.417	3.529	24,718,837	3.4566	-1.59%
2014-03-19	7.560	7.560	7.570	7.240	7.670	9,716,116	72,466,520	7.4584	3.515	3.515	3.520	3.366	3.566	20,897,369	3.4677	3.00%
2014-03-18	7.340	7.320	7.340	7.110	7.350	5,467,652	39,869,296	7.2918	3.413	3.403	3.413	3.306	3.417	11,759,796	3.3903	3.23%
2014-03-17	7.110	7.100	7.130	6.880	7.230	4,165,376	29,694,177	7.1288	3.306	3.301	3.315	3.199	3.362	8,958,868	3.3145	1.57%
2014-03-14	7.000	7.000	7.010	6.850	7.030	9,110,726	63,090,466	6.9249	3.255	3.255	3.259	3.185	3.269	19,595,300	3.2197	-1.41%
2014-03-13	7.100	7.080	7.090	7.010	7.260	4,653,074	33,191,171	7.1332	3.301	3.292	3.296	3.259	3.375	10,007,806	3.3165	0.71%
2014-03-12	7.050	7.030	7.050	6.980	7.300	8,615,816	60,843,911	7.0619	3.278	3.269	3.278	3.245	3.394	18,530,850	3.2834	-3.03%
2014-03-11	7.270	7.240	7.270	7.120	7.370	10,027,803	72,510,460	7.2309	3.380	3.366	3.380	3.310	3.427	21,567,744	3.3620	3.41%
2014-03-10	7.030	7.020	7.030	6.850	7.160	11,457,297	80,402,535	7.0176	3.269	3.264	3.269	3.185	3.329	24,642,292	3.2628	0.29%
2014-03-07	7.010	7.000	7.010	6.910	7.210	5,639,533	39,817,442	7.0604	3.259	3.255	3.259	3.213	3.352	12,129,477	3.2827	-0.99%
2014-03-06	7.080	7.070	7.080	6.920	7.160	11,450,232	81,175,025	7.0894	3.292	3.287	3.292	3.217	3.329	24,627,097	3.2962	2.46%
2014-03-05	6.910	6.900	6.910	6.900	7.300	10,206,186	71,692,329	7.0244	3.213	3.208	3.213	3.208	3.394	21,951,409	3.2660	-4.29%
2014-03-04	7.220	7.200	7.210	7.110	7.330	6,007,956	43,459,089	7.2336	3.357	3.348	3.352	3.306	3.408	12,921,879	3.3632	0.14%
2014-03-03	7.210	7.200	7.230	6.900	7.340	8,112,012	58,538,142	7.2162	3.352	3.348	3.362	3.208	3.413	17,447,271	3.3551	0.14%
2014-02-28	7.200	7.180	7.230	7.060	7.340	9,991,250	71,783,364	7.1846	3.348	3.338	3.362	3.283	3.413	21,489,126	3.3405	-1.10%
2014-02-27	7.280	7.250	7.280	7.020	7.280	8,696,266	62,695,736	7.2095	3.385	3.371	3.385	3.264	3.385	18,703,882	3.3520	0.69%
2014-02-26	7.230	7.260	7.280	6.720	7.320	22,124,818	155,690,511	7.0369	3.362	3.375	3.385	3.124	3.403	47,585,938	3.2718	3.43%
2014-02-25	6.990	6.980	7.000	6.850	7.240	11,126,321	78,382,434	7.0448	3.250	3.245	3.255	3.185	3.366	23,930,431	3.2754	-3.59%
2014-02-24	7.250	7.240	7.280	7.060	7.310	8,808,444	63,911,261	7.2557	3.371	3.366	3.385	3.283	3.399	18,945,153	3.3735	-0.14%
2014-02-21	7.260	7.260	7.270	7.250	7.550	11,092,918	81,526,965	7.3495	3.375	3.375	3.380	3.371	3.510	23,858,588	3.4171	-2.94%
2014-02-20	7.480	7.470	7.480	7.250	7.630	13,065,376	96,925,694	7.4185	3.478	3.473	3.478	3.371	3.548	28,100,940	3.4492	-1.97%
2014-02-19	7.630	7.620	7.640	7.550	8.080	8,442,612	64,709,994	7.6647	3.548	3.543	3.552	3.510	3.757	18,158,324	3.5637	-3.78%
2014-02-18	7.930	7.930	7.960	7.800	8.180	11,214,563	88,731,241	7.9121	3.687	3.687	3.701	3.627	3.803	24,120,221	3.6787	-3.29%
2014-02-17	8.200	8.170	8.200	7.580	8.220	7,896,778	62,859,124	7.9601	3.813	3.799	3.813	3.524	3.822	16,984,347	3.7010	8.04%
2014-02-14	7.590	7.590	7.600	7.530	7.750	5,867,121	44,547,969	7.5928	3.529	3.529	3.534	3.501	3.603	12,618,972	3.5302	0.40%
2014-02-13	7.560	7.550	7.570	7.500	7.780	4,169,695	31,799,515	7.6263	3.515	3.510	3.520	3.487	3.617	8,968,157	3.5458	-0.13%
2014-02-12	7.570	7.570	7.590	7.380	7.730	6,081,708	46,123,442	7.5840	3.520	3.520	3.529	3.431	3.594	13,080,504	3.5261	-0.13%
2014-02-11	7.580	7.570	7.580	7.460	7.750	3,095,881	23,584,369	7.6180	3.524	3.520	3.524	3.468	3.603	6,658,604	3.5419	-0.66%
2014-02-10	7.630	7.620	7.630	7.420	7.800	6,681,143	51,151,566	7.6561	3.548	3.543	3.548	3.450	3.627	14,369,766	3.5597	-0.52%
2014-02-07	7.670	7.660	7.680	7.400	7.770	2,600,682	19,920,429	7.6597	3.566	3.561	3.571	3.441	3.613	5,593,533	3.5613	1.99%
2014-02-06	7.520	7.500	7.530	7.350	7.570	4,364,804	32,744,845	7.5020	3.496	3.487	3.501	3.417	3.520	9,387,797	3.4880	2.59%
2014-02-05	7.330	7.330	7.340	7.210	7.590	7,771,896	56,901,440	7.3214	3.408	3.408	3.413	3.352	3.529	16,715,752	3.4041	0.14%
2014-02-04	7.320	7.310	7.320	7.250	7.870	13,700,476	101,076,416	7.3776	3.403	3.399	3.403	3.371	3.659	29,466,909	3.4302	-5.30%
2014-01-30	7.730	7.720	7.750	7.610	7.810	7,923,329	61,117,537	7.7136	3.594	3.589	3.603	3.538	3.631	17,041,453	3.5864	-1.78%
2014-01-29	7.870	7.870	7.900	7.850	8.080	12,630,362	99,869,139	7.9071	3.659	3.659	3.673	3.650	3.757	27,165,314	3.6763	-0.76%
2014-01-28	7.930	7.920	7.930	7.780	8.220	15,821,686	125,230,311	7.9151	3.687	3.682	3.687	3.617	3.822	34,029,196	3.6801	0.25%
2014-01-27	7.910	7.910	7.920	7.750	8.000	15,087,149	118,885,000	7.8799	3.678	3.678	3.682	3.603	3.720	32,449,358	3.6637	-1.62%
2014-01-24	8.040	8.030	8.060	8.000	8.440	17,510,649	143,416,508	8.1902	3.738	3.734	3.747	3.720	3.924	37,661,809	3.8080	-4.85%
2014-01-23	8.450	8.450	8.460	8.000	8.500	10,934,044	90,938,480	8.3170	3.929	3.929	3.933	3.720	3.952	23,516,882	3.8669	0.72%
2014-01-22	8.390	8.360	8.370	8.000	8.400	9,790,814	81,258,587	8.2995	3.901	3.887	3.892	3.720	3.906	21,058,030	3.8588	4.09%
2014-01-21	8.060	8.060	8.080	7.690	8.170	8,579,817	68,210,661	7.9501	3.747	3.747	3.757	3.575	3.799	18,453,424	3.6964	4.68%
2014-01-20	7.700	7.690	7.710	7.600	7.830	4,478,012	34,414,303	7.6852	3.580	3.575	3.585	3.534	3.641	9,631,284	3.5732	-1.79%
2014-01-17	7.840	7.830	7.850	7.630	7.910	10,305,136	80,479,378	7.8096	3.645	3.641	3.650	3.548	3.678	22,164,230	3.6310	-1.88%
2014-01-16	7.990	7.990	8.000	7.780	8.010	11,539,349	91,794,712	7.9549	3.715	3.715	3.720	3.617	3.724	24,818,769	3.6986	0.00%
2014-01-15	7.990	7.970	7.980	7.810	8.010	11,145,227	89,000,947	7.9856	3.715	3.706	3.710	3.631	3.724	23,971,094	3.7128	0.25%
2014-01-14	7.970	7.950	7.960	7.780	8.110	10,426,851	82,902,969	7.9509	3.706	3.696	3.701	3.617	3.771	22,426,014	3.6967	0.38%
2014-01-13	7.940	7.930	7.960	7.890	8.040	7,363,629	58,454,017	7.9382	3.692	3.687	3.701	3.668	3.738	15,837,653	3.6908	0.25%
2014-01-10	7.920	7.900	7.930	7.810	8.090	17,200,867	137,904,192	8.0173	3.682	3.673	3.687	3.631	3.761	36,995,531	3.7276	-2.34%
2014-01-09	8.110	8.100	8.140	7.940	8.350	12,186,835	100,006,420	8.2061	3.771	3.766	3.785	3.692	3.882	26,211,378	3.8154	-2.17%
2014-01-08	8.290	8.290	8.320	8.200	8.460	15,900,056	131,809,784	8.2899	3.854	3.854	3.868	3.813	3.933	34,197,754	3.8543	-0.24%
2014-01-07	8.310	8.310	8.320	8.230	8.660	12,734,059	106,392,285	8.3549	3.864	3.864	3.868	3.826	4.026	27,388,345	3.8846	-4.15%
2014-01-06	8.670	8.660	8.670	8.500	8.840	13,904,582	119,875,352	8.6213	4.031	4.026	4.031	3.952	4.110	29,905,899	4.0084	3.34%
2014-01-03	8.390	8.400	8.410	8.220	8.480	9,360,910	78,137,130	8.3472	3.901	3.906	3.910	3.822	3.943	20,133,394	3.8810	-0.47%
2014-01-02	8.430	8.430	8.460	8.330	8.560	4,827,000	40,582,820	8.4075	3.919	3.919	3.933	3.873	3.980	10,381,885	3.9090	-0.59%
2013-12-31	8.480	8.460	8.500	8.340	8.550	4,958,558	41,850,385	8.4400	3.943	3.933	3.952	3.878	3.975	10,664,840	3.9241	0.00%
2013-12-30	8.480	8.450	8.520	8.330	8.630	5,016,907	42,655,408	8.5023	3.943	3.929	3.961	3.873	4.012	10,790,336	3.9531	1.07%
2013-12-27	8.390	8.380	8.420	8.370	8.790	6,741,010	57,378,483	8.5119	3.901	3.896	3.915	3.892	4.087	14,498,528	3.9575	-5.20%
2013-12-24	8.850	8.850	8.860	8.700	8.990	2,819,171	24,855,809	8.8167	4.115	4.115	4.119	4.045	4.180	6,063,458	4.0993	0.91%
2013-12-23	8.770	8.750	8.790	8.530	8.820	4,408,426	38,305,772	8.6892	4.078	4.068	4.087	3.966	4.101	9,481,619	4.0400	-0.79%
2013-12-20	8.840	8.780	8.830	7.670	9.160	6,793,241	60,622,440	8.9239	4.110	4.082	4.105	3.566	4.259	14,610,866	4.1491	-1.12%
2013-12-19	8.940	8.920	8.960	8.650	9.300	8,339,843	75,131,295	9.0087	4.157	4.147	4.166	4.022	4.324	17,937,289	4.1886	-2.19%
2013-12-18	9.140	9.140	9.150	9.130	9.390	4,677,407	43,061,043	9.2062	4.250	4.250	4.254	4.245	4.366	10,060,142	4.2804	-1.83%
2013-12-17	9.310	9.290	9.320	9.250	9.590	5,485,992	51,543,634	9.3955	4.329	4.319	4.333	4.301	4.459	11,799,242	4.3684	-1.17%
2013-12-16	9.420	9.380	9.450	9.240	9.660	7,336,926	69,080,148	9.4154	4.380	4.361	4.394	4.296	4.491	15,780,221	4.3776	-0.74%
2013-12-13	9.490	9.470	9.490	9.280	9.590	5,956,508	56,468,252	9.4801	4.412	4.403	4.412	4.315	4.459	12,811,225	4.4077	0.74%
2013-12-12	9.420	9.410	9.430	9.340	9.750	5,599,435	53,402,708	9.5372	4.380	4.375	4.384	4.343	4.533	12,043,234	4.4342	-0.63%
2013-12-11	9.480	9.460	9.500	9.460	9.890	8,630,431	82,385,831	9.5460	4.408	4.398	4.417	4.398	4.598	18,562,284	4.4383	-3.36%
2013-12-10	9.810	9.780	9.810	9.770	10.00	6,210,147	61,091,002	9.8373	4.561	4.547	4.561	4.543	4.649	13,356,750	4.5738	-2.49%
2013-12-09	10.06	10.02	10.06	9.920	10.20	5,911,731	59,419,653	10.051	4.677	4.659	4.677	4.612	4.742	12,714,919	4.6732	2.24%
2013-12-06	9.840	9.820	9.850	9.720	10.00	9,782,026	96,403,986	9.8552	4.575	4.566	4.580	4.519	4.649	21,039,128	4.5821	-2.19%
2013-12-05	10.06	10.04	10.06	9.710	10.16	9,158,071	91,832,543	10.028	4.677	4.668	4.677	4.515	4.724	19,697,129	4.6622	2.65%
2013-12-04	9.800	9.790	9.800	9.570	10.14	10,081,686	99,570,951	9.8764	4.556	4.552	4.556	4.450	4.715	21,683,635	4.5920	0.00%
2013-12-03	9.800	9.780	9.790	9.780	10.12	10,900,688	107,492,748	9.8611	4.556	4.547	4.552	4.547	4.705	23,445,140	4.5849	-2.58%
2013-12-02	10.06	10.02	10.06	9.990	10.46	5,965,674	60,317,623	10.111	4.677	4.659	4.677	4.645	4.863	12,830,939	4.7010	-2.33%
2013-11-29	10.30	10.28	10.30	10.10	10.40	7,326,300	75,149,356	10.258	4.789	4.780	4.789	4.696	4.835	15,757,366	4.7692	1.18%
2013-11-28	10.18	10.14	10.16	10.14	10.70	13,423,948	140,078,071	10.435	4.733	4.715	4.724	4.715	4.975	28,872,154	4.8517	-2.49%
2013-11-27	10.44	10.44	10.48	10.00	10.64	10,538,951	109,500,903	10.390	4.854	4.854	4.873	4.649	4.947	22,667,118	4.8308	4.82%
2013-11-26	9.960	9.950	9.970	9.900	10.18	9,061,406	90,804,286	10.021	4.631	4.626	4.635	4.603	4.733	19,489,223	4.6592	-1.19%
2013-11-25	10.08	10.08	10.10	10.04	10.70	9,872,612	100,862,885	10.216	4.687	4.687	4.696	4.668	4.975	21,233,960	4.7501	-3.45%
2013-11-22	10.44	10.44	10.46	10.34	10.64	10,015,990	104,752,550	10.459	4.854	4.854	4.863	4.808	4.947	21,542,337	4.8626	1.16%
2013-11-21	10.32	10.28	10.32	10.18	10.40	6,164,736	63,752,345	10.342	4.798	4.780	4.798	4.733	4.835	13,259,081	4.8082	-1.53%
2013-11-20	10.48	10.48	10.50	10.38	10.76	9,017,325	94,963,066	10.531	4.873	4.873	4.882	4.826	5.003	19,394,414	4.8964	-0.38%
2013-11-19	10.52	10.50	10.54	10.22	10.94	14,884,445	156,472,017	10.513	4.891	4.882	4.901	4.752	5.086	32,013,383	4.8877	-0.94%
2013-11-18	10.62	10.62	10.64	9.870	10.70	25,076,782	257,250,238	10.259	4.938	4.938	4.947	4.589	4.975	53,935,006	4.7696	9.82%
2013-11-15	9.670	9.660	9.690	9.480	9.860	10,298,933	100,096,475	9.7191	4.496	4.491	4.505	4.408	4.584	22,150,889	4.5188	0.83%
2013-11-14	9.590	9.540	9.590	9.030	9.620	6,921,492	65,109,192	9.4068	4.459	4.436	4.459	4.198	4.473	14,886,707	4.3736	6.08%
2013-11-13	9.040	9.030	9.050	9.020	9.350	4,719,220	43,085,871	9.1299	4.203	4.198	4.208	4.194	4.347	10,150,073	4.2449	-3.21%
2013-11-12	9.340	9.330	9.340	9.190	9.500	4,081,555	38,052,858	9.3231	4.343	4.338	4.343	4.273	4.417	8,778,586	4.3347	-0.11%
2013-11-11	9.350	9.340	9.350	9.000	9.400	10,760,979	99,260,616	9.2241	4.347	4.343	4.347	4.185	4.370	23,144,655	4.2887	2.07%
2013-11-08	9.160	9.140	9.160	9.140	9.480	5,041,554	46,738,178	9.2706	4.259	4.250	4.259	4.250	4.408	10,843,347	4.3103	-3.48%
2013-11-07	9.490	9.470	9.490	9.300	9.570	6,784,919	64,158,650	9.4561	4.412	4.403	4.412	4.324	4.450	14,592,967	4.3965	-0.11%
2013-11-06	9.500	9.470	9.510	9.400	9.760	12,883,035	123,987,167	9.6241	4.417	4.403	4.422	4.370	4.538	27,708,762	4.4747	-4.33%
2013-11-05	9.930	9.910	9.920	9.490	9.940	8,619,980	83,777,529	9.7190	4.617	4.608	4.612	4.412	4.622	18,539,806	4.5188	2.48%
2013-11-04	9.690	9.650	9.700	9.450	9.860	16,796,474	162,815,907	9.6935	4.505	4.487	4.510	4.394	4.584	36,125,765	4.5069	1.89%
2013-11-01	9.510	9.510	9.530	8.990	9.890	13,023,552	125,329,549	9.6233	4.422	4.422	4.431	4.180	4.598	28,010,985	4.4743	3.37%
2013-10-31	9.200	9.190	9.200	9.120	10.00	18,984,840	178,473,591	9.4008	4.277	4.273	4.277	4.240	4.649	40,832,491	4.3709	-1.50%
2013-10-30	9.340	9.310	9.340	8.710	9.380	8,730,005	79,483,829	9.1047	4.343	4.329	4.343	4.050	4.361	18,776,447	4.2332	5.90%
2013-10-29	8.820	8.810	8.820	8.520	8.970	6,268,140	55,012,062	8.7765	4.101	4.096	4.101	3.961	4.171	13,481,481	4.0806	-0.79%
2013-10-28	8.890	8.830	8.900	8.550	8.940	8,219,977	72,747,425	8.8501	4.133	4.105	4.138	3.975	4.157	17,679,482	4.1148	3.25%
2013-10-25	8.610	8.570	8.580	8.510	8.810	6,806,960	58,669,272	8.6190	4.003	3.985	3.989	3.957	4.096	14,640,373	4.0074	-1.49%
2013-10-24	8.740	8.730	8.750	8.710	8.890	7,372,328	65,190,786	8.8426	4.064	4.059	4.068	4.050	4.133	15,856,363	4.1113	-1.24%
2013-10-23	8.850	8.850	8.870	8.790	9.270	10,327,188	93,059,168	9.0111	4.115	4.115	4.124	4.087	4.310	22,211,660	4.1897	-3.38%
2013-10-22	9.160	9.160	9.180	8.930	9.300	5,141,958	47,105,149	9.1609	4.259	4.259	4.268	4.152	4.324	11,059,295	4.2593	-2.14%
2013-10-21	9.360	9.350	9.370	9.150	9.380	12,600,972	117,242,681	9.3043	4.352	4.347	4.357	4.254	4.361	27,102,102	4.3260	1.19%
2013-10-18	9.250	9.240	9.260	8.770	9.270	10,003,879	91,274,101	9.1239	4.301	4.296	4.305	4.078	4.310	21,516,289	4.2421	4.17%
2013-10-17	8.880	8.880	8.890	8.860	9.100	4,306,581	38,628,088	8.9695	4.129	4.129	4.133	4.119	4.231	9,262,571	4.1703	-1.66%
2013-10-16	9.030	9.020	9.040	8.900	9.150	10,108,703	91,213,479	9.0233	4.198	4.194	4.203	4.138	4.254	21,741,743	4.1953	-0.66%
2013-10-15	9.090	9.080	9.110	8.580	9.260	18,393,113	165,360,064	8.9903	4.226	4.222	4.236	3.989	4.305	39,559,807	4.1800	6.69%
2013-10-11	8.520	8.510	8.520	8.460	8.640	12,036,757	102,537,344	8.5187	3.961	3.957	3.961	3.933	4.017	25,888,591	3.9607	1.07%
2013-10-10	8.430	8.410	8.440	8.160	8.480	9,250,508	77,510,201	8.3790	3.919	3.910	3.924	3.794	3.943	19,895,942	3.8958	0.24%
2013-10-09	8.410	8.410	8.420	8.300	8.460	5,288,714	44,418,692	8.3988	3.910	3.910	3.915	3.859	3.933	11,374,937	3.9050	-0.47%
2013-10-08	8.450	8.420	8.440	8.370	8.500	5,632,933	47,580,218	8.4468	3.929	3.915	3.924	3.892	3.952	12,115,282	3.9273	0.36%
2013-10-07	8.420	8.410	8.420	8.350	8.470	9,244,347	77,745,555	8.4101	3.915	3.910	3.915	3.882	3.938	19,882,691	3.9102	-0.12%
2013-10-04	8.430	8.420	8.430	8.400	8.470	4,055,741	34,143,460	8.4186	3.919	3.915	3.919	3.906	3.938	8,723,066	3.9142	-0.71%
2013-10-03	8.490	8.480	8.490	8.400	8.550	4,276,676	36,208,609	8.4665	3.947	3.943	3.947	3.906	3.975	9,198,251	3.9365	0.47%
2013-10-02	8.450	8.450	8.470	8.170	8.500	6,291,556	52,822,399	8.3958	3.929	3.929	3.938	3.799	3.952	13,531,844	3.9036	0.48%
2013-09-30	8.410	8.400	8.410	8.240	8.450	7,351,818	61,694,486	8.3917	3.910	3.906	3.910	3.831	3.929	15,812,250	3.9017	0.60%
2013-09-27	8.360	8.340	8.370	8.240	8.440	5,158,150	42,991,442	8.3347	3.887	3.878	3.892	3.831	3.924	11,094,121	3.8752	-0.24%
2013-09-26	8.380	8.360	8.380	8.140	8.470	4,916,085	40,906,085	8.3209	3.896	3.887	3.896	3.785	3.938	10,573,489	3.8687	1.95%
2013-09-25	8.220	8.200	8.220	8.100	8.450	12,049,977	99,422,807	8.2509	3.822	3.813	3.822	3.766	3.929	25,917,025	3.8362	0.86%
2013-09-24	8.150	8.140	8.150	8.140	8.470	10,891,614	89,787,935	8.2438	3.789	3.785	3.789	3.785	3.938	23,425,624	3.8329	-1.81%
2013-09-23	8.300	8.290	8.300	8.230	8.540	7,757,140	64,424,344	8.3052	3.859	3.854	3.859	3.826	3.971	16,684,015	3.8614	-3.04%
2013-09-19	8.560	8.540	8.580	8.470	8.970	8,543,684	73,976,766	8.6586	3.980	3.971	3.989	3.938	4.171	18,375,709	4.0258	-0.81%
2013-09-18	8.630	8.620	8.640	8.590	8.780	8,513,412	73,529,666	8.6369	4.012	4.008	4.017	3.994	4.082	18,310,600	4.0157	0.41%
2013-09-17	8.670	8.650	8.680	8.610	8.780	5,305,984	46,019,024	8.6730	3.996	3.987	4.001	3.968	4.047	11,512,223	3.9974	-0.12%
2013-09-16	8.680	8.670	8.690	8.610	8.820	8,636,740	74,943,111	8.6772	4.001	3.996	4.005	3.968	4.065	18,738,858	3.9993	0.81%
2013-09-13	8.610	8.590	8.600	8.560	8.810	4,225,198	36,446,890	8.6261	3.968	3.959	3.964	3.945	4.061	9,167,277	3.9758	-1.94%
2013-09-12	8.780	8.780	8.800	8.730	8.970	7,576,927	67,170,859	8.8652	4.047	4.047	4.056	4.024	4.134	16,439,415	4.0860	-0.34%
2013-09-11	8.810	8.780	8.820	8.710	8.970	6,438,036	56,829,946	8.8272	4.061	4.047	4.065	4.014	4.134	13,968,400	4.0685	-1.78%
2013-09-10	8.970	8.940	8.970	8.790	9.000	9,154,480	81,566,148	8.9100	4.134	4.120	4.134	4.051	4.148	19,862,182	4.1066	0.34%
2013-09-09	8.940	8.920	8.950	8.840	8.980	8,310,245	74,135,924	8.9210	4.120	4.111	4.125	4.074	4.139	18,030,472	4.1117	0.90%
2013-09-06	8.860	8.860	8.870	8.620	8.930	6,326,163	55,650,728	8.7969	4.084	4.084	4.088	3.973	4.116	13,725,673	4.0545	1.61%
2013-09-05	8.720	8.710	8.720	8.480	8.770	10,597,272	92,184,447	8.6989	4.019	4.014	4.019	3.908	4.042	22,992,561	4.0093	4.18%
2013-09-04	8.370	8.360	8.380	8.130	8.460	20,195,409	167,460,224	8.2920	3.858	3.853	3.862	3.747	3.899	43,817,331	3.8218	0.12%
2013-09-03	8.360	8.350	8.360	8.340	8.620	16,167,448	136,330,493	8.4324	3.853	3.849	3.853	3.844	3.973	35,077,993	3.8865	-0.36%
2013-09-02	8.390	8.380	8.400	8.100	8.450	17,917,728	147,700,385	8.2433	3.867	3.862	3.872	3.733	3.895	38,875,520	3.7993	6.07%
2013-08-30	7.910	7.920	7.940	7.630	7.950	19,859,222	155,088,339	7.8094	3.646	3.650	3.660	3.517	3.664	43,087,917	3.5993	2.59%
2013-08-29	7.710	7.700	7.710	7.470	7.740	6,617,698	50,799,076	7.6762	3.554	3.549	3.554	3.443	3.567	14,358,207	3.5380	1.98%
2013-08-28	7.560	7.560	7.570	7.490	7.710	5,513,663	41,912,334	7.6015	3.484	3.484	3.489	3.452	3.554	11,962,818	3.5036	-2.45%
2013-08-27	7.750	7.740	7.750	7.660	7.830	2,843,911	22,030,216	7.7465	3.572	3.567	3.572	3.530	3.609	6,170,342	3.5703	-0.39%
2013-08-26	7.780	7.780	7.790	7.710	7.850	4,734,542	36,851,426	7.7835	3.586	3.586	3.590	3.554	3.618	10,272,384	3.5874	-0.38%
2013-08-23	7.810	7.790	7.810	7.680	7.880	7,722,035	60,154,371	7.7900	3.600	3.590	3.600	3.540	3.632	16,754,252	3.5904	1.69%
2013-08-22	7.680	7.670	7.680	7.500	7.710	5,781,905	44,079,398	7.6237	3.540	3.535	3.540	3.457	3.554	12,544,814	3.5138	0.13%
2013-08-21	7.670	7.650	7.670	7.500	7.740	2,986,427	22,734,007	7.6124	3.535	3.526	3.535	3.457	3.567	6,479,555	3.5086	-0.52%
2013-08-20	7.710	7.700	7.710	7.640	8.020	7,608,044	59,336,312	7.7992	3.554	3.549	3.554	3.521	3.696	16,506,929	3.5946	-2.41%
2013-08-19	7.900	7.900	7.910	7.590	7.980	8,561,666	67,519,890	7.8863	3.641	3.641	3.646	3.498	3.678	18,575,972	3.6348	3.00%
2013-08-16	7.670	7.660	7.690	7.640	7.830	4,419,551	34,110,604	7.7181	3.535	3.530	3.544	3.521	3.609	9,588,958	3.5573	-0.39%
2013-08-15	7.700	7.690	7.700	7.570	7.840	14,946,692	115,503,861	7.7277	3.549	3.544	3.549	3.489	3.613	32,429,358	3.5617	0.39%
2013-08-13	7.670	7.660	7.670	7.310	7.680	10,343,106	77,886,084	7.5302	3.535	3.530	3.535	3.369	3.540	22,441,105	3.4707	2.13%
2013-08-12	7.510	7.500	7.530	7.400	7.770	14,964,258	113,739,338	7.6007	3.461	3.457	3.471	3.411	3.581	32,467,471	3.5032	-2.72%
2013-08-09	7.720	7.710	7.720	7.680	7.800	9,175,466	70,808,831	7.7172	3.558	3.554	3.558	3.540	3.595	19,907,714	3.5569	1.58%
2013-08-08	7.600	7.590	7.600	7.540	7.790	8,056,077	61,464,541	7.6296	3.503	3.498	3.503	3.475	3.590	17,479,012	3.5165	-0.52%
2013-08-07	7.640	7.640	7.660	7.620	7.940	13,424,648	104,502,606	7.7844	3.521	3.521	3.530	3.512	3.660	29,127,028	3.5878	-3.90%
2013-08-06	7.950	7.950	7.980	7.400	8.000	11,063,933	86,114,191	7.7833	3.664	3.664	3.678	3.411	3.687	24,005,060	3.5873	2.58%
2013-08-05	7.750	7.750	7.760	7.560	7.800	4,249,174	32,938,861	7.7518	3.572	3.572	3.577	3.484	3.595	9,219,297	3.5728	1.57%
2013-08-02	7.630	7.630	7.640	7.510	7.680	2,166,207	16,495,001	7.6147	3.517	3.517	3.521	3.461	3.540	4,699,950	3.5096	0.53%
2013-08-01	7.590	7.590	7.600	7.530	7.730	7,055,843	53,630,072	7.6008	3.498	3.498	3.503	3.471	3.563	15,308,836	3.5032	0.80%
2013-07-31	7.530	7.530	7.560	7.340	7.610	4,823,426	36,395,595	7.5456	3.471	3.471	3.484	3.383	3.507	10,465,233	3.4778	-0.40%
2013-07-30	7.560	7.550	7.590	7.430	7.800	9,764,687	73,548,448	7.5321	3.484	3.480	3.498	3.424	3.595	21,186,128	3.4715	1.48%
2013-07-29	7.450	7.440	7.470	7.130	7.470	5,922,076	43,344,890	7.3192	3.434	3.429	3.443	3.286	3.443	12,848,938	3.3734	0.27%
2013-07-26	7.430	7.410	7.440	7.340	7.570	3,540,421	26,432,244	7.4658	3.424	3.415	3.429	3.383	3.489	7,681,538	3.4410	-1.72%
2013-07-25	7.560	7.530	7.570	7.440	7.630	4,407,871	33,176,699	7.5267	3.484	3.471	3.489	3.429	3.517	9,563,616	3.4691	-0.53%
2013-07-24	7.600	7.590	7.610	7.470	7.730	5,607,721	42,435,184	7.5673	3.503	3.498	3.507	3.443	3.563	12,166,892	3.4878	0.13%
2013-07-23	7.590	7.580	7.590	7.420	7.640	13,627,334	102,597,526	7.5288	3.498	3.494	3.498	3.420	3.521	29,566,789	3.4700	3.83%
2013-07-22	7.310	7.290	7.310	7.150	7.330	2,295,331	16,597,353	7.2309	3.369	3.360	3.369	3.295	3.378	4,980,106	3.3327	-0.41%
2013-07-19	7.340	7.330	7.350	7.160	7.420	4,232,453	30,965,810	7.3163	3.383	3.378	3.388	3.300	3.420	9,183,017	3.3721	-1.34%
2013-07-18	7.440	7.390	7.440	7.260	7.540	4,625,504	34,012,346	7.3532	3.429	3.406	3.429	3.346	3.475	10,035,808	3.3891	-1.72%
2013-07-17	7.570	7.550	7.590	7.470	7.800	5,582,237	42,488,585	7.6114	3.489	3.480	3.498	3.443	3.595	12,111,601	3.5081	0.93%
2013-07-16	7.500	7.500	7.510	7.220	7.550	6,169,232	46,014,425	7.4587	3.457	3.457	3.461	3.328	3.480	13,385,185	3.4377	2.74%
2013-07-15	7.300	7.270	7.300	7.170	7.570	10,054,128	74,382,484	7.3982	3.365	3.351	3.365	3.305	3.489	21,814,119	3.4098	1.39%
2013-07-12	7.200	7.160	7.220	7.010	7.260	9,339,773	66,706,056	7.1421	3.318	3.300	3.328	3.231	3.346	20,264,206	3.2918	0.00%
2013-07-11	7.200	7.200	7.210	6.980	7.380	16,295,918	117,384,823	7.2033	3.318	3.318	3.323	3.217	3.401	35,356,731	3.3200	3.75%
2013-07-10	6.940	6.930	6.950	6.830	7.100	11,184,399	77,847,371	6.9604	3.199	3.194	3.203	3.148	3.272	24,266,432	3.2080	-0.43%
2013-07-09	6.970	6.970	6.980	6.610	7.080	9,620,876	66,553,443	6.9176	3.212	3.212	3.217	3.047	3.263	20,874,106	3.1883	4.50%
2013-07-08	6.670	6.660	6.670	6.480	6.710	13,150,517	86,823,684	6.6023	3.074	3.070	3.074	2.987	3.093	28,532,255	3.0430	-2.91%
2013-07-05	6.870	6.870	6.880	6.800	7.020	8,442,972	58,373,324	6.9138	3.166	3.166	3.171	3.134	3.236	18,318,445	3.1866	1.63%
2013-07-04	6.760	6.750	6.760	6.710	7.020	7,353,820	50,517,873	6.8696	3.116	3.111	3.116	3.093	3.236	15,955,347	3.1662	-1.81%
2013-07-03	6.910	6.900	6.910	6.890	7.420	13,289,952	93,409,968	7.0286	3.173	3.169	3.173	3.164	3.407	28,939,778	3.2277	-7.00%
2013-07-02	7.430	7.420	7.450	7.010	7.530	12,035,308	88,542,784	7.3569	3.412	3.407	3.421	3.219	3.458	26,207,705	3.3785	1.36%
2013-06-28	7.330	7.320	7.340	7.080	7.480	13,704,503	100,428,320	7.3281	3.366	3.362	3.371	3.251	3.435	29,842,491	3.3653	1.66%
2013-06-27	7.210	7.190	7.200	7.140	7.370	13,700,751	98,994,137	7.2255	3.311	3.302	3.306	3.279	3.385	29,834,321	3.3181	-0.28%
2013-06-26	7.230	7.220	7.240	6.890	7.360	18,707,364	134,783,858	7.2049	3.320	3.316	3.325	3.164	3.380	40,736,563	3.3087	3.73%
2013-06-25	6.970	6.940	6.990	6.740	7.450	18,638,654	131,042,411	7.0307	3.201	3.187	3.210	3.095	3.421	40,586,942	3.2287	-2.79%
2013-06-24	7.170	7.140	7.170	6.930	7.550	12,299,293	88,969,203	7.2337	3.293	3.279	3.293	3.182	3.467	26,782,551	3.3219	-2.45%
2013-06-21	7.350	7.320	7.330	7.230	7.530	19,166,368	141,465,815	7.3809	3.375	3.362	3.366	3.320	3.458	41,736,075	3.3895	-2.39%
2013-06-20	7.530	7.520	7.540	7.350	7.660	11,981,181	90,124,970	7.5222	3.458	3.453	3.463	3.375	3.518	26,089,840	3.4544	-0.40%
2013-06-19	7.560	7.540	7.560	7.430	7.880	11,580,100	87,231,157	7.5329	3.472	3.463	3.472	3.412	3.619	25,216,459	3.4593	-2.95%
2013-06-18	7.790	7.780	7.790	7.750	8.000	6,836,350	53,432,560	7.8159	3.577	3.573	3.577	3.559	3.674	14,886,619	3.5893	-2.87%
2013-06-17	8.020	8.020	8.050	7.870	8.070	10,026,208	79,959,264	7.9750	3.683	3.683	3.697	3.614	3.706	21,832,753	3.6624	4.43%
2013-06-14	7.680	7.660	7.730	7.610	8.030	7,577,798	59,180,630	7.8097	3.527	3.518	3.550	3.495	3.688	16,501,173	3.5864	0.13%
2013-06-13	7.670	7.660	7.680	7.150	7.690	14,570,570	108,524,836	7.4482	3.522	3.518	3.527	3.283	3.531	31,728,411	3.4204	1.99%
2013-06-11	7.520	7.500	7.520	7.430	8.000	10,284,273	78,329,261	7.6164	3.453	3.444	3.453	3.412	3.674	22,394,707	3.4977	-4.93%
2013-06-10	7.910	7.910	7.920	7.660	7.960	6,323,298	49,896,763	7.8909	3.632	3.632	3.637	3.518	3.655	13,769,413	3.6237	1.28%
2013-06-07	7.810	7.800	7.820	7.680	8.040	9,207,046	71,896,951	7.8089	3.587	3.582	3.591	3.527	3.692	20,048,972	3.5861	-2.25%
2013-06-06	7.990	7.990	8.000	7.850	8.090	9,452,752	75,578,260	7.9954	3.669	3.669	3.674	3.605	3.715	20,584,013	3.6717	-1.36%
2013-06-05	8.100	8.080	8.100	8.000	8.160	16,057,505	129,265,461	8.0502	3.720	3.711	3.720	3.674	3.747	34,966,314	3.6969	-2.29%
2013-06-04	8.290	8.290	8.300	8.260	8.580	10,630,860	89,407,027	8.4101	3.807	3.807	3.812	3.793	3.940	23,149,424	3.8622	-0.84%
2013-06-03	8.360	8.330	8.370	8.130	8.580	15,120,670	127,594,611	8.4384	3.839	3.825	3.844	3.734	3.940	32,926,292	3.8752	0.97%
2013-05-31	8.280	8.240	8.260	8.150	8.580	14,799,353	122,967,582	8.3090	3.802	3.784	3.793	3.743	3.940	32,226,602	3.8157	-1.78%
2013-05-30	8.430	8.430	8.440	8.350	8.900	15,703,197	133,844,400	8.5234	3.871	3.871	3.876	3.835	4.087	34,194,784	3.9142	-2.32%
2013-05-29	8.630	8.610	8.640	8.420	9.040	43,202,848	377,473,361	8.7372	3.963	3.954	3.968	3.867	4.151	94,077,152	4.0124	0.12%
2013-05-28	8.620	8.620	8.630	8.590	9.150	30,161,413	263,729,094	8.7439	3.959	3.959	3.963	3.945	4.202	65,678,537	4.0155	-0.58%
2013-05-27	8.670	8.660	8.740	8.060	8.800	23,147,165	195,330,575	8.4386	3.982	3.977	4.014	3.701	4.041	50,404,533	3.8753	6.38%
2013-05-24	8.150	8.140	8.170	7.800	8.240	15,418,605	125,454,317	8.1366	3.743	3.738	3.752	3.582	3.784	33,575,065	3.7365	4.09%
2013-05-23	7.830	7.810	7.840	7.790	8.290	21,664,322	172,950,880	7.9832	3.596	3.587	3.600	3.577	3.807	47,175,541	3.6661	-5.78%
2013-05-22	8.310	8.300	8.320	8.020	8.600	30,890,583	256,484,656	8.3030	3.816	3.812	3.821	3.683	3.949	67,266,354	3.8130	7.36%
2013-05-21	7.740	7.690	7.740	7.370	7.750	9,474,147	72,097,610	7.6099	3.554	3.531	3.554	3.385	3.559	20,630,602	3.4947	3.20%
2013-05-20	7.500	7.480	7.500	7.400	7.540	10,514,696	78,667,417	7.4817	3.444	3.435	3.444	3.398	3.463	22,896,469	3.4358	-0.53%
2013-05-16	7.540	7.520	7.540	7.300	7.580	8,566,201	64,353,110	7.5124	3.463	3.453	3.463	3.352	3.481	18,653,488	3.4499	2.03%
2013-05-15	7.390	7.380	7.400	7.350	7.580	7,777,404	57,847,389	7.4379	3.394	3.389	3.398	3.375	3.481	16,935,828	3.4157	0.14%
2013-05-14	7.380	7.380	7.390	7.320	7.550	7,641,573	56,406,574	7.3815	3.389	3.389	3.394	3.362	3.467	16,640,047	3.3898	-2.64%
2013-05-13	7.580	7.550	7.600	7.300	7.760	30,485,624	231,501,133	7.5938	3.481	3.467	3.490	3.352	3.564	66,384,528	3.4873	2.57%
2013-05-10	7.390	7.360	7.380	6.670	7.430	25,159,586	182,080,224	7.2370	3.394	3.380	3.389	3.063	3.412	54,786,717	3.3234	7.57%
2013-05-09	6.870	6.870	6.880	6.780	7.000	6,353,908	43,671,732	6.8732	3.155	3.155	3.159	3.114	3.215	13,836,069	3.1564	-0.15%
2013-05-08	6.880	6.880	6.890	6.610	6.920	7,176,141	48,761,238	6.7949	3.159	3.159	3.164	3.035	3.178	15,626,537	3.1204	4.08%
2013-05-07	6.610	6.610	6.620	6.330	6.680	7,223,569	47,347,994	6.5547	3.035	3.035	3.040	2.907	3.068	15,729,815	3.0101	2.01%
2013-05-06	6.480	6.450	6.470	6.230	6.520	6,306,586	40,524,509	6.4257	2.976	2.962	2.971	2.861	2.994	13,733,022	2.9509	4.01%
2013-05-03	6.230	6.220	6.250	6.200	6.380	4,638,844	29,070,412	6.2667	2.861	2.856	2.870	2.847	2.930	10,101,400	2.8779	-0.48%
2013-05-02	6.260	6.260	6.270	6.210	6.370	5,288,152	33,106,168	6.2604	2.875	2.875	2.879	2.852	2.925	11,515,312	2.8750	-2.19%
2013-04-30	6.400	6.370	6.390	6.270	6.550	6,344,865	40,693,480	6.4136	2.939	2.925	2.934	2.879	3.008	13,816,377	2.9453	2.07%
2013-04-29	6.270	6.270	6.280	6.130	6.370	4,079,909	25,505,436	6.2515	2.879	2.879	2.884	2.815	2.925	8,884,281	2.8708	-1.57%
2013-04-26	6.370	6.370	6.380	6.210	6.600	8,405,181	53,276,060	6.3385	2.925	2.925	2.930	2.852	3.031	18,302,856	2.9108	-2.30%
2013-04-25	6.520	6.510	6.530	6.340	6.530	6,887,492	44,663,604	6.4847	2.994	2.990	2.999	2.912	2.999	14,997,984	2.9780	1.40%
2013-04-24	6.430	6.430	6.440	6.320	6.460	8,309,817	53,218,127	6.4042	2.953	2.953	2.957	2.902	2.967	18,095,194	2.9410	2.06%
2013-04-23	6.300	6.280	6.300	6.140	6.350	7,495,922	46,863,164	6.2518	2.893	2.884	2.893	2.820	2.916	16,322,882	2.8710	0.00%
2013-04-22	6.300	6.280	6.300	5.900	6.400	16,383,154	102,650,621	6.2656	2.893	2.884	2.893	2.709	2.939	35,675,437	2.8773	5.53%
2013-04-19	5.970	5.960	5.970	5.730	5.990	6,255,595	36,875,757	5.8948	2.742	2.737	2.742	2.631	2.751	13,621,985	2.7071	2.75%
2013-04-18	5.810	5.800	5.810	5.620	5.870	9,343,505	54,259,100	5.8071	2.668	2.664	2.668	2.581	2.696	20,346,120	2.6668	-0.34%
2013-04-17	5.830	5.830	5.840	5.590	5.850	8,415,914	48,426,509	5.7542	2.677	2.677	2.682	2.567	2.686	18,326,228	2.6425	2.10%
2013-04-16	5.710	5.700	5.720	5.630	5.730	5,527,220	31,474,586	5.6945	2.622	2.618	2.627	2.585	2.631	12,035,899	2.6151	-1.04%
2013-04-15	5.770	5.770	5.780	5.670	5.840	5,490,712	31,531,362	5.7427	2.650	2.650	2.654	2.604	2.682	11,956,400	2.6372	-1.70%
2013-04-12	5.870	5.850	5.860	5.750	5.980	8,575,498	49,883,184	5.8169	2.696	2.686	2.691	2.641	2.746	18,673,733	2.6713	-0.68%
2013-04-11	5.910	5.900	5.910	5.760	5.980	9,758,824	57,687,396	5.9113	2.714	2.709	2.714	2.645	2.746	21,250,506	2.7146	2.43%
2013-04-10	5.770	5.750	5.770	5.750	6.020	12,175,146	71,078,249	5.8380	2.650	2.641	2.650	2.641	2.765	26,512,212	2.6810	-3.99%
2013-04-09	6.010	5.990	6.010	5.840	6.100	4,816,385	28,913,362	6.0031	2.760	2.751	2.760	2.682	2.801	10,488,007	2.7568	0.84%
2013-04-08	5.960	5.940	5.950	5.810	6.070	4,708,221	28,081,948	5.9644	2.737	2.728	2.732	2.668	2.788	10,252,473	2.7390	0.34%
2013-04-05	5.940	5.920	5.950	5.820	6.140	7,824,248	46,100,720	5.8920	2.728	2.719	2.732	2.673	2.820	17,037,834	2.7058	-3.41%
2013-04-03	6.150	6.140	6.150	6.100	6.350	9,383,178	57,607,710	6.1395	2.824	2.820	2.824	2.801	2.916	20,432,511	2.8194	-3.15%
2013-04-02	6.350	6.340	6.350	6.300	6.730	4,995,739	32,473,314	6.5002	2.916	2.912	2.916	2.893	3.091	10,878,563	2.9851	-3.35%
2013-03-28	6.570	6.600	6.610	6.280	6.620	8,740,699	56,786,295	6.4968	3.017	3.031	3.035	2.884	3.040	19,033,469	2.9835	1.55%
2013-03-27	6.470	6.460	6.470	6.230	6.640	5,210,295	33,879,370	6.5024	2.971	2.967	2.971	2.861	3.049	11,345,773	2.9861	2.54%
2013-03-26	6.310	6.290	6.320	6.180	6.400	5,804,162	36,542,016	6.2958	2.898	2.889	2.902	2.838	2.939	12,638,959	2.8912	-1.10%
2013-03-25	6.380	6.370	6.390	6.240	6.400	6,263,608	39,891,058	6.3687	2.930	2.925	2.934	2.866	2.939	13,639,434	2.9247	0.63%
2013-03-22	6.340	6.340	6.360	6.070	6.430	6,818,482	43,302,584	6.3508	2.912	2.912	2.921	2.788	2.953	14,847,710	2.9164	1.77%
2013-03-21	6.230	6.220	6.230	6.050	6.320	4,993,369	31,193,832	6.2471	2.861	2.856	2.861	2.778	2.902	10,873,402	2.8688	2.64%
2013-03-20	6.070	6.050	6.060	5.820	6.070	10,264,430	61,613,516	6.0026	2.788	2.778	2.783	2.673	2.788	22,351,497	2.7566	2.19%
2013-03-19	5.940	5.910	5.940	5.880	6.040	6,855,596	40,956,340	5.9741	2.728	2.714	2.728	2.700	2.774	14,928,529	2.7435	2.06%
2013-03-18	5.820	5.810	5.820	5.610	5.930	8,844,906	51,397,188	5.8109	2.673	2.668	2.673	2.576	2.723	19,260,387	2.6685	-4.28%
2013-03-15	6.080	6.070	6.090	6.070	6.490	9,829,134	60,864,104	6.1922	2.792	2.788	2.797	2.788	2.980	21,403,611	2.8436	-4.85%
2013-03-14	6.390	6.380	6.410	6.080	6.410	10,118,138	63,549,434	6.2807	2.934	2.930	2.944	2.792	2.944	22,032,937	2.8843	2.24%
2013-03-13	6.250	6.240	6.270	6.180	6.430	8,545,680	53,842,896	6.3006	2.870	2.866	2.879	2.838	2.953	18,608,802	2.8934	-2.19%
2013-03-12	6.390	6.400	6.410	6.290	6.490	8,711,623	55,540,786	6.3755	2.934	2.939	2.944	2.889	2.980	18,970,154	2.9278	-0.31%
2013-03-11	6.410	6.410	6.440	6.390	6.570	2,602,137	16,851,763	6.4761	2.944	2.944	2.957	2.934	3.017	5,666,331	2.9740	-1.23%
2013-03-08	6.490	6.480	6.510	6.460	6.580	4,089,284	26,589,336	6.5022	2.980	2.976	2.990	2.967	3.022	8,904,695	2.9860	0.15%
2013-03-07	6.480	6.460	6.480	6.410	6.530	4,034,753	26,122,716	6.4744	2.976	2.967	2.976	2.944	2.999	8,785,950	2.9732	-0.46%
2013-03-06	6.510	6.470	6.520	6.300	6.570	5,149,356	33,468,371	6.4995	2.990	2.971	2.994	2.893	3.017	11,213,074	2.9848	1.09%
2013-03-05	6.440	6.440	6.450	6.280	6.540	5,743,266	36,888,105	6.4228	2.957	2.957	2.962	2.884	3.003	12,506,354	2.9495	0.62%
2013-03-04	6.400	6.400	6.410	6.210	6.470	4,560,673	28,993,944	6.3574	2.939	2.939	2.944	2.852	2.971	9,931,177	2.9195	0.47%
2013-03-01	6.370	6.350	6.370	6.300	6.450	5,362,210	34,127,095	6.3644	2.925	2.916	2.925	2.893	2.962	11,676,579	2.9227	-1.39%
2013-02-28	6.460	6.450	6.460	6.450	6.600	6,991,828	45,407,708	6.4944	2.967	2.962	2.967	2.962	3.031	15,225,183	2.9824	-1.52%
2013-02-27	6.560	6.550	6.600	6.190	6.680	13,549,909	88,917,339	6.5622	3.013	3.008	3.031	2.843	3.068	29,505,852	3.0135	5.98%
2013-02-26	6.190	6.170	6.190	6.110	6.330	7,277,653	45,163,482	6.2058	2.843	2.833	2.843	2.806	2.907	15,847,586	2.8499	-1.12%
2013-02-25	6.260	6.250	6.280	6.250	6.590	8,907,992	56,394,539	6.3308	2.875	2.870	2.884	2.870	3.026	19,397,761	2.9073	-5.01%
2013-02-22	6.590	6.570	6.590	6.470	6.650	5,171,049	33,955,594	6.5665	3.026	3.017	3.026	2.971	3.054	11,260,312	3.0155	-0.15%
2013-02-21	6.600	6.580	6.600	6.520	6.740	7,341,472	48,464,766	6.6015	3.031	3.022	3.031	2.994	3.095	15,986,557	3.0316	-2.37%
2013-02-20	6.760	6.750	6.790	6.690	6.840	8,328,037	56,233,549	6.7523	3.104	3.100	3.118	3.072	3.141	18,134,869	3.1009	0.90%
2013-02-19	6.700	6.700	6.710	6.600	6.780	8,553,326	57,459,690	6.7178	3.077	3.077	3.081	3.031	3.114	18,625,452	3.0850	-0.45%
2013-02-18	6.730	6.720	6.730	6.590	6.770	6,850,189	45,956,617	6.7088	3.091	3.086	3.091	3.026	3.109	14,916,754	3.0809	0.00%
2013-02-15	6.730	6.710	6.730	6.550	6.750	5,994,839	39,965,034	6.6666	3.091	3.081	3.091	3.008	3.100	13,054,171	3.0615	1.82%
2013-02-14	6.610	6.600	6.610	6.530	6.690	4,482,991	29,637,964	6.6112	3.035	3.031	3.035	2.999	3.072	9,762,019	3.0360	-0.30%
2013-02-08	6.630	6.630	6.640	6.440	6.810	11,132,039	74,060,750	6.6529	3.045	3.045	3.049	2.957	3.127	24,240,775	3.0552	1.84%
2013-02-07	6.510	6.500	6.510	6.370	6.550	4,416,869	28,665,196	6.4899	2.990	2.985	2.990	2.925	3.008	9,618,034	2.9804	0.62%
2013-02-06	6.470	6.450	6.470	6.350	6.520	3,915,839	25,283,578	6.4567	2.971	2.962	2.971	2.916	2.994	8,527,007	2.9651	2.21%
2013-02-05	6.330	6.320	6.330	6.320	6.560	6,762,033	43,134,474	6.3789	2.907	2.902	2.907	2.902	3.013	14,724,789	2.9294	-2.62%
2013-02-04	6.500	6.490	6.510	6.420	6.690	7,572,814	49,348,289	6.5165	2.985	2.980	2.990	2.948	3.072	16,490,320	2.9926	-1.66%
2013-02-01	6.610	6.580	6.600	6.420	6.610	4,684,130	30,575,364	6.5274	3.035	3.022	3.031	2.948	3.035	10,200,013	2.9976	1.85%
2013-01-31	6.490	6.460	6.510	6.460	6.640	7,901,205	51,403,461	6.5058	2.980	2.967	2.990	2.967	3.049	17,205,414	2.9876	-3.28%
2013-01-30	6.710	6.700	6.720	6.600	6.790	9,070,636	60,705,091	6.6925	3.081	3.077	3.086	3.031	3.118	19,751,929	3.0734	-0.89%
2013-01-29	6.770	6.760	6.770	6.450	6.780	13,494,974	90,426,627	6.7008	3.109	3.104	3.109	2.962	3.114	29,386,228	3.0772	5.45%
2013-01-28	6.420	6.400	6.420	6.050	6.570	22,187,262	141,526,577	6.3787	2.948	2.939	2.948	2.778	3.017	48,314,278	2.9293	0.63%
2013-01-25	6.380	6.360	6.380	6.320	6.550	11,778,817	75,356,325	6.3976	2.930	2.921	2.930	2.902	3.008	25,649,179	2.9380	-0.31%
2013-01-24	6.400	6.400	6.410	6.380	6.690	20,105,814	129,490,812	6.4405	2.939	2.939	2.944	2.930	3.072	43,781,783	2.9576	-3.90%
2013-01-23	6.660	6.650	6.670	6.600	6.990	25,332,377	169,490,939	6.6907	3.058	3.054	3.063	3.031	3.210	55,162,981	3.0725	-4.58%
2013-01-22	6.980	6.980	6.990	6.980	7.280	8,260,104	58,612,508	7.0959	3.205	3.205	3.210	3.205	3.343	17,986,941	3.2586	-3.06%
2013-01-21	7.200	7.190	7.200	7.080	7.350	5,036,530	36,431,522	7.2335	3.306	3.302	3.306	3.251	3.375	10,967,388	3.3218	-0.69%
2013-01-18	7.250	7.230	7.260	7.190	7.400	9,764,409	71,090,998	7.2806	3.329	3.320	3.334	3.302	3.398	21,262,668	3.3435	0.97%
2013-01-17	7.180	7.170	7.180	7.090	7.410	10,482,336	75,478,477	7.2005	3.297	3.293	3.297	3.256	3.403	22,826,003	3.3067	-0.97%
2013-01-16	7.250	7.240	7.250	7.220	7.680	14,621,081	107,732,816	7.3683	3.329	3.325	3.329	3.316	3.527	31,838,403	3.3837	-5.10%
2013-01-15	7.640	7.610	7.640	7.540	7.900	13,661,881	105,013,193	7.6866	3.509	3.495	3.509	3.463	3.628	29,749,679	3.5299	-2.18%
2013-01-14	7.810	7.810	7.820	7.630	7.900	12,655,578	98,495,211	7.7828	3.587	3.587	3.591	3.504	3.628	27,558,385	3.5741	2.36%
2013-01-11	7.630	7.620	7.630	7.480	7.990	13,168,457	101,807,433	7.7312	3.504	3.499	3.504	3.435	3.669	28,675,215	3.5504	-2.55%
2013-01-10	7.830	7.810	7.830	7.420	7.920	20,425,873	159,040,216	7.7862	3.596	3.587	3.596	3.407	3.637	44,478,734	3.5756	6.10%
2013-01-09	7.380	7.370	7.380	6.970	7.440	13,267,024	96,810,594	7.2971	3.389	3.385	3.389	3.201	3.417	28,889,851	3.3510	7.42%
2013-01-08	6.870	6.860	6.870	6.850	7.050	8,472,455	58,824,158	6.9430	3.155	3.150	3.155	3.146	3.238	18,449,349	3.1884	-2.83%
2013-01-07	7.070	7.040	7.050	7.010	7.130	5,396,557	38,120,023	7.0638	3.247	3.233	3.238	3.219	3.274	11,751,371	3.2439	-0.98%
2013-01-04	7.140	7.140	7.160	7.000	7.200	5,449,820	38,757,297	7.1117	3.279	3.279	3.288	3.215	3.306	11,867,355	3.2659	0.28%
2013-01-03	7.120	7.100	7.110	6.850	7.150	7,348,816	51,998,452	7.0758	3.270	3.261	3.265	3.146	3.283	16,002,549	3.2494	2.30%
2013-01-02	6.960	6.950	6.960	6.880	7.010	8,118,884	56,408,617	6.9478	3.196	3.192	3.196	3.159	3.219	17,679,424	3.1906	1.31%
2012-12-31	6.870	6.850	6.890	6.840	6.920	1,294,533	8,922,869	6.8927	3.155	3.146	3.164	3.141	3.178	2,818,934	3.1653	-0.72%
2012-12-28	6.920	6.900	6.940	6.880	7.050	4,765,566	33,144,182	6.9549	3.178	3.169	3.187	3.159	3.238	10,377,345	3.1939	1.76%
2012-12-27	6.800	6.790	6.800	6.690	6.850	2,445,057	16,497,222	6.7472	3.123	3.118	3.123	3.072	3.146	5,324,279	3.0985	-0.15%
2012-12-24	6.810	6.800	6.810	6.700	6.810	2,847,241	19,351,219	6.7965	3.127	3.123	3.127	3.077	3.127	6,200,062	3.1211	1.19%
2012-12-21	6.730	6.720	6.730	6.400	6.780	5,046,152	33,789,925	6.6962	3.091	3.086	3.091	2.939	3.114	10,988,341	3.0751	0.30%
2012-12-20	6.710	6.700	6.720	6.620	6.770	3,114,748	20,885,285	6.7053	3.081	3.077	3.086	3.040	3.109	6,782,577	3.0793	-0.15%
2012-12-19	6.720	6.710	6.720	6.560	6.770	6,687,242	44,814,177	6.7014	3.086	3.081	3.086	3.013	3.109	14,561,926	3.0775	2.44%
2012-12-18	6.560	6.560	6.570	6.540	6.920	11,675,834	77,448,554	6.6332	3.013	3.013	3.017	3.003	3.178	25,424,926	3.0462	-5.20%
2012-12-17	6.920	6.910	6.920	6.870	7.020	4,753,339	32,852,834	6.9115	3.178	3.173	3.178	3.155	3.224	10,350,720	3.1740	-1.14%
2012-12-14	7.000	6.990	7.000	6.760	7.060	9,129,565	63,755,392	6.9834	3.215	3.210	3.215	3.104	3.242	19,880,251	3.2070	3.09%
2012-12-13	6.790	6.790	6.800	6.770	6.920	5,903,412	40,409,102	6.8450	3.118	3.118	3.123	3.109	3.178	12,855,083	3.1434	-1.59%
2012-12-12	6.900	6.890	6.900	6.550	6.900	11,287,962	76,496,043	6.7768	3.169	3.164	3.169	3.008	3.169	24,580,308	3.1121	5.18%
2012-12-11	6.560	6.530	6.560	6.480	6.600	3,876,849	25,476,869	6.5715	3.013	2.999	3.013	2.976	3.031	8,442,103	3.0178	1.23%
2012-12-10	6.480	6.470	6.490	6.390	6.670	3,343,124	21,773,143	6.5128	2.976	2.971	2.980	2.934	3.063	7,279,881	2.9909	-0.46%
2012-12-07	6.510	6.500	6.510	6.440	6.600	7,140,678	46,635,660	6.5310	2.990	2.985	2.990	2.957	3.031	15,549,314	2.9992	1.40%
2012-12-06	6.420	6.410	6.430	6.300	6.470	5,641,399	36,208,654	6.4184	2.948	2.944	2.953	2.893	2.971	12,284,532	2.9475	-0.31%
2012-12-05	6.440	6.430	6.440	6.220	6.450	11,028,360	70,626,360	6.4041	2.957	2.953	2.957	2.856	2.962	24,015,007	2.9409	2.88%
2012-12-04	6.260	6.240	6.250	6.020	6.330	4,743,388	29,515,126	6.2224	2.875	2.866	2.870	2.765	2.907	10,329,051	2.8575	3.13%
2012-12-03	6.070	6.060	6.070	6.060	6.350	8,373,229	51,785,083	6.1846	2.788	2.783	2.788	2.783	2.916	18,233,278	2.8401	-3.80%
2012-11-30	6.310	6.310	6.340	6.300	6.590	16,980,492	108,630,175	6.3974	2.898	2.898	2.912	2.893	3.026	36,976,181	2.9378	1.61%
2012-11-29	6.210	6.210	6.220	5.850	6.220	9,680,308	59,332,761	6.1292	2.852	2.852	2.856	2.686	2.856	21,079,532	2.8147	6.88%
2012-11-28	5.810	5.800	5.810	5.800	6.000	8,851,861	51,844,801	5.8569	2.668	2.664	2.668	2.664	2.755	19,275,532	2.6897	-3.17%
2012-11-27	6.000	6.000	6.010	5.980	6.170	8,577,997	52,012,009	6.0634	2.755	2.755	2.760	2.746	2.833	18,679,174	2.7845	-0.33%
2012-11-26	6.020	6.010	6.020	5.660	6.020	10,918,002	65,091,230	5.9618	2.765	2.760	2.765	2.599	2.765	23,774,695	2.7378	2.56%
2012-11-23	5.870	5.860	5.870	5.730	5.870	9,476,363	55,112,398	5.8158	2.696	2.691	2.696	2.631	2.696	20,635,428	2.6708	2.62%
2012-11-22	5.720	5.700	5.710	5.460	5.720	13,161,389	73,903,762	5.6152	2.627	2.618	2.622	2.507	2.627	28,659,823	2.5787	4.57%
2012-11-21	5.470	5.460	5.470	5.380	5.480	6,156,544	33,358,162	5.4183	2.512	2.507	2.512	2.471	2.517	13,406,295	2.4882	2.05%
2012-11-20	5.360	5.350	5.360	5.350	5.500	11,452,924	61,764,448	5.3929	2.461	2.457	2.461	2.457	2.526	24,939,524	2.4766	-0.74%
2012-11-19	5.400	5.390	5.400	5.300	5.420	8,855,277	47,694,603	5.3860	2.480	2.475	2.480	2.434	2.489	19,282,970	2.4734	2.08%
2012-11-16	5.290	5.270	5.280	5.150	5.340	9,371,181	49,145,082	5.2443	2.429	2.420	2.425	2.365	2.452	20,406,387	2.4083	4.13%
2012-11-15	5.080	5.060	5.080	4.980	5.120	4,733,004	23,928,351	5.0556	2.333	2.324	2.333	2.287	2.351	10,306,439	2.3217	-1.36%
2012-11-14	5.150	5.130	5.140	5.050	5.200	6,839,064	34,890,440	5.1016	2.365	2.356	2.360	2.319	2.388	14,892,529	2.3428	1.18%
2012-11-13	5.090	5.080	5.090	5.050	5.160	5,741,035	29,371,745	5.1161	2.337	2.333	2.337	2.319	2.370	12,501,496	2.3495	-1.93%
2012-11-12	5.190	5.180	5.190	5.120	5.250	3,649,570	18,946,720	5.1915	2.383	2.379	2.383	2.351	2.411	7,947,188	2.3841	-0.19%
2012-11-09	5.200	5.190	5.200	5.170	5.260	4,141,258	21,582,345	5.2115	2.388	2.383	2.388	2.374	2.416	9,017,872	2.3933	-0.95%
2012-11-08	5.250	5.230	5.240	5.220	5.360	4,943,570	26,105,272	5.2807	2.411	2.402	2.406	2.397	2.461	10,764,961	2.4250	-3.67%
2012-11-07	5.450	5.440	5.450	5.270	5.450	6,847,530	36,777,083	5.3709	2.503	2.498	2.503	2.420	2.503	14,910,964	2.4664	2.83%
2012-11-06	5.300	5.290	5.300	5.290	5.390	2,820,181	14,997,889	5.3181	2.434	2.429	2.434	2.429	2.475	6,141,137	2.4422	-1.30%
2012-11-05	5.370	5.360	5.370	5.340	5.460	2,824,958	15,213,048	5.3852	2.466	2.461	2.466	2.452	2.507	6,151,539	2.4730	-0.56%
2012-11-02	5.400	5.400	5.420	5.330	5.550	12,055,724	65,359,841	5.4215	2.480	2.480	2.489	2.448	2.549	26,252,162	2.4897	0.93%
2012-11-01	5.350	5.340	5.350	5.260	5.380	7,128,218	37,919,681	5.3197	2.457	2.452	2.457	2.416	2.471	15,522,182	2.4429	0.75%
2012-10-31	5.310	5.300	5.310	5.130	5.360	14,290,767	74,974,833	5.2464	2.438	2.434	2.438	2.356	2.461	31,119,121	2.4093	3.51%
2012-10-30	5.130	5.130	5.140	5.050	5.200	4,660,544	23,918,426	5.1321	2.356	2.356	2.360	2.319	2.388	10,148,653	2.3568	0.79%
2012-10-29	5.090	5.080	5.090	5.020	5.160	5,607,880	28,470,346	5.0768	2.337	2.333	2.337	2.305	2.370	12,211,542	2.3314	-1.55%
2012-10-26	5.170	5.160	5.170	5.110	5.370	8,808,635	45,944,058	5.2158	2.374	2.370	2.374	2.347	2.466	19,181,404	2.3952	-3.72%
2012-10-25	5.370	5.360	5.370	5.280	5.510	9,726,961	52,196,453	5.3662	2.466	2.461	2.466	2.425	2.530	21,181,122	2.4643	-1.47%
2012-10-24	5.450	5.440	5.450	5.360	5.500	12,111,357	65,719,365	5.4263	2.503	2.498	2.503	2.461	2.526	26,373,307	2.4919	-1.45%
2012-10-22	5.530	5.510	5.530	5.270	5.540	15,220,351	82,382,560	5.4127	2.540	2.530	2.540	2.420	2.544	33,143,354	2.4856	4.73%
2012-10-19	5.280	5.260	5.280	5.200	5.330	18,343,004	96,367,902	5.2537	2.425	2.416	2.425	2.388	2.448	39,943,144	2.4126	1.54%
2012-10-18	5.200	5.200	5.220	5.130	5.220	12,868,486	66,711,613	5.1841	2.388	2.388	2.397	2.356	2.397	28,022,007	2.3807	1.36%
2012-10-17	5.130	5.130	5.140	5.050	5.190	10,165,273	52,046,716	5.1201	2.356	2.356	2.360	2.319	2.383	22,135,576	2.3513	0.59%
2012-10-16	5.100	5.090	5.100	5.070	5.160	6,634,791	33,931,888	5.1142	2.342	2.337	2.342	2.328	2.370	14,447,711	2.3486	0.59%
2012-10-15	5.070	5.070	5.080	4.980	5.080	8,812,752	44,492,960	5.0487	2.328	2.328	2.333	2.287	2.333	19,190,369	2.3185	2.01%
2012-10-12	4.970	4.970	4.980	4.860	5.110	11,380,354	56,682,759	4.9808	2.282	2.282	2.287	2.232	2.347	24,781,498	2.2873	-1.58%
2012-10-11	5.050	5.040	5.050	4.980	5.120	15,577,132	78,366,383	5.0309	2.319	2.315	2.319	2.287	2.351	33,920,269	2.3103	-0.39%
2012-10-10	5.070	5.070	5.080	4.830	5.110	26,382,350	132,081,667	5.0064	2.328	2.328	2.333	2.218	2.347	57,449,369	2.2991	4.54%
2012-10-09	4.850	4.830	4.850	4.830	4.940	6,594,916	32,204,771	4.8833	2.227	2.218	2.227	2.218	2.269	14,360,880	2.2425	0.83%
2012-10-08	4.810	4.800	4.810	4.790	4.890	3,367,125	16,232,852	4.8210	2.209	2.204	2.209	2.200	2.246	7,332,145	2.2139	-1.23%
2012-10-05	4.870	4.870	4.880	4.780	4.960	9,514,512	46,522,949	4.8897	2.236	2.236	2.241	2.195	2.278	20,718,500	2.2455	1.67%
2012-10-04	4.790	4.780	4.790	4.750	4.920	4,829,262	23,218,968	4.8080	2.200	2.195	2.200	2.181	2.259	10,516,048	2.2080	-0.92%
2012-10-03	4.920	4.920	4.930	4.900	5.090	7,305,829	36,335,285	4.9735	2.220	2.220	2.225	2.211	2.297	16,190,890	2.2442	-3.34%
2012-09-28	5.090	5.070	5.090	5.000	5.170	5,525,452	28,098,308	5.0853	2.297	2.288	2.297	2.256	2.333	12,245,289	2.2946	2.41%
2012-09-27	4.970	4.970	4.990	4.910	5.060	10,320,552	51,468,709	4.9870	2.243	2.243	2.252	2.216	2.283	22,872,000	2.2503	-0.40%
2012-09-26	4.990	4.980	5.000	4.880	5.210	16,619,086	82,875,760	4.9868	2.252	2.247	2.256	2.202	2.351	36,830,563	2.2502	-4.41%
2012-09-25	5.220	5.210	5.220	5.160	5.350	5,140,825	26,775,477	5.2084	2.355	2.351	2.355	2.328	2.414	11,392,894	2.3502	-1.51%
2012-09-24	5.300	5.280	5.290	5.210	5.400	6,130,012	32,589,331	5.3164	2.392	2.382	2.387	2.351	2.437	13,585,091	2.3989	-2.03%
2012-09-21	5.410	5.400	5.440	5.310	5.470	8,630,239	46,652,582	5.4057	2.441	2.437	2.455	2.396	2.468	19,125,995	2.4392	2.08%
2012-09-20	5.300	5.290	5.330	5.280	5.500	10,743,591	57,633,686	5.3645	2.392	2.387	2.405	2.382	2.482	23,809,523	2.4206	-3.11%
2012-09-19	5.470	5.470	5.480	5.320	5.510	16,883,267	92,223,168	5.4624	2.468	2.468	2.473	2.401	2.486	37,416,031	2.4648	2.05%
2012-09-18	5.360	5.350	5.360	5.290	5.550	19,624,495	105,722,079	5.3873	2.419	2.414	2.419	2.387	2.504	43,491,032	2.4309	-1.83%
2012-09-17	5.460	5.450	5.460	5.270	5.600	17,056,781	92,512,041	5.4238	2.464	2.459	2.464	2.378	2.527	37,800,566	2.4474	-4.55%
2012-09-14	5.720	5.720	5.730	5.460	5.900	19,096,765	109,378,454	5.7276	2.581	2.581	2.586	2.464	2.662	42,321,498	2.5845	6.72%
2012-09-13	5.360	5.350	5.360	5.350	5.460	9,692,557	52,213,775	5.3870	2.419	2.414	2.419	2.414	2.464	21,480,263	2.4308	-2.90%
2012-09-12	5.520	5.510	5.520	5.210	5.560	16,381,120	89,929,903	5.4899	2.491	2.486	2.491	2.351	2.509	36,303,192	2.4772	5.54%
2012-09-11	5.230	5.220	5.230	5.100	5.310	8,313,499	42,974,861	5.1693	2.360	2.355	2.360	2.301	2.396	18,424,049	2.3325	-2.24%
2012-09-10	5.350	5.340	5.350	5.220	5.420	4,569,422	24,442,181	5.3491	2.414	2.410	2.414	2.355	2.446	10,126,573	2.4137	2.29%
2012-09-07	5.230	5.210	5.230	5.030	5.370	7,106,626	37,096,220	5.2199	2.360	2.351	2.360	2.270	2.423	15,749,424	2.3554	5.02%
2012-09-06	4.980	4.950	5.000	4.880	5.060	3,188,798	15,863,828	4.9749	2.247	2.234	2.256	2.202	2.283	7,066,888	2.2448	0.40%
2012-09-05	4.960	4.950	4.960	4.940	5.170	6,525,056	32,763,216	5.0211	2.238	2.234	2.238	2.229	2.333	14,460,572	2.2657	-4.80%
2012-09-04	5.210	5.200	5.210	5.140	5.360	3,898,177	20,243,258	5.1930	2.351	2.346	2.351	2.319	2.419	8,638,986	2.3432	-1.70%
2012-09-03	5.300	5.290	5.300	5.250	5.360	6,322,673	33,588,852	5.3124	2.392	2.387	2.392	2.369	2.419	14,012,059	2.3971	-2.03%
2012-08-31	5.410	5.400	5.410	5.400	5.650	4,944,740	26,905,254	5.4412	2.441	2.437	2.441	2.437	2.549	10,958,338	2.4552	-3.74%
2012-08-30	5.620	5.620	5.630	5.510	5.660	6,258,936	35,092,284	5.6067	2.536	2.536	2.540	2.486	2.554	13,870,807	2.5299	-1.75%
2012-08-29	5.720	5.730	5.750	5.650	5.850	4,014,488	23,079,820	5.7491	2.581	2.586	2.595	2.549	2.640	8,896,750	2.5942	-0.87%
2012-08-28	5.770	5.750	5.770	5.610	5.860	2,934,860	16,891,445	5.7555	2.604	2.595	2.604	2.531	2.644	6,504,121	2.5970	0.17%
2012-08-27	5.760	5.740	5.760	5.710	5.780	2,563,634	14,726,135	5.7442	2.599	2.590	2.599	2.577	2.608	5,681,425	2.5920	-0.35%
2012-08-24	5.780	5.780	5.790	5.780	5.900	2,459,834	14,271,665	5.8019	2.608	2.608	2.613	2.608	2.662	5,451,387	2.6180	-2.86%
2012-08-23	5.950	5.930	5.950	5.790	5.980	1,222,285	7,250,883	5.9322	2.685	2.676	2.685	2.613	2.698	2,708,780	2.6768	2.23%
2012-08-22	5.820	5.810	5.820	5.810	5.980	1,867,146	10,899,879	5.8377	2.626	2.622	2.626	2.622	2.698	4,137,895	2.6342	-2.02%
2012-08-21	5.940	5.940	5.960	5.870	6.170	2,620,986	15,695,325	5.9883	2.680	2.680	2.689	2.649	2.784	5,808,526	2.7021	-1.00%
2012-08-20	6.000	5.990	6.020	5.800	6.040	3,360,453	19,961,613	5.9402	2.707	2.703	2.716	2.617	2.725	7,447,303	2.6804	2.74%
2012-08-17	5.840	5.830	5.840	5.730	5.910	4,042,556	23,668,554	5.8548	2.635	2.631	2.635	2.586	2.667	8,958,953	2.6419	1.74%
2012-08-16	5.740	5.730	5.740	5.700	5.860	2,128,844	12,283,967	5.7703	2.590	2.586	2.590	2.572	2.644	4,717,860	2.6037	-0.17%
2012-08-15	5.750	5.740	5.750	5.690	6.000	4,654,768	26,907,296	5.7806	2.595	2.590	2.595	2.568	2.707	10,315,713	2.6084	-3.36%
2012-08-14	5.950	5.940	5.950	5.870	6.030	2,526,692	15,018,710	5.9440	2.685	2.680	2.685	2.649	2.721	5,599,555	2.6821	0.68%
2012-08-13	5.910	5.900	5.920	5.900	6.110	1,972,133	11,745,365	5.9557	2.667	2.662	2.671	2.662	2.757	4,370,563	2.6874	-2.31%
2012-08-10	6.050	6.030	6.050	5.950	6.060	4,360,844	26,274,680	6.0251	2.730	2.721	2.730	2.685	2.734	9,664,331	2.7187	1.17%
2012-08-09	5.980	5.980	5.990	5.820	5.990	4,853,651	28,795,171	5.9327	2.698	2.698	2.703	2.626	2.703	10,756,470	2.6770	3.82%
2012-08-08	5.760	5.750	5.760	5.760	5.890	4,178,399	24,279,516	5.8107	2.599	2.595	2.599	2.599	2.658	9,260,003	2.6220	0.00%
2012-08-07	5.760	5.750	5.760	5.610	5.780	5,333,285	30,629,189	5.7430	2.599	2.595	2.599	2.531	2.608	11,819,416	2.5914	3.04%
2012-08-06	5.590	5.570	5.580	5.470	5.600	2,873,298	15,963,650	5.5559	2.522	2.513	2.518	2.468	2.527	6,367,690	2.5070	3.33%
2012-08-03	5.410	5.410	5.420	5.410	5.520	2,731,272	14,843,769	5.4347	2.441	2.441	2.446	2.441	2.491	6,052,937	2.4523	-1.64%
2012-08-02	5.500	5.490	5.500	5.430	5.580	3,491,934	19,212,356	5.5019	2.482	2.477	2.482	2.450	2.518	7,738,686	2.4826	-0.90%
2012-08-01	5.550	5.550	5.560	5.540	5.850	6,053,743	34,003,668	5.6170	2.504	2.504	2.509	2.500	2.640	13,416,067	2.5345	-4.64%
2012-07-31	5.820	5.800	5.820	5.710	5.950	3,953,392	23,066,409	5.8346	2.626	2.617	2.626	2.577	2.685	8,761,351	2.6327	-0.17%
2012-07-30	5.830	5.830	5.840	5.710	5.900	7,256,639	42,367,001	5.8384	2.631	2.631	2.635	2.577	2.662	16,081,877	2.6345	2.82%
2012-07-27	5.670	5.660	5.670	5.570	5.690	2,631,452	14,864,226	5.6487	2.558	2.554	2.558	2.513	2.568	5,831,720	2.5489	3.47%
2012-07-26	5.480	5.480	5.490	5.460	5.570	2,084,210	11,489,740	5.5128	2.473	2.473	2.477	2.464	2.513	4,618,944	2.4875	-1.08%
2012-07-25	5.540	5.520	5.540	5.380	5.540	2,170,670	11,912,519	5.4879	2.500	2.491	2.500	2.428	2.500	4,810,553	2.4763	2.03%
2012-07-24	5.430	5.430	5.440	5.380	5.530	2,825,617	15,352,480	5.4333	2.450	2.450	2.455	2.428	2.495	6,262,021	2.4517	-1.27%
2012-07-23	5.500	5.480	5.500	5.400	5.530	2,846,534	15,639,476	5.4942	2.482	2.473	2.482	2.437	2.495	6,308,376	2.4792	-0.72%
2012-07-20	5.540	5.540	5.550	5.490	5.730	3,839,761	21,556,496	5.6140	2.500	2.500	2.504	2.477	2.586	8,509,527	2.5332	0.36%
2012-07-19	5.520	5.510	5.520	5.510	5.750	2,503,535	14,057,628	5.6151	2.491	2.486	2.491	2.486	2.595	5,548,236	2.5337	-1.08%
2012-07-18	5.580	5.560	5.590	5.410	5.650	5,684,608	31,741,875	5.5838	2.518	2.509	2.522	2.441	2.549	12,598,004	2.5196	3.33%
2012-07-17	5.400	5.400	5.410	5.380	5.540	4,074,473	22,116,489	5.4281	2.437	2.437	2.441	2.428	2.500	9,029,686	2.4493	0.37%
2012-07-16	5.380	5.360	5.370	5.280	5.590	5,508,000	29,767,310	5.4044	2.428	2.419	2.423	2.382	2.522	12,206,612	2.4386	-2.00%
2012-07-13	5.490	5.490	5.500	5.430	5.580	9,096,047	49,966,378	5.4932	2.477	2.477	2.482	2.450	2.518	20,158,301	2.4787	-0.62%
2012-07-12	5.770	5.750	5.770	5.740	6.020	7,524,701	43,780,033	5.8182	2.493	2.484	2.493	2.480	2.601	17,417,030	2.5136	-2.37%
2012-07-11	5.910	5.900	5.910	5.900	6.090	13,247,223	78,955,106	5.9601	2.553	2.549	2.553	2.549	2.631	30,662,651	2.5750	-4.06%
2012-07-10	6.160	6.150	6.160	6.100	6.350	5,369,636	33,206,607	6.1841	2.661	2.657	2.661	2.635	2.743	12,428,814	2.6717	-2.53%
2012-07-09	6.320	6.300	6.310	6.250	6.440	6,186,440	39,055,135	6.3130	2.730	2.722	2.726	2.700	2.782	14,319,427	2.7274	-0.78%
2012-07-06	6.370	6.340	6.370	6.310	6.420	2,925,903	18,543,659	6.3378	2.752	2.739	2.752	2.726	2.774	6,772,434	2.7381	0.47%
2012-07-05	6.340	6.320	6.340	6.230	6.360	2,095,333	13,236,374	6.3171	2.739	2.730	2.739	2.692	2.748	4,849,957	2.7292	-0.16%
2012-07-04	6.350	6.350	6.360	6.250	6.390	3,339,688	21,094,756	6.3164	2.743	2.743	2.748	2.700	2.761	7,730,200	2.7289	2.75%
2012-07-03	6.180	6.170	6.180	6.030	6.300	11,766,819	72,394,726	6.1524	2.670	2.666	2.670	2.605	2.722	27,236,037	2.6580	-4.04%
2012-06-29	6.440	6.430	6.440	6.400	6.490	6,536,904	42,113,070	6.4424	2.782	2.778	2.782	2.765	2.804	15,130,628	2.7833	-0.92%
2012-06-28	6.500	6.500	6.510	6.490	6.720	5,703,944	37,377,057	6.5528	2.808	2.808	2.813	2.804	2.903	13,202,619	2.8310	-2.11%
2012-06-27	6.640	6.630	6.640	6.510	6.820	3,934,180	26,337,670	6.6946	2.869	2.864	2.869	2.813	2.946	9,106,240	2.8923	1.53%
2012-06-26	6.540	6.530	6.550	6.460	6.600	2,629,584	17,177,072	6.5322	2.825	2.821	2.830	2.791	2.851	6,086,560	2.8221	0.15%
2012-06-25	6.530	6.520	6.540	6.520	6.720	4,202,416	27,567,054	6.5598	2.821	2.817	2.825	2.817	2.903	9,727,111	2.8340	-1.80%
2012-06-22	6.650	6.630	6.650	6.630	6.750	1,623,407	10,821,925	6.6662	2.873	2.864	2.873	2.864	2.916	3,757,615	2.8800	-1.77%
2012-06-21	6.770	6.770	6.790	6.740	7.000	2,068,807	14,179,359	6.8539	2.925	2.925	2.933	2.912	3.024	4,788,559	2.9611	-2.45%
2012-06-20	6.940	6.940	6.970	6.920	7.080	4,999,607	34,965,348	6.9936	2.998	2.998	3.011	2.990	3.059	11,572,327	3.0215	1.02%
2012-06-19	6.870	6.860	6.880	6.740	6.900	4,525,142	30,909,804	6.8307	2.968	2.964	2.972	2.912	2.981	10,474,108	2.9511	0.29%
2012-06-18	6.850	6.830	6.860	6.770	6.990	7,810,046	53,667,520	6.8716	2.959	2.951	2.964	2.925	3.020	18,077,503	2.9687	0.29%
2012-06-15	6.830	6.800	6.880	6.620	6.880	5,811,162	39,593,672	6.8134	2.951	2.938	2.972	2.860	2.972	13,450,791	2.9436	2.86%
2012-06-14	6.640	6.640	6.650	6.560	6.670	5,987,921	39,678,389	6.6264	2.869	2.869	2.873	2.834	2.882	13,859,926	2.8628	0.00%
2012-06-13	6.640	6.640	6.660	6.550	6.760	3,274,068	21,674,990	6.6202	2.869	2.869	2.877	2.830	2.921	7,578,313	2.8601	0.30%
2012-06-12	6.620	6.600	6.620	6.560	6.680	2,415,379	16,017,562	6.6315	2.860	2.851	2.860	2.834	2.886	5,590,751	2.8650	-1.19%
2012-06-11	6.700	6.690	6.700	6.660	6.800	3,119,217	21,002,521	6.7333	2.895	2.890	2.895	2.877	2.938	7,219,888	2.9090	2.60%
2012-06-08	6.530	6.530	6.550	6.460	6.630	4,161,592	27,323,185	6.5656	2.821	2.821	2.830	2.791	2.864	9,632,618	2.8365	0.46%
2012-06-07	6.500	6.490	6.510	6.420	6.600	6,339,036	41,134,670	6.4891	2.808	2.804	2.813	2.774	2.851	14,672,633	2.8035	1.09%
2012-06-06	6.430	6.410	6.430	6.390	6.530	4,657,673	29,902,852	6.4201	2.778	2.769	2.778	2.761	2.821	10,780,871	2.7737	0.63%
2012-06-05	6.390	6.390	6.400	6.380	6.560	3,163,792	20,357,087	6.4344	2.761	2.761	2.765	2.756	2.834	7,323,063	2.7799	-0.16%
2012-06-04	6.400	6.380	6.400	6.360	6.600	4,549,376	29,090,600	6.3944	2.765	2.756	2.765	2.748	2.851	10,530,201	2.7626	-4.19%
2012-06-01	6.680	6.680	6.700	6.540	6.710	8,950,046	59,403,536	6.6372	2.886	2.886	2.895	2.825	2.899	20,716,201	2.8675	1.52%
2012-05-31	6.580	6.580	6.640	6.540	6.670	6,605,087	43,671,259	6.6118	2.843	2.843	2.869	2.825	2.882	15,288,448	2.8565	-1.79%
2012-05-30	6.700	6.700	6.710	6.570	6.800	8,533,643	56,788,451	6.6547	2.895	2.895	2.899	2.838	2.938	19,752,375	2.8750	-0.89%
2012-05-29	6.760	6.760	6.770	6.600	6.780	8,856,260	59,537,210	6.7226	2.921	2.921	2.925	2.851	2.929	20,499,119	2.9044	1.20%
2012-05-28	6.680	6.680	6.690	6.510	6.690	6,689,701	44,302,521	6.6225	2.886	2.886	2.890	2.813	2.890	15,484,299	2.8611	2.77%
2012-05-25	6.500	6.470	6.500	6.320	6.500	3,764,378	24,202,147	6.4293	2.808	2.795	2.808	2.730	2.808	8,713,208	2.7776	1.72%
2012-05-24	6.390	6.360	6.380	6.280	6.420	5,384,148	34,329,155	6.3760	2.761	2.748	2.756	2.713	2.774	12,462,404	2.7546	0.95%
2012-05-23	6.330	6.310	6.330	6.250	6.360	6,030,294	38,047,190	6.3093	2.735	2.726	2.735	2.700	2.748	13,958,004	2.7258	-0.94%
2012-05-22	6.390	6.360	6.390	6.310	6.430	14,208,782	90,429,375	6.3643	2.761	2.748	2.761	2.726	2.778	32,888,321	2.7496	-0.31%
2012-05-21	6.410	6.400	6.410	6.340	6.420	7,582,624	48,342,757	6.3755	2.769	2.765	2.769	2.739	2.774	17,551,101	2.7544	0.16%
2012-05-18	6.400	6.380	6.400	6.230	6.430	10,219,086	64,845,838	6.3456	2.765	2.756	2.765	2.692	2.778	23,653,581	2.7415	0.00%
2012-05-17	6.400	6.380	6.400	6.300	6.480	8,215,896	52,628,888	6.4057	2.765	2.756	2.765	2.722	2.800	19,016,902	2.7675	2.24%
2012-05-16	6.260	6.240	6.260	6.210	6.500	6,880,708	43,289,911	6.2915	2.705	2.696	2.705	2.683	2.808	15,926,413	2.7181	-4.28%
2012-05-15	6.540	6.530	6.550	6.370	6.680	8,618,168	56,384,766	6.5425	2.825	2.821	2.830	2.752	2.886	19,948,020	2.8266	1.08%
2012-05-14	6.470	6.460	6.470	6.460	6.850	7,943,861	52,258,066	6.5784	2.795	2.791	2.795	2.791	2.959	18,387,237	2.8421	-3.58%
2012-05-11	6.710	6.690	6.700	6.650	6.890	9,651,103	64,676,331	6.7014	2.899	2.890	2.895	2.873	2.977	22,338,901	2.8952	-3.03%
2012-05-10	6.920	6.900	6.910	6.810	7.200	6,017,226	41,790,818	6.9452	2.990	2.981	2.985	2.942	3.111	13,927,757	3.0005	-3.76%
2012-05-09	7.190	7.180	7.210	7.150	7.390	10,552,088	76,391,286	7.2394	3.106	3.102	3.115	3.089	3.193	24,424,363	3.1277	-2.71%
2012-05-08	7.390	7.350	7.400	7.150	7.480	9,349,944	68,794,541	7.3577	3.193	3.175	3.197	3.089	3.232	21,641,824	3.1788	2.64%
2012-05-07	7.200	7.170	7.180	7.050	7.440	12,143,884	87,952,288	7.2425	3.111	3.098	3.102	3.046	3.214	28,108,810	3.1290	-4.38%
2012-05-04	7.530	7.500	7.530	7.260	7.560	11,470,193	85,796,788	7.4800	3.253	3.240	3.253	3.137	3.266	26,549,453	3.2316	1.76%
2012-05-03	7.400	7.400	7.430	7.230	7.640	32,206,948	237,019,857	7.3593	3.197	3.197	3.210	3.124	3.301	74,547,729	3.1794	-4.64%
2012-05-02	7.760	7.760	7.790	7.720	8.740	28,138,959	225,627,785	8.0183	3.353	3.353	3.366	3.335	3.776	65,131,769	3.4642	-9.87%
2012-04-30	8.610	8.600	8.610	8.380	8.670	5,579,429	47,878,798	8.5813	3.720	3.715	3.720	3.620	3.746	12,914,411	3.7074	2.50%
2012-04-27	8.400	8.390	8.400	8.320	8.550	7,669,447	64,746,217	8.4421	3.629	3.625	3.629	3.594	3.694	17,752,066	3.6472	0.84%
2012-04-26	8.330	8.280	8.310	8.250	8.380	4,435,485	36,848,801	8.3077	3.599	3.577	3.590	3.564	3.620	10,266,584	3.5892	0.60%
2012-04-25	8.280	8.260	8.280	8.110	8.350	4,247,284	35,127,308	8.2705	3.577	3.569	3.577	3.504	3.607	9,830,965	3.5731	1.60%
2012-04-24	8.150	8.130	8.150	8.040	8.350	10,129,245	82,668,427	8.1614	3.521	3.512	3.521	3.474	3.607	23,445,631	3.5260	-1.81%
2012-04-23	8.300	8.250	8.300	8.150	8.310	7,068,920	58,366,642	8.2568	3.586	3.564	3.586	3.521	3.590	16,362,057	3.5672	0.48%
2012-04-20	8.260	8.240	8.260	8.090	8.280	7,330,370	60,382,396	8.2373	3.569	3.560	3.569	3.495	3.577	16,967,222	3.5588	1.10%
2012-04-19	8.170	8.150	8.170	7.940	8.180	3,619,209	29,305,066	8.0971	3.530	3.521	3.530	3.430	3.534	8,377,193	3.4982	1.36%
2012-04-18	8.060	8.050	8.070	7.950	8.150	2,620,294	21,113,300	8.0576	3.482	3.478	3.486	3.435	3.521	6,065,057	3.4811	0.75%
2012-04-17	8.000	7.970	8.000	7.700	8.040	2,665,430	21,099,176	7.9159	3.456	3.443	3.456	3.327	3.474	6,169,531	3.4199	0.88%
2012-04-16	7.930	7.900	7.930	7.820	8.040	1,634,078	12,896,864	7.8924	3.426	3.413	3.426	3.378	3.474	3,782,314	3.4098	-1.73%
2012-04-13	8.070	8.080	8.090	7.850	8.090	3,821,537	30,662,171	8.0235	3.486	3.491	3.495	3.391	3.495	8,845,511	3.4664	2.93%
2012-04-12	7.840	7.790	7.840	7.530	7.840	3,728,905	28,919,764	7.7556	3.387	3.366	3.387	3.253	3.387	8,631,100	3.3506	4.53%
2012-04-11	7.500	7.480	7.500	7.420	7.690	8,324,926	62,425,900	7.4987	3.240	3.232	3.240	3.206	3.322	19,269,268	3.2397	-4.70%
2012-04-10	7.870	7.850	7.860	7.840	8.080	4,584,824	36,508,272	7.9629	3.400	3.391	3.396	3.387	3.491	10,612,251	3.4402	-2.84%
2012-04-05	8.100	8.070	8.090	7.830	8.190	4,376,009	35,246,609	8.0545	3.499	3.486	3.495	3.383	3.538	10,128,918	3.4798	-1.46%
2012-04-03	8.220	8.180	8.220	7.900	8.230	5,121,706	41,521,641	8.1070	3.551	3.534	3.551	3.413	3.556	11,854,944	3.5025	4.05%
2012-04-02	7.900	7.870	7.900	7.520	7.950	6,281,253	49,239,986	7.8392	3.413	3.400	3.413	3.249	3.435	14,538,886	3.3868	2.60%
2012-03-30	7.700	7.680	7.710	7.220	7.740	7,620,648	57,830,857	7.5887	3.327	3.318	3.331	3.119	3.344	17,639,113	3.2786	4.62%
2012-03-29	7.360	7.330	7.370	7.200	7.610	10,283,586	75,780,795	7.3691	3.180	3.167	3.184	3.111	3.288	23,802,876	3.1837	-2.65%
2012-03-28	7.560	7.550	7.560	7.530	7.690	8,078,541	61,150,704	7.5695	3.266	3.262	3.266	3.253	3.322	18,698,974	3.2703	-1.69%
2012-03-27	7.690	7.690	7.700	7.650	7.820	8,096,932	62,490,064	7.7177	3.322	3.322	3.327	3.305	3.378	18,741,543	3.3343	0.65%
2012-03-26	7.640	7.620	7.660	7.520	7.770	3,099,868	23,712,285	7.6494	3.301	3.292	3.309	3.249	3.357	7,175,101	3.3048	-0.91%
2012-03-23	7.710	7.700	7.720	7.660	7.910	5,868,035	45,475,630	7.7497	3.331	3.327	3.335	3.309	3.417	13,582,432	3.3481	-2.77%
2012-03-22	7.930	7.920	7.930	7.880	8.060	4,311,206	34,262,005	7.9472	3.426	3.422	3.426	3.404	3.482	9,978,922	3.4334	2.06%
2012-03-21	7.770	7.770	7.800	7.770	8.060	4,748,856	37,485,146	7.8935	3.357	3.357	3.370	3.357	3.482	10,991,927	3.4102	-3.00%
2012-03-20	8.010	8.000	8.010	7.900	8.220	5,946,896	47,929,533	8.0596	3.461	3.456	3.461	3.413	3.551	13,764,967	3.4820	-1.96%
2012-03-19	8.170	8.170	8.190	8.160	8.640	4,236,151	35,287,790	8.3302	3.530	3.530	3.538	3.525	3.733	9,805,196	3.5989	-3.66%
2012-03-16	8.480	8.470	8.530	8.460	8.720	2,555,442	21,783,497	8.5244	3.664	3.659	3.685	3.655	3.767	5,914,947	3.6828	-1.97%
2012-03-15	8.650	8.590	8.660	8.570	8.750	2,735,285	23,681,223	8.6577	3.737	3.711	3.741	3.703	3.780	6,331,220	3.7404	0.35%
2012-03-14	8.620	8.610	8.630	8.550	8.890	4,538,107	39,549,129	8.7149	3.724	3.720	3.728	3.694	3.841	10,504,118	3.7651	-0.92%
2012-03-13	8.700	8.690	8.700	8.670	8.970	3,715,290	32,649,955	8.7880	3.759	3.754	3.759	3.746	3.875	8,599,586	3.7967	0.35%
2012-03-12	8.670	8.650	8.670	8.580	9.000	4,889,508	42,599,372	8.7124	3.746	3.737	3.746	3.707	3.888	11,317,487	3.7640	-1.81%
2012-03-09	8.830	8.780	8.830	8.460	8.990	6,636,089	57,955,614	8.7334	3.815	3.793	3.815	3.655	3.884	15,360,206	3.7731	2.91%
2012-03-08	8.580	8.570	8.590	8.370	8.650	6,662,884	56,894,191	8.5390	3.707	3.703	3.711	3.616	3.737	15,422,227	3.6891	2.63%
2012-03-07	8.360	8.350	8.360	8.020	8.530	18,889,222	158,109,329	8.3703	3.612	3.607	3.612	3.465	3.685	43,721,889	3.6163	1.09%
2012-03-06	8.270	8.270	8.310	8.250	8.900	11,486,246	97,410,253	8.4806	3.573	3.573	3.590	3.564	3.845	26,586,610	3.6639	-7.39%
2012-03-05	8.930	8.910	8.930	8.770	9.100	3,429,115	30,846,535	8.9955	3.858	3.849	3.858	3.789	3.931	7,937,192	3.8863	-2.19%
2012-03-02	9.130	9.120	9.130	9.000	9.150	7,413,910	67,455,691	9.0985	3.944	3.940	3.944	3.888	3.953	17,160,588	3.9308	2.93%
2012-03-01	8.870	8.840	8.880	8.820	9.190	3,870,027	34,722,455	8.9721	3.832	3.819	3.836	3.811	3.970	8,957,748	3.8762	-3.06%
2012-02-29	9.150	9.130	9.140	8.790	9.180	5,545,416	50,330,674	9.0761	3.953	3.944	3.949	3.798	3.966	12,835,683	3.9212	3.16%
2012-02-28	8.870	8.860	8.880	8.620	8.900	7,515,439	66,385,302	8.8332	3.832	3.828	3.836	3.724	3.845	17,395,591	3.8162	1.49%
2012-02-27	8.740	8.720	8.730	8.650	9.280	9,503,005	84,350,658	8.8762	3.776	3.767	3.772	3.737	4.009	21,996,106	3.8348	-4.27%
2012-02-24	9.130	9.120	9.130	8.900	9.190	3,373,677	30,550,594	9.0556	3.944	3.940	3.944	3.845	3.970	7,808,873	3.9123	1.44%
2012-02-23	9.000	8.980	9.000	8.900	9.190	3,380,345	30,470,975	9.0142	3.888	3.880	3.888	3.845	3.970	7,824,307	3.8944	-0.33%
2012-02-22	9.030	9.020	9.060	8.520	9.150	9,477,880	84,801,225	8.9473	3.901	3.897	3.914	3.681	3.953	21,937,950	3.8655	4.39%
2012-02-21	8.650	8.630	8.680	8.280	8.680	8,656,453	73,841,893	8.5303	3.737	3.728	3.750	3.577	3.750	20,036,637	3.6853	3.47%
2012-02-20	8.360	8.360	8.370	8.260	8.420	8,367,646	69,966,973	8.3616	3.612	3.612	3.616	3.569	3.638	19,368,150	3.6125	1.09%
2012-02-17	8.270	8.220	8.270	8.070	8.290	5,546,469	45,452,279	8.1948	3.573	3.551	3.573	3.486	3.582	12,838,120	3.5404	1.10%
2012-02-16	8.180	8.170	8.180	8.050	8.230	3,013,880	24,499,184	8.1288	3.534	3.530	3.534	3.478	3.556	6,976,070	3.5119	-0.97%
2012-02-15	8.260	8.260	8.280	8.100	8.320	5,443,778	44,778,712	8.2257	3.569	3.569	3.577	3.499	3.594	12,600,427	3.5537	1.23%
2012-02-14	8.160	8.140	8.160	8.030	8.260	5,603,019	45,719,776	8.1598	3.525	3.517	3.525	3.469	3.569	12,969,013	3.5253	-0.73%
2012-02-13	8.220	8.190	8.220	7.950	8.280	4,606,796	37,875,076	8.2216	3.551	3.538	3.551	3.435	3.577	10,663,108	3.5520	1.11%
2012-02-10	8.130	8.080	8.100	8.070	8.540	8,537,658	70,304,087	8.2346	3.512	3.491	3.499	3.486	3.690	19,761,668	3.5576	-3.21%
2012-02-09	8.400	8.380	8.400	8.200	8.570	12,282,576	103,275,864	8.4083	3.629	3.620	3.629	3.543	3.703	28,429,833	3.6327	0.00%
2012-02-08	8.400	8.380	8.410	8.100	8.410	8,526,389	70,320,905	8.2474	3.629	3.620	3.633	3.499	3.633	19,735,584	3.5632	2.94%
2012-02-07	8.160	8.150	8.180	8.110	8.290	9,184,018	75,185,346	8.1865	3.525	3.521	3.534	3.504	3.582	21,257,764	3.5368	1.24%
2012-02-06	8.060	8.040	8.060	7.930	8.140	6,273,791	50,463,833	8.0436	3.482	3.474	3.482	3.426	3.517	14,521,614	3.4751	2.15%
2012-02-03	7.890	7.870	7.920	7.810	8.150	15,693,264	124,334,454	7.9228	3.409	3.400	3.422	3.374	3.521	36,324,373	3.4229	-3.19%
2012-02-02	8.150	8.140	8.160	8.060	8.350	17,379,824	142,137,520	8.1783	3.521	3.517	3.525	3.482	3.607	40,228,165	3.5333	-1.09%
2012-02-01	8.240	8.230	8.240	8.120	8.400	5,181,739	42,700,033	8.2405	3.560	3.556	3.560	3.508	3.629	11,993,899	3.5601	-2.02%
2012-01-31	8.410	8.380	8.410	8.060	8.440	10,043,841	83,472,875	8.3109	3.633	3.620	3.633	3.482	3.646	23,247,951	3.5905	4.34%
2012-01-30	8.060	8.010	8.060	7.790	8.360	9,662,386	77,785,497	8.0503	3.482	3.461	3.482	3.366	3.612	22,365,017	3.4780	-0.49%
2012-01-27	8.100	8.080	8.100	7.920	8.250	5,205,402	42,088,948	8.0856	3.499	3.491	3.499	3.422	3.564	12,048,670	3.4932	1.25%
2012-01-26	8.000	7.990	8.000	7.860	8.150	3,618,263	28,921,452	7.9932	3.456	3.452	3.456	3.396	3.521	8,375,003	3.4533	2.17%
2012-01-20	7.830	7.820	7.850	7.580	8.000	6,006,432	47,110,101	7.8433	3.383	3.378	3.391	3.275	3.456	13,902,772	3.3885	1.29%
2012-01-19	7.730	7.700	7.730	7.560	7.730	6,879,636	52,677,505	7.6570	3.340	3.327	3.340	3.266	3.340	15,923,932	3.3081	2.25%
2012-01-18	7.560	7.520	7.590	7.070	7.650	3,903,142	29,133,293	7.4641	3.266	3.249	3.279	3.054	3.305	9,034,398	3.2247	0.27%
2012-01-17	7.540	7.500	7.540	7.250	7.550	2,908,375	21,661,140	7.4478	3.258	3.240	3.258	3.132	3.262	6,731,863	3.2177	4.72%
2012-01-16	7.200	7.180	7.200	7.160	7.290	835,908	6,039,226	7.2247	3.111	3.102	3.111	3.093	3.150	1,934,832	3.1213	-2.44%
2012-01-13	7.380	7.350	7.380	7.260	7.400	2,951,814	21,644,954	7.3328	3.188	3.175	3.188	3.137	3.197	6,832,409	3.1680	1.79%
2012-01-12	7.250	7.260	7.280	7.130	7.360	4,664,324	33,656,528	7.2157	3.132	3.137	3.145	3.080	3.180	10,796,266	3.1174	-1.76%
2012-01-11	7.380	7.380	7.400	7.010	7.410	6,810,115	49,181,671	7.2219	3.188	3.188	3.197	3.029	3.201	15,763,015	3.1201	3.94%
2012-01-10	7.100	7.070	7.130	6.570	7.180	12,044,583	83,953,506	6.9702	3.067	3.054	3.080	2.838	3.102	27,878,963	3.0114	6.93%
2012-01-09	6.640	6.640	6.650	6.410	6.650	4,130,714	27,036,140	6.5451	2.869	2.869	2.873	2.769	2.873	9,561,146	2.8277	1.37%
2012-01-06	6.550	6.520	6.570	6.450	6.850	10,580,990	68,950,971	6.5165	2.830	2.817	2.838	2.787	2.959	24,491,261	2.8153	-5.35%
2012-01-05	6.920	6.910	6.930	6.620	6.940	8,021,774	55,101,354	6.8690	2.990	2.985	2.994	2.860	2.998	18,567,578	2.9676	3.28%
2012-01-04	6.700	6.690	6.700	6.680	6.880	3,799,500	25,680,181	6.7588	2.895	2.890	2.895	2.886	2.972	8,794,503	2.9200	-1.03%
2012-01-03	6.770	6.740	6.770	6.600	6.780	5,152,859	34,567,697	6.7085	2.925	2.912	2.925	2.851	2.929	11,927,052	2.8983	4.48%
2011-12-30	6.480	6.450	6.500	6.450	6.600	2,018,911	13,122,801	6.4999	2.800	2.787	2.808	2.787	2.851	4,673,067	2.8082	0.31%
2011-12-29	6.460	6.440	6.500	6.280	6.520	3,997,688	25,816,841	6.4579	2.791	2.782	2.808	2.713	2.817	9,253,238	2.7900	2.22%
2011-12-28	6.320	6.330	6.340	6.280	6.610	3,896,056	24,748,546	6.3522	2.730	2.735	2.739	2.713	2.856	9,017,996	2.7444	-4.53%
2011-12-23	6.620	6.620	6.630	6.550	6.730	3,867,090	25,788,356	6.6687	2.860	2.860	2.864	2.830	2.908	8,950,950	2.8811	2.48%
2011-12-22	6.460	6.430	6.470	6.400	6.510	2,454,552	15,844,782	6.4553	2.791	2.778	2.795	2.765	2.813	5,681,422	2.7889	-0.46%
2011-12-21	6.490	6.460	6.490	6.380	6.490	4,760,659	30,707,128	6.4502	2.804	2.791	2.804	2.756	2.804	11,019,247	2.7867	4.01%
2011-12-20	6.240	6.240	6.320	6.230	6.540	11,428,432	73,109,100	6.3971	2.696	2.696	2.730	2.692	2.825	26,452,791	2.7638	-4.29%
2011-12-19	6.520	6.520	6.550	6.370	6.620	9,049,932	58,522,862	6.4667	2.817	2.817	2.830	2.752	2.860	20,947,402	2.7938	-1.36%
2011-12-16	6.610	6.610	6.640	6.440	6.680	6,451,194	42,353,250	6.5652	2.856	2.856	2.869	2.782	2.886	14,932,240	2.8364	1.07%
2011-12-15	6.540	6.500	6.560	6.410	6.790	9,870,739	64,578,262	6.5424	2.825	2.808	2.834	2.769	2.933	22,847,281	2.8265	-4.53%
2011-12-14	6.850	6.800	6.860	6.800	6.940	4,000,400	27,451,376	6.8622	2.959	2.938	2.964	2.938	2.998	9,259,516	2.9647	-1.44%
2011-12-13	6.950	6.900	6.950	6.870	7.110	4,237,756	29,480,517	6.9566	3.003	2.981	3.003	2.968	3.072	9,808,911	3.0055	-2.25%
2011-12-12	7.110	7.100	7.120	6.960	7.180	2,619,908	18,538,515	7.0760	3.072	3.067	3.076	3.007	3.102	6,064,163	3.0571	1.72%
2011-12-09	6.990	6.980	7.000	6.950	7.170	4,180,012	29,401,315	7.0338	3.020	3.016	3.024	3.003	3.098	9,675,254	3.0388	-2.78%
2011-12-08	7.190	7.160	7.200	7.100	7.430	5,369,013	38,543,097	7.1788	3.106	3.093	3.111	3.067	3.210	12,427,372	3.1015	-2.44%
2011-12-07	7.370	7.350	7.380	7.040	7.400	7,623,218	55,784,888	7.3178	3.184	3.175	3.188	3.041	3.197	17,645,062	3.1615	4.54%
2011-12-06	7.050	7.040	7.070	6.980	7.250	2,689,272	19,023,064	7.0737	3.046	3.041	3.054	3.016	3.132	6,224,716	3.0561	-3.29%
2011-12-05	7.290	7.270	7.280	7.190	7.550	2,194,092	16,040,887	7.3109	3.150	3.141	3.145	3.106	3.262	5,078,549	3.1586	-0.55%
2011-12-02	7.330	7.310	7.330	7.180	7.400	4,721,000	34,541,890	7.3166	3.167	3.158	3.167	3.102	3.197	10,927,450	3.1610	1.52%
2011-12-01	7.220	7.230	7.250	7.200	7.400	11,209,342	81,751,771	7.2932	3.119	3.124	3.132	3.111	3.197	25,945,675	3.1509	3.74%
2011-11-30	6.960	6.890	6.920	6.710	7.120	5,891,960	40,559,409	6.8839	3.007	2.977	2.990	2.899	3.076	13,637,810	2.9740	-0.71%
2011-11-29	7.010	6.970	7.010	6.750	7.040	5,839,774	40,455,211	6.9275	3.029	3.011	3.029	2.916	3.041	13,517,018	2.9929	2.79%
2011-11-28	6.820	6.820	6.830	6.580	6.840	5,953,480	40,391,292	6.7845	2.946	2.946	2.951	2.843	2.955	13,780,207	2.9311	3.81%
2011-11-25	6.570	6.560	6.580	6.560	6.700	5,004,162	33,195,219	6.6335	2.838	2.834	2.843	2.834	2.895	11,582,871	2.8659	-2.95%
2011-11-24	6.770	6.770	6.780	6.670	6.870	1,653,690	11,203,272	6.7747	2.925	2.925	2.929	2.882	2.968	3,827,709	2.9269	0.59%
2011-11-23	6.730	6.730	6.750	6.720	6.880	3,486,093	23,623,583	6.7765	2.908	2.908	2.916	2.903	2.972	8,069,076	2.9277	-2.46%
2011-11-22	6.900	6.870	6.900	6.790	7.040	3,537,548	24,333,394	6.8786	2.981	2.968	2.981	2.933	3.041	8,188,176	2.9718	0.58%
2011-11-21	6.860	6.820	6.860	6.770	7.060	4,498,108	31,025,199	6.8974	2.964	2.946	2.964	2.925	3.050	10,411,534	2.9799	-1.15%
2011-11-18	6.940	6.920	6.960	6.850	7.100	4,180,271	29,186,512	6.9820	2.998	2.990	3.007	2.959	3.067	9,675,853	3.0164	-3.07%
2011-11-17	7.160	7.140	7.170	6.980	7.170	3,002,395	21,331,892	7.1050	3.093	3.085	3.098	3.016	3.098	6,949,486	3.0696	0.28%
2011-11-16	7.140	7.110	7.130	7.040	7.350	4,841,595	34,538,104	7.1336	3.085	3.072	3.080	3.041	3.175	11,206,585	3.0819	-3.25%
2011-11-15	7.380	7.350	7.380	7.300	7.480	3,787,064	27,958,714	7.3827	3.188	3.175	3.188	3.154	3.232	8,765,718	3.1896	-0.67%
2011-11-14	7.430	7.430	7.460	7.210	7.480	7,266,090	53,418,794	7.3518	3.210	3.210	3.223	3.115	3.232	16,818,436	3.1762	5.24%
2011-11-11	7.060	7.050	7.060	7.000	7.280	5,690,830	40,411,024	7.1011	3.050	3.046	3.050	3.024	3.145	13,172,265	3.0679	-2.62%
2011-11-10	7.250	7.240	7.260	7.170	7.380	10,389,104	75,710,717	7.2875	3.132	3.128	3.137	3.098	3.188	24,047,113	3.1484	-2.03%
2011-11-09	7.400	7.400	7.410	7.380	7.590	6,453,636	48,207,141	7.4698	3.197	3.197	3.201	3.188	3.279	14,937,892	3.2272	0.68%
2011-11-08	7.350	7.310	7.320	7.320	7.570	6,371,209	47,016,607	7.3795	3.175	3.158	3.162	3.162	3.270	14,747,102	3.1882	-0.94%
2011-11-07	7.420	7.360	7.430	7.310	7.550	3,092,648	23,037,167	7.4490	3.206	3.180	3.210	3.158	3.262	7,158,390	3.2182	-0.27%
2011-11-04	7.440	7.440	7.450	7.360	7.510	8,027,320	59,786,752	7.4479	3.214	3.214	3.219	3.180	3.245	18,580,416	3.2177	2.34%
2011-11-03	7.270	7.250	7.290	7.200	7.510	13,089,684	95,588,387	7.3026	3.141	3.132	3.150	3.111	3.245	30,298,003	3.1549	-3.20%
2011-11-02	7.510	7.490	7.500	7.310	7.540	9,791,037	72,433,881	7.3980	3.245	3.236	3.240	3.158	3.258	22,662,799	3.1962	0.13%
2011-11-01	7.500	7.500	7.510	7.450	7.770	4,243,661	32,126,215	7.5704	3.240	3.240	3.245	3.219	3.357	9,822,579	3.2706	-4.70%
2011-10-31	7.870	7.830	7.870	7.720	8.020	6,556,171	51,515,311	7.8575	3.400	3.383	3.400	3.335	3.465	15,175,224	3.3947	-0.13%
2011-10-28	7.880	7.850	7.880	7.850	8.190	11,281,261	90,299,443	8.0044	3.404	3.391	3.404	3.391	3.538	26,112,142	3.4581	-0.63%
2011-10-27	7.930	7.930	7.980	7.790	8.010	13,441,380	106,587,472	7.9298	3.426	3.426	3.448	3.366	3.461	31,112,056	3.4259	1.41%
2011-10-26	7.820	7.750	7.820	7.500	7.870	12,725,593	98,087,635	7.7079	3.378	3.348	3.378	3.240	3.400	29,455,261	3.3301	1.56%
2011-10-25	7.700	7.680	7.690	7.600	8.040	6,455,862	49,869,213	7.7246	3.327	3.318	3.322	3.283	3.474	14,943,044	3.3373	-2.53%
2011-10-24	7.900	7.880	7.900	7.640	7.930	6,491,976	50,687,919	7.8078	3.413	3.404	3.413	3.301	3.426	15,026,635	3.3732	6.18%
2011-10-21	7.440	7.410	7.440	7.400	7.550	3,002,045	22,289,988	7.4249	3.214	3.201	3.214	3.197	3.262	6,948,676	3.2078	0.13%
2011-10-20	7.430	7.370	7.440	7.310	7.690	6,473,663	47,924,904	7.4031	3.210	3.184	3.214	3.158	3.322	14,984,247	3.1984	-4.38%
2011-10-19	7.770	7.730	7.780	7.600	7.800	5,084,090	39,273,446	7.7248	3.357	3.340	3.361	3.283	3.370	11,767,876	3.3373	2.78%
2011-10-18	7.560	7.540	7.580	7.520	7.890	5,444,622	41,578,644	7.6366	3.266	3.258	3.275	3.249	3.409	12,602,380	3.2993	-5.50%
2011-10-17	8.000	7.980	7.990	7.740	8.080	7,365,129	58,550,906	7.9497	3.456	3.448	3.452	3.344	3.491	17,047,677	3.4345	3.63%
2011-10-14	7.720	7.710	7.720	7.680	8.000	4,590,202	35,955,357	7.8331	3.335	3.331	3.335	3.318	3.456	10,624,699	3.3841	-2.03%
2011-10-13	7.880	7.840	7.850	7.560	7.990	9,237,049	72,009,440	7.7957	3.404	3.387	3.391	3.266	3.452	21,380,512	3.3680	4.93%
2011-10-12	7.510	7.520	7.530	7.340	7.660	7,615,088	57,473,881	7.5474	3.245	3.249	3.253	3.171	3.309	17,626,244	3.2607	-0.13%
2011-10-11	7.520	7.530	7.560	7.480	7.830	6,643,102	50,798,621	7.6468	3.249	3.253	3.266	3.232	3.383	15,376,439	3.3037	-0.27%
2011-10-10	7.540	7.520	7.550	7.400	7.720	4,976,661	37,468,874	7.5289	3.258	3.249	3.262	3.197	3.335	11,519,216	3.2527	-0.40%
2011-10-07	7.570	7.520	7.610	7.470	7.920	9,961,057	76,614,456	7.6914	3.270	3.249	3.288	3.227	3.422	23,056,335	3.3229	-0.39%
2011-10-06	7.600	7.550	7.640	7.260	7.760	7,684,792	58,182,235	7.5711	3.283	3.262	3.301	3.137	3.353	17,787,584	3.2709	6.74%
2011-10-04	7.120	7.030	7.140	7.000	7.590	9,591,651	69,092,270	7.2034	3.076	3.037	3.085	3.024	3.279	22,201,290	3.1121	-3.52%
2011-10-03	7.380	7.350	7.400	7.200	7.640	14,747,376	108,624,401	7.3657	3.188	3.175	3.197	3.111	3.301	34,134,976	3.1822	-3.78%
2011-09-30	7.670	7.580	7.590	7.410	7.940	22,823,945	176,227,595	7.7212	3.314	3.275	3.279	3.201	3.430	52,829,385	3.3358	-0.90%
2011-09-28	7.740	7.730	7.820	7.370	7.990	13,612,306	106,938,423	7.8560	3.344	3.340	3.378	3.184	3.452	31,507,689	3.3940	1.84%
2011-09-27	7.600	7.580	7.670	7.230	7.800	11,785,649	88,207,160	7.4843	3.283	3.275	3.314	3.124	3.370	27,279,622	3.2334	6.15%
2011-09-26	7.160	7.150	7.170	6.960	7.400	11,550,438	82,404,836	7.1343	3.093	3.089	3.098	3.007	3.197	26,735,192	3.0823	-1.92%
2011-09-23	7.300	7.300	7.320	6.750	7.450	12,544,243	90,187,651	7.1896	3.154	3.154	3.162	2.916	3.219	29,035,500	3.1061	3.11%
2011-09-22	7.080	7.090	7.100	7.080	7.410	4,947,417	35,541,013	7.1838	3.059	3.063	3.067	3.059	3.201	11,451,526	3.1036	-7.09%
2011-09-21	7.620	7.540	7.600	7.250	7.720	10,347,094	78,464,890	7.5833	3.292	3.258	3.283	3.132	3.335	23,949,874	3.2762	2.83%
2011-09-20	7.410	7.450	7.480	7.360	7.670	5,226,820	38,935,359	7.4491	3.201	3.219	3.232	3.180	3.314	12,098,245	3.2183	0.54%
2011-09-19	7.370	7.320	7.380	7.310	7.580	5,829,263	43,204,032	7.4116	3.184	3.162	3.188	3.158	3.275	13,492,689	3.2020	-2.90%
2011-09-16	7.590	7.590	7.600	7.560	7.870	10,333,714	79,335,618	7.6774	3.279	3.279	3.283	3.266	3.400	23,918,904	3.3169	1.07%
2011-09-15	7.510	7.470	7.560	7.390	7.650	5,402,966	40,589,121	7.5124	3.245	3.227	3.266	3.193	3.305	12,505,961	3.2456	2.04%
2011-09-14	7.360	7.370	7.380	7.320	7.960	13,545,445	102,011,786	7.5311	3.180	3.184	3.188	3.162	3.439	31,352,929	3.2537	-4.17%
2011-09-12	7.680	7.660	7.680	7.450	7.860	10,329,724	79,689,811	7.7146	3.318	3.309	3.318	3.219	3.396	23,909,669	3.3330	-1.79%
2011-09-09	7.820	7.830	7.860	7.800	8.090	4,356,541	34,366,354	7.8884	3.378	3.383	3.396	3.370	3.495	10,083,856	3.4081	-1.64%
2011-09-08	7.950	7.920	7.950	7.700	8.020	5,549,248	43,654,064	7.8667	3.435	3.422	3.435	3.327	3.465	12,844,553	3.3986	-0.87%
2011-09-07	8.020	7.980	8.010	7.920	8.090	6,598,915	52,887,878	8.0146	3.465	3.448	3.461	3.422	3.495	15,274,162	3.4626	1.78%
2011-09-06	7.880	7.820	7.850	7.600	7.900	7,755,855	60,152,615	7.7558	3.404	3.378	3.391	3.283	3.413	17,952,070	3.3507	-0.63%
2011-09-05	7.930	7.930	7.940	7.850	8.000	6,948,816	54,983,608	7.9127	3.426	3.426	3.430	3.391	3.456	16,084,059	3.4185	-2.34%
2011-09-02	8.120	8.100	8.140	8.060	8.400	9,721,617	78,950,590	8.1211	3.508	3.499	3.517	3.482	3.629	22,502,116	3.5086	-3.45%
2011-09-01	8.410	8.400	8.420	8.270	8.800	16,824,975	142,414,272	8.4645	3.633	3.629	3.638	3.573	3.802	38,943,885	3.6569	-0.24%
2011-08-31	8.430	8.420	8.440	8.030	8.520	10,782,210	89,809,460	8.3294	3.642	3.638	3.646	3.469	3.681	24,957,015	3.5986	1.81%
2011-08-30	8.280	8.280	8.300	8.100	8.600	9,257,965	77,423,939	8.3630	3.577	3.577	3.586	3.499	3.715	21,428,925	3.6131	-0.24%
2011-08-29	8.300	8.300	8.310	8.150	8.380	4,474,204	37,191,580	8.3124	3.586	3.586	3.590	3.521	3.620	10,356,205	3.5912	1.84%
2011-08-26	8.150	8.120	8.170	8.050	8.670	13,654,818	112,559,836	8.2432	3.521	3.508	3.530	3.478	3.746	31,606,089	3.5613	-2.86%
2011-08-25	8.390	8.370	8.390	8.030	8.530	12,755,763	107,232,430	8.4066	3.625	3.616	3.625	3.469	3.685	29,525,094	3.6319	5.67%
2011-08-24	7.940	7.940	8.010	7.910	8.180	11,874,390	95,500,548	8.0426	3.430	3.430	3.461	3.417	3.534	27,485,026	3.4746	-2.34%
2011-08-23	8.130	8.130	8.150	7.900	8.150	6,654,812	53,383,489	8.0218	3.512	3.512	3.521	3.413	3.521	15,403,543	3.4657	2.52%
2011-08-22	7.930	7.910	7.930	7.710	8.190	11,443,782	91,059,979	7.9572	3.426	3.417	3.426	3.331	3.538	26,488,320	3.4377	2.85%
2011-08-19	7.710	7.710	7.730	7.520	8.280	10,917,097	86,621,983	7.9345	3.331	3.331	3.340	3.249	3.577	25,269,230	3.4280	-8.32%
2011-08-18	8.410	8.400	8.420	8.340	8.680	8,120,642	68,774,026	8.4690	3.633	3.629	3.638	3.603	3.750	18,796,423	3.6589	0.00%
2011-08-17	8.410	8.400	8.410	8.280	8.690	4,895,751	41,458,495	8.4683	3.633	3.629	3.633	3.577	3.754	11,331,937	3.6586	-1.41%
2011-08-16	8.530	8.490	8.520	8.380	8.700	5,353,372	45,879,125	8.5701	3.685	3.668	3.681	3.620	3.759	12,391,169	3.7026	0.35%
2011-08-15	8.500	8.490	8.500	8.360	8.750	9,579,295	81,472,221	8.5050	3.672	3.668	3.672	3.612	3.780	22,172,690	3.6744	-0.35%
2011-08-12	8.530	8.510	8.530	8.480	8.750	5,955,007	51,186,895	8.5956	3.685	3.677	3.685	3.664	3.780	13,783,742	3.7136	1.07%
2011-08-11	8.440	8.440	8.450	8.180	8.610	8,705,798	73,866,243	8.4847	3.646	3.646	3.651	3.534	3.720	20,150,853	3.6657	-3.32%
2011-08-10	8.730	8.650	8.760	8.450	9.000	15,151,759	132,278,579	8.7302	3.772	3.737	3.785	3.651	3.888	35,070,980	3.7717	3.68%
2011-08-09	8.420	8.420	8.450	7.770	8.700	15,644,202	129,834,679	8.2992	3.638	3.638	3.651	3.357	3.759	36,210,812	3.5855	-3.88%
2011-08-08	8.760	8.730	8.740	8.580	8.830	17,527,741	152,405,134	8.6951	3.785	3.772	3.776	3.707	3.815	40,570,540	3.7565	-1.35%
2011-08-05	8.880	8.870	8.900	8.520	9.010	16,888,961	149,463,047	8.8497	3.836	3.832	3.845	3.681	3.893	39,091,990	3.8234	-4.52%
2011-08-04	9.300	9.250	9.290	9.050	9.510	9,950,950	91,772,155	9.2225	4.018	3.996	4.014	3.910	4.109	23,032,941	3.9844	-1.06%
2011-08-03	9.400	9.340	9.400	9.010	9.440	11,075,340	102,471,942	9.2523	4.061	4.035	4.061	3.893	4.078	25,635,507	3.9973	-1.67%
2011-08-02	9.560	9.550	9.560	9.520	9.760	9,967,714	96,242,774	9.6555	4.130	4.126	4.130	4.113	4.217	23,071,743	4.1715	-2.05%
2011-08-01	9.760	9.760	9.780	9.470	9.900	12,380,410	120,429,504	9.7274	4.217	4.217	4.225	4.091	4.277	28,656,284	4.2026	3.83%
2011-07-29	9.400	9.360	9.410	9.340	9.580	4,254,091	40,143,425	9.4364	4.061	4.044	4.065	4.035	4.139	9,846,721	4.0768	-0.11%
2011-07-28	9.410	9.370	9.410	9.220	9.490	3,998,044	37,274,896	9.3233	4.065	4.048	4.065	3.983	4.100	9,254,062	4.0279	-1.16%
2011-07-27	9.520	9.500	9.560	9.250	9.610	10,926,661	103,857,152	9.5049	4.113	4.104	4.130	3.996	4.152	25,291,368	4.1064	1.28%
2011-07-26	9.400	9.380	9.390	9.340	9.700	8,607,765	81,726,611	9.4945	4.061	4.052	4.057	4.035	4.191	19,923,941	4.1019	-1.98%
2011-07-25	9.590	9.590	9.600	9.480	9.720	11,207,143	107,852,298	9.6235	4.143	4.143	4.148	4.096	4.199	25,940,585	4.1577	-1.54%
2011-07-22	9.740	9.730	9.750	9.210	9.750	9,782,567	94,201,013	9.6295	4.208	4.204	4.212	3.979	4.212	22,643,193	4.1602	5.87%
2011-07-21	9.200	9.190	9.220	8.860	9.260	7,391,781	67,635,693	9.1501	3.975	3.970	3.983	3.828	4.001	17,109,367	3.9531	1.77%
2011-07-20	9.040	9.030	9.040	8.830	9.050	8,695,555	77,709,020	8.9366	3.906	3.901	3.906	3.815	3.910	20,127,144	3.8609	2.84%
2011-07-19	8.790	8.790	8.800	8.620	9.000	8,195,911	72,272,571	8.8181	3.798	3.798	3.802	3.724	3.888	18,970,644	3.8097	-1.24%
2011-07-18	8.900	8.900	8.910	8.900	9.250	7,170,813	64,927,096	9.0544	3.845	3.845	3.849	3.845	3.996	16,597,904	3.9118	-2.41%
2011-07-15	9.120	9.170	9.180	9.050	9.280	3,377,918	30,921,446	9.1540	3.940	3.962	3.966	3.910	4.009	7,818,689	3.9548	-1.72%
2011-07-14	9.280	9.270	9.280	9.100	9.440	6,712,400	62,028,320	9.2409	4.009	4.005	4.009	3.931	4.078	15,536,839	3.9923	0.98%
2011-07-13	9.190	9.170	9.190	8.690	9.230	8,928,052	81,243,124	9.0998	3.970	3.962	3.970	3.754	3.988	20,665,293	3.9314	4.55%
2011-07-12	8.790	8.780	8.800	8.750	9.300	25,392,493	232,887,613	9.1715	3.798	3.793	3.802	3.780	4.018	58,774,668	3.9624	-6.29%
2011-07-11	9.380	9.370	9.380	9.260	9.570	7,758,776	72,608,375	9.3582	4.052	4.048	4.052	4.001	4.135	17,958,831	4.0430	-2.49%
2011-07-08	9.620	9.600	9.660	9.570	10.02	5,797,780	56,159,041	9.6863	4.156	4.148	4.173	4.135	4.329	13,419,817	4.1848	-2.63%
2011-07-07	9.880	9.870	9.880	9.700	10.00	6,836,596	67,818,766	9.9200	4.268	4.264	4.268	4.191	4.320	15,824,309	4.2857	2.81%
2011-07-06	9.610	9.610	9.650	9.600	9.960	6,770,110	65,814,822	9.7214	4.152	4.152	4.169	4.148	4.303	15,670,418	4.1999	-3.03%
2011-07-05	9.910	9.900	9.950	9.850	10.16	11,867,855	117,750,135	9.9218	4.281	4.277	4.299	4.256	4.389	27,469,900	4.2865	-0.80%
2011-07-04	9.990	9.950	9.960	9.810	10.08	10,047,682	100,123,240	9.9648	4.316	4.299	4.303	4.238	4.355	23,256,841	4.3051	5.16%
2011-06-30	9.500	9.480	9.500	9.380	9.550	11,957,603	113,638,590	9.5035	4.104	4.096	4.104	4.052	4.126	27,677,635	4.1058	2.37%
2011-06-29	9.280	9.270	9.280	9.180	9.550	7,247,015	67,772,588	9.3518	4.009	4.005	4.009	3.966	4.126	16,774,285	4.0403	-1.28%
2011-06-28	9.400	9.390	9.400	9.000	9.450	10,154,657	95,057,716	9.3610	4.061	4.057	4.061	3.888	4.083	23,504,451	4.0442	2.62%
2011-06-27	9.160	9.130	9.180	8.850	9.200	8,264,448	74,915,241	9.0648	3.957	3.944	3.966	3.823	3.975	19,129,283	3.9163	0.22%
2011-06-24	9.140	9.140	9.160	8.490	9.170	21,185,214	189,601,987	8.9497	3.949	3.949	3.957	3.668	3.962	49,036,301	3.8666	8.42%
2011-06-23	8.430	8.420	8.430	8.100	8.460	12,383,225	103,243,813	8.3374	3.642	3.638	3.642	3.499	3.655	28,662,800	3.6020	4.33%
2011-06-22	8.080	8.060	8.080	7.930	8.200	7,180,443	58,065,135	8.0866	3.491	3.482	3.491	3.426	3.543	16,620,194	3.4936	1.25%
2011-06-21	7.980	7.970	8.000	7.960	8.290	5,944,876	47,962,836	8.0679	3.448	3.443	3.456	3.439	3.582	13,760,292	3.4856	-1.60%
2011-06-20	8.110	8.080	8.110	7.880	8.160	14,766,016	118,774,452	8.0438	3.504	3.491	3.504	3.404	3.525	34,178,121	3.4752	3.71%
2011-06-17	7.820	7.780	7.840	7.690	7.990	10,498,988	82,117,665	7.8215	3.378	3.361	3.387	3.322	3.452	24,301,455	3.3791	0.26%
2011-06-16	7.800	7.800	7.820	7.650	7.960	12,120,924	95,366,777	7.8679	3.370	3.370	3.378	3.305	3.439	28,055,665	3.3992	-2.50%
2011-06-15	8.000	7.980	8.000	7.950	8.100	8,758,122	70,114,952	8.0057	3.456	3.448	3.456	3.435	3.499	20,271,964	3.4587	0.38%
2011-06-14	7.970	7.950	7.970	7.920	8.280	10,132,211	82,147,140	8.1075	3.443	3.435	3.443	3.422	3.577	23,452,496	3.5027	-0.13%
2011-06-13	7.980	7.940	7.980	7.900	8.030	3,104,558	24,680,481	7.9498	3.448	3.430	3.448	3.413	3.469	7,185,957	3.4345	-0.87%
2011-06-10	8.050	8.040	8.050	7.930	8.220	6,483,457	52,420,931	8.0853	3.478	3.474	3.478	3.426	3.551	15,006,917	3.4931	-2.19%
2011-06-09	8.230	8.210	8.240	8.150	8.530	9,150,121	75,952,799	8.3007	3.556	3.547	3.560	3.521	3.685	21,179,304	3.5862	-0.48%
2011-06-08	8.270	8.190	8.280	8.020	8.310	9,464,765	77,198,944	8.1565	3.573	3.538	3.577	3.465	3.590	21,907,594	3.5238	0.61%
2011-06-07	8.220	8.200	8.230	8.200	8.500	6,096,726	50,638,973	8.3059	3.551	3.543	3.556	3.543	3.672	14,111,771	3.5884	-2.61%
2011-06-03	8.440	8.440	8.480	8.390	8.600	4,571,211	38,823,440	8.4930	3.646	3.646	3.664	3.625	3.715	10,580,742	3.6693	-1.86%
2011-06-02	8.600	8.580	8.600	8.570	8.700	3,332,573	28,736,290	8.6229	3.715	3.707	3.715	3.703	3.759	7,713,731	3.7253	-0.81%
2011-06-01	8.670	8.650	8.670	8.560	8.810	4,547,204	39,403,632	8.6655	3.746	3.737	3.746	3.698	3.806	10,525,174	3.7438	-0.12%
2011-05-31	8.680	8.660	8.690	8.630	8.730	6,424,723	55,865,122	8.6953	3.750	3.741	3.754	3.728	3.772	14,870,969	3.7567	0.58%
2011-05-30	8.630	8.610	8.630	8.620	8.800	2,780,766	24,142,629	8.6820	3.728	3.720	3.728	3.724	3.802	6,436,493	3.7509	-1.15%
2011-05-27	8.730	8.730	8.740	8.450	8.810	5,880,540	51,112,383	8.6918	3.772	3.772	3.776	3.651	3.806	13,611,377	3.7551	2.71%
2011-05-26	8.500	8.490	8.500	8.470	8.660	5,349,900	45,539,292	8.5122	3.672	3.668	3.672	3.659	3.741	12,383,132	3.6775	-0.82%
2011-05-25	8.570	8.560	8.570	8.510	8.690	5,583,400	47,977,731	8.5929	3.703	3.698	3.703	3.677	3.754	12,923,602	3.7124	-2.17%
2011-05-24	8.760	8.750	8.780	8.670	8.980	1,854,235	16,311,872	8.7971	3.785	3.780	3.793	3.746	3.880	4,291,900	3.8006	-0.11%
2011-05-23	8.770	8.750	8.760	8.730	9.110	7,284,701	64,541,862	8.8599	3.789	3.780	3.785	3.772	3.936	16,861,514	3.8278	-4.05%
2011-05-20	9.140	9.140	9.150	9.130	9.230	3,713,323	34,073,975	9.1761	3.949	3.949	3.953	3.944	3.988	8,595,033	3.9644	-0.54%
2011-05-19	9.190	9.180	9.200	9.130	9.340	7,339,804	67,775,778	9.2340	3.970	3.966	3.975	3.944	4.035	16,989,058	3.9894	0.22%
2011-05-18	9.170	9.140	9.170	9.080	9.230	9,723,827	89,007,475	9.1535	3.962	3.949	3.962	3.923	3.988	22,507,231	3.9546	0.11%
2011-05-17	9.160	9.160	9.170	9.110	9.320	11,103,208	101,867,176	9.1746	3.957	3.957	3.962	3.936	4.027	25,700,012	3.9637	-0.97%
2011-05-16	9.250	9.260	9.270	8.860	9.440	42,214,494	388,120,055	9.1940	3.996	4.001	4.005	3.828	4.078	97,711,670	3.9721	2.89%
2011-05-13	8.990	8.970	8.980	8.680	9.030	21,071,604	185,989,637	8.8266	3.884	3.875	3.880	3.750	3.901	48,773,334	3.8133	2.98%
2011-05-12	8.730	8.730	8.740	8.670	8.750	9,606,728	83,498,187	8.6916	3.772	3.772	3.776	3.746	3.780	22,236,188	3.7551	-1.24%
2011-05-11	8.840	8.810	8.850	8.670	8.880	10,590,781	93,079,799	8.7888	3.819	3.806	3.823	3.746	3.836	24,513,924	3.7970	1.73%
2011-05-09	8.690	8.680	8.690	8.670	8.790	5,179,066	45,189,430	8.7254	3.754	3.750	3.754	3.746	3.798	11,987,712	3.7696	-1.03%
2011-05-06	8.780	8.770	8.780	8.380	8.840	11,559,783	99,924,611	8.6442	3.793	3.789	3.793	3.620	3.819	26,756,822	3.7345	1.04%
2011-05-05	8.690	8.670	8.680	8.660	8.830	12,866,510	111,822,137	8.6909	3.754	3.746	3.750	3.741	3.815	29,781,434	3.7548	-1.59%
2011-05-04	8.830	8.820	8.830	8.700	8.920	14,623,109	128,847,771	8.8112	3.815	3.811	3.815	3.759	3.854	33,847,342	3.8067	0.91%
2011-05-03	8.750	8.740	8.750	8.660	8.840	15,548,865	135,976,539	8.7451	3.780	3.776	3.780	3.741	3.819	35,990,140	3.7782	-0.23%
2011-04-29	8.770	8.720	8.750	8.700	9.080	15,876,865	140,201,638	8.8306	3.789	3.767	3.780	3.759	3.923	36,749,345	3.8151	-3.09%
2011-04-28	9.050	9.030	9.050	9.010	9.460	10,850,124	99,351,509	9.1567	3.910	3.901	3.910	3.893	4.087	25,114,212	3.9560	-2.06%
2011-04-27	9.240	9.220	9.260	9.210	9.500	13,111,160	121,768,645	9.2874	3.992	3.983	4.001	3.979	4.104	30,347,713	4.0124	-0.43%
2011-04-26	9.280	9.280	9.290	9.270	9.480	7,616,209	70,958,577	9.3168	4.009	4.009	4.014	4.005	4.096	17,628,839	4.0251	-2.42%
2011-04-21	9.510	9.510	9.520	9.330	9.700	7,751,855	73,863,014	9.5284	4.109	4.109	4.113	4.031	4.191	17,942,811	4.1166	2.59%
2011-04-20	9.270	9.270	9.280	9.240	9.490	10,689,858	100,028,954	9.3574	4.005	4.005	4.009	3.992	4.100	24,743,252	4.0427	-0.96%
2011-04-19	9.360	9.330	9.350	9.300	9.710	10,468,585	98,741,654	9.4322	4.044	4.031	4.039	4.018	4.195	24,231,083	4.0750	-3.60%
2011-04-18	9.710	9.660	9.730	9.610	9.810	10,436,216	101,257,279	9.7025	4.195	4.173	4.204	4.152	4.238	24,156,160	4.1918	-0.31%
2011-04-15	9.740	9.770	9.780	9.360	9.780	14,488,748	139,454,537	9.6250	4.208	4.221	4.225	4.044	4.225	33,536,343	4.1583	3.51%
2011-04-14	9.410	9.400	9.420	9.200	9.450	7,852,037	73,392,606	9.3470	4.065	4.061	4.070	3.975	4.083	18,174,697	4.0382	0.86%
2011-04-13	9.330	9.320	9.360	9.180	9.360	4,071,399	37,849,863	9.2965	4.031	4.027	4.044	3.966	4.044	9,423,853	4.0164	1.41%
2011-04-12	9.200	9.180	9.200	9.100	9.380	9,032,357	83,059,852	9.1958	3.975	3.966	3.975	3.931	4.052	20,906,722	3.9729	-1.92%
2011-04-11	9.380	9.360	9.420	9.200	9.440	5,493,053	51,173,360	9.3160	4.052	4.044	4.070	3.975	4.078	12,714,481	4.0248	1.52%
2011-04-08	9.240	9.230	9.250	9.200	9.350	6,603,120	60,979,188	9.2349	3.992	3.988	3.996	3.975	4.039	15,283,895	3.9898	-1.81%
2011-04-07	9.410	9.360	9.440	9.180	9.540	6,868,400	64,317,595	9.3643	4.065	4.044	4.078	3.966	4.122	15,897,924	4.0457	-0.09%
2011-04-06	9.550	9.540	9.550	9.420	9.670	10,513,793	100,668,260	9.5749	4.069	4.065	4.069	4.014	4.120	24,675,418	4.0797	1.38%
2011-04-04	9.420	9.360	9.420	9.120	9.500	9,705,328	90,556,505	9.3306	4.014	3.988	4.014	3.886	4.048	22,777,985	3.9756	2.84%
2011-04-01	9.160	9.150	9.180	9.010	9.550	15,501,217	141,446,475	9.1249	3.903	3.899	3.911	3.839	4.069	36,380,686	3.8880	-3.07%
2011-03-31	9.450	9.440	9.480	9.300	9.480	13,204,869	123,892,821	9.3824	4.026	4.022	4.039	3.963	4.039	30,991,257	3.9977	1.61%
2011-03-30	9.300	9.290	9.300	9.130	9.340	8,643,115	80,119,866	9.2698	3.963	3.958	3.963	3.890	3.980	20,285,017	3.9497	2.09%
2011-03-29	9.110	9.120	9.140	8.990	9.150	7,802,476	70,732,077	9.0653	3.882	3.886	3.894	3.830	3.899	18,312,074	3.8626	1.56%
2011-03-28	8.970	8.960	8.970	8.850	9.090	9,363,116	84,373,028	9.0112	3.822	3.818	3.822	3.771	3.873	21,974,829	3.8395	1.13%
2011-03-25	8.870	8.860	8.870	8.820	9.200	22,966,127	205,190,752	8.9345	3.779	3.775	3.779	3.758	3.920	53,900,508	3.8068	-1.44%
2011-03-24	9.000	8.990	9.020	8.930	9.320	16,040,210	145,060,141	9.0435	3.835	3.830	3.843	3.805	3.971	37,645,680	3.8533	-1.64%
2011-03-23	9.150	9.150	9.160	9.140	9.590	9,636,480	89,496,308	9.2872	3.899	3.899	3.903	3.894	4.086	22,616,402	3.9571	-3.28%
2011-03-22	9.460	9.450	9.460	9.220	9.560	8,829,165	83,122,244	9.4145	4.031	4.026	4.031	3.928	4.073	20,721,669	4.0114	2.16%
2011-03-21	9.260	9.260	9.300	9.040	9.290	6,605,558	60,640,959	9.1803	3.946	3.946	3.963	3.852	3.958	15,502,959	3.9116	1.98%
2011-03-18	9.080	9.100	9.120	8.850	9.120	11,100,947	99,743,992	8.9852	3.869	3.877	3.886	3.771	3.886	26,053,443	3.8284	3.18%
2011-03-17	8.800	8.800	8.840	8.760	9.040	11,248,330	100,137,620	8.9024	3.750	3.750	3.767	3.732	3.852	26,399,344	3.7932	-4.56%
2011-03-16	9.220	9.210	9.220	9.100	9.450	12,505,985	115,388,416	9.2267	3.928	3.924	3.928	3.877	4.026	29,351,006	3.9313	-0.43%
2011-03-15	9.260	9.230	9.250	9.040	9.580	15,454,644	143,073,328	9.2576	3.946	3.933	3.941	3.852	4.082	36,271,382	3.9445	-5.51%
2011-03-14	9.800	9.780	9.800	9.460	9.970	6,562,613	63,798,231	9.7215	4.176	4.167	4.176	4.031	4.248	15,402,169	4.1422	1.55%
2011-03-11	9.650	9.640	9.680	9.450	9.760	10,528,933	101,526,545	9.6426	4.112	4.107	4.124	4.026	4.159	24,710,951	4.1086	0.21%
2011-03-10	9.630	9.620	9.630	9.620	9.960	10,540,520	102,407,441	9.7156	4.103	4.099	4.103	4.099	4.244	24,738,145	4.1397	-3.70%
2011-03-09	10.00	10.00	10.02	9.980	10.12	7,518,556	75,227,511	10.006	4.261	4.261	4.269	4.252	4.312	17,645,726	4.2632	-0.20%
2011-03-08	10.02	10.00	10.02	9.830	10.04	7,032,363	69,651,381	9.9044	4.269	4.261	4.269	4.188	4.278	16,504,652	4.2201	0.80%
2011-03-07	9.940	9.930	9.940	9.900	10.10	4,708,094	46,892,842	9.9600	4.235	4.231	4.235	4.218	4.303	11,049,693	4.2438	-1.78%
2011-03-04	10.12	10.10	10.12	10.08	10.44	9,509,036	96,782,110	10.178	4.312	4.303	4.312	4.295	4.448	22,317,297	4.3366	-0.59%
2011-03-03	10.18	10.16	10.18	10.06	10.28	4,111,645	41,809,758	10.169	4.338	4.329	4.338	4.286	4.380	9,649,853	4.3327	2.21%
2011-03-02	9.960	9.950	9.960	9.840	10.10	8,797,285	87,537,421	9.9505	4.244	4.240	4.244	4.193	4.303	20,646,848	4.2397	-0.60%
2011-03-01	10.02	10.00	10.02	9.940	10.14	7,366,533	73,673,000	10.001	4.269	4.261	4.269	4.235	4.320	17,288,935	4.2613	0.20%
2011-02-28	10.00	10.00	10.06	9.510	10.06	9,501,408	94,438,137	9.9394	4.261	4.261	4.286	4.052	4.286	22,299,394	4.2350	3.31%
2011-02-25	9.680	9.650	9.710	9.350	9.760	3,665,949	35,145,478	9.5870	4.124	4.112	4.137	3.984	4.159	8,603,824	4.0849	1.68%
2011-02-24	9.520	9.510	9.540	9.460	9.840	7,026,585	67,545,005	9.6128	4.056	4.052	4.065	4.031	4.193	16,491,091	4.0958	0.11%
2011-02-23	9.510	9.500	9.520	9.420	9.650	3,901,790	37,220,453	9.5393	4.052	4.048	4.056	4.014	4.112	9,157,332	4.0646	0.00%
2011-02-22	9.510	9.520	9.540	9.490	9.770	5,597,440	53,327,734	9.5272	4.052	4.056	4.065	4.044	4.163	13,136,950	4.0594	-3.55%
2011-02-21	9.860	9.850	9.870	9.700	9.940	3,742,039	36,674,394	9.8006	4.201	4.197	4.205	4.133	4.235	8,782,404	4.1759	-0.80%
2011-02-18	9.940	9.900	9.930	9.850	10.24	10,400,456	103,440,063	9.9457	4.235	4.218	4.231	4.197	4.363	24,409,421	4.2377	-1.58%
2011-02-17	10.10	10.10	10.14	9.890	10.16	4,597,988	46,180,681	10.044	4.303	4.303	4.320	4.214	4.329	10,791,279	4.2794	1.51%
2011-02-16	9.950	9.940	9.950	9.920	10.16	3,397,168	33,873,699	9.9712	4.240	4.235	4.240	4.227	4.329	7,973,006	4.2485	-0.90%
2011-02-15	10.04	10.00	10.08	10.00	10.38	4,485,084	45,593,505	10.166	4.278	4.261	4.295	4.261	4.423	10,526,298	4.3314	-1.76%
2011-02-14	10.22	10.20	10.22	9.850	10.32	10,539,284	107,280,901	10.179	4.355	4.346	4.355	4.197	4.397	24,735,244	4.3372	3.97%
2011-02-11	9.830	9.830	9.850	9.550	9.850	6,700,259	65,243,875	9.7375	4.188	4.188	4.197	4.069	4.197	15,725,218	4.1490	2.61%
2011-02-10	9.580	9.560	9.620	9.120	9.690	17,342,662	163,390,880	9.4213	4.082	4.073	4.099	3.886	4.129	40,702,478	4.0143	0.74%
2011-02-09	9.510	9.500	9.510	9.470	9.900	9,094,479	87,345,123	9.6042	4.052	4.048	4.052	4.035	4.218	21,344,349	4.0922	-3.94%
2011-02-08	9.900	9.890	9.940	9.810	10.00	2,954,362	29,216,602	9.8893	4.218	4.214	4.235	4.180	4.261	6,933,760	4.2137	-0.30%
2011-02-07	9.930	9.920	9.930	9.830	10.28	4,798,925	47,698,744	9.9395	4.231	4.227	4.231	4.188	4.380	11,262,870	4.2350	-2.26%
2011-02-02	10.16	10.16	10.18	9.890	10.18	2,567,447	25,820,329	10.057	4.329	4.329	4.338	4.214	4.338	6,025,687	4.2850	3.04%
2011-02-01	9.860	9.820	9.860	9.800	10.06	6,662,755	65,649,621	9.8532	4.201	4.184	4.201	4.176	4.286	15,637,198	4.1983	-1.40%
2011-01-31	10.00	9.990	10.06	9.890	10.12	5,243,248	52,505,260	10.014	4.261	4.257	4.286	4.214	4.312	12,305,676	4.2668	-0.20%
2011-01-28	10.02	10.02	10.04	9.990	10.32	14,836,866	149,808,082	10.097	4.269	4.269	4.278	4.257	4.397	34,821,483	4.3022	-2.91%
2011-01-27	10.32	10.32	10.34	10.16	10.46	11,986,528	123,780,180	10.327	4.397	4.397	4.406	4.329	4.457	28,131,863	4.4000	-0.77%
2011-01-26	10.40	10.38	10.40	9.930	10.40	8,821,386	89,612,764	10.159	4.431	4.423	4.431	4.231	4.431	20,703,412	4.3284	4.21%
2011-01-25	9.980	9.950	9.980	9.830	10.10	9,218,127	91,667,378	9.9443	4.252	4.240	4.252	4.188	4.303	21,634,546	4.2371	0.10%
2011-01-24	9.970	9.970	9.980	9.800	10.12	10,873,373	107,673,964	9.9025	4.248	4.248	4.252	4.176	4.312	25,519,336	4.2193	1.94%
2011-01-21	9.780	9.730	9.790	9.700	9.950	10,899,847	107,032,005	9.8196	4.167	4.146	4.171	4.133	4.240	25,581,470	4.1840	-1.81%
2011-01-20	9.960	9.960	9.970	9.880	10.26	6,886,244	68,738,992	9.9821	4.244	4.244	4.248	4.210	4.372	16,161,717	4.2532	-3.11%
2011-01-19	10.28	10.26	10.28	10.16	10.30	4,647,139	47,543,932	10.231	4.380	4.372	4.380	4.329	4.389	10,906,634	4.3592	0.59%
2011-01-18	10.22	10.18	10.22	10.18	10.36	4,847,397	49,656,386	10.244	4.355	4.338	4.355	4.338	4.414	11,376,631	4.3648	-0.39%
2011-01-17	10.26	10.24	10.26	10.24	10.34	7,220,204	74,021,448	10.252	4.372	4.363	4.372	4.363	4.406	16,945,507	4.3682	-0.77%
2011-01-14	10.34	10.34	10.36	10.26	10.38	5,683,649	58,570,731	10.305	4.406	4.406	4.414	4.372	4.423	13,339,279	4.3908	0.19%
2011-01-13	10.32	10.30	10.32	10.24	10.48	7,634,934	78,874,467	10.331	4.397	4.389	4.397	4.363	4.465	17,918,860	4.4018	0.19%
2011-01-12	10.30	10.26	10.30	10.22	10.50	14,606,219	150,479,604	10.302	4.389	4.372	4.389	4.355	4.474	34,280,165	4.3897	-1.15%
2011-01-11	10.42	10.42	10.44	10.36	10.60	5,549,342	57,777,867	10.412	4.440	4.440	4.448	4.414	4.516	13,024,066	4.4362	0.77%
2011-01-10	10.34	10.30	10.34	10.28	10.74	6,706,637	69,705,482	10.394	4.406	4.389	4.406	4.380	4.576	15,740,187	4.4285	-2.08%
2011-01-07	10.56	10.52	10.56	10.44	10.94	7,121,959	75,705,944	10.630	4.499	4.482	4.499	4.448	4.661	16,714,930	4.5292	-2.94%
2011-01-06	10.88	10.86	10.90	10.30	10.90	19,397,472	208,819,491	10.765	4.636	4.627	4.644	4.389	4.644	45,525,028	4.5869	4.62%
2011-01-05	10.40	10.34	10.40	10.22	10.46	10,647,406	109,932,223	10.325	4.431	4.406	4.431	4.355	4.457	24,989,002	4.3992	0.58%
2011-01-04	10.34	10.28	10.34	10.20	10.50	12,820,823	131,608,961	10.265	4.406	4.380	4.406	4.346	4.474	30,089,917	4.3739	-1.52%
2011-01-03	10.50	10.42	10.50	10.26	10.88	7,383,011	77,170,799	10.453	4.474	4.440	4.474	4.372	4.636	17,327,608	4.4536	-2.05%
2010-12-31	10.72	10.68	10.76	10.52	10.80	5,960,210	63,396,245	10.637	4.568	4.551	4.585	4.482	4.602	13,988,355	4.5321	2.29%
2010-12-30	10.48	10.48	10.50	10.16	10.50	6,357,840	65,842,245	10.356	4.465	4.465	4.474	4.329	4.474	14,921,576	4.4126	2.75%
2010-12-29	10.20	10.18	10.22	9.990	10.34	14,460,593	146,874,478	10.157	4.346	4.338	4.355	4.257	4.406	33,938,387	4.3277	0.00%
2010-12-28	10.20	10.20	10.22	9.530	10.26	18,755,834	187,277,149	9.9850	4.346	4.346	4.355	4.061	4.372	44,019,132	4.2544	4.94%
2010-12-24	9.720	9.700	9.720	9.370	10.14	22,981,000	221,814,762	9.6521	4.142	4.133	4.142	3.992	4.320	53,935,414	4.1126	-4.71%
2010-12-23	10.20	10.20	10.22	10.20	10.44	5,503,162	56,515,518	10.270	4.346	4.346	4.355	4.346	4.448	12,915,683	4.3757	-1.92%
2010-12-22	10.40	10.38	10.40	10.22	10.46	5,362,202	55,509,807	10.352	4.431	4.423	4.431	4.355	4.457	12,584,856	4.4108	0.78%
2010-12-21	10.32	10.28	10.30	10.24	10.48	8,219,425	85,005,224	10.342	4.397	4.380	4.389	4.363	4.465	19,290,635	4.4066	-1.53%
2010-12-20	10.48	10.38	10.48	10.20	10.50	7,486,224	77,375,860	10.336	4.465	4.423	4.465	4.346	4.474	17,569,844	4.4039	-0.19%
2010-12-17	10.50	10.50	10.52	10.30	10.52	3,409,716	35,535,872	10.422	4.474	4.474	4.482	4.389	4.482	8,002,456	4.4406	1.16%
2010-12-16	10.38	10.38	10.42	10.18	10.44	12,847,894	132,661,631	10.326	4.423	4.423	4.440	4.338	4.448	30,153,452	4.3996	-0.95%
2010-12-15	10.48	10.46	10.48	10.40	10.60	17,619,318	184,397,794	10.466	4.465	4.457	4.465	4.431	4.516	41,351,778	4.4592	-0.95%
2010-12-14	10.58	10.54	10.58	10.40	10.62	11,772,696	124,280,438	10.557	4.508	4.491	4.508	4.431	4.525	27,630,009	4.4980	0.95%
2010-12-13	10.48	10.46	10.48	10.26	10.70	14,678,640	152,885,461	10.416	4.465	4.457	4.465	4.372	4.559	34,450,134	4.4379	-1.50%
2010-12-10	10.64	10.60	10.64	10.30	10.70	19,868,996	207,922,478	10.465	4.534	4.516	4.534	4.389	4.559	46,631,675	4.4588	0.19%
2010-12-09	10.62	10.60	10.62	10.38	10.74	17,406,231	183,410,196	10.537	4.525	4.516	4.525	4.423	4.576	40,851,672	4.4897	2.91%
2010-12-08	10.32	10.30	10.32	10.30	10.86	17,769,157	185,292,298	10.428	4.397	4.389	4.397	4.389	4.627	41,703,444	4.4431	-3.73%
2010-12-07	10.72	10.70	10.72	10.52	11.02	15,269,973	163,890,155	10.733	4.568	4.559	4.568	4.482	4.695	35,837,967	4.5731	-2.72%
2010-12-06	11.02	11.00	11.02	10.96	11.38	18,102,356	202,200,900	11.170	4.695	4.687	4.695	4.670	4.849	42,485,447	4.7593	-3.84%
2010-12-03	11.46	11.46	11.48	11.20	11.80	57,100,518	654,373,876	11.460	4.883	4.883	4.891	4.772	5.028	134,012,448	4.8829	0.53%
2010-12-02	11.40	11.44	11.46	11.16	11.58	51,590,245	587,339,875	11.385	4.857	4.874	4.883	4.755	4.934	121,080,075	4.8508	4.97%
2010-12-01	10.86	10.86	10.88	10.56	11.04	33,315,281	361,313,337	10.845	4.627	4.627	4.636	4.499	4.704	78,189,525	4.6210	3.23%
2010-11-30	10.52	10.50	10.52	10.34	10.92	34,438,980	363,340,968	10.550	4.482	4.474	4.482	4.406	4.653	80,826,798	4.4953	-2.41%
2010-11-29	10.78	10.76	10.78	10.58	11.68	48,803,473	532,172,436	10.904	4.593	4.585	4.593	4.508	4.977	114,539,642	4.6462	-8.18%
2010-11-26	11.74	11.72	11.74	11.58	12.38	58,295,115	686,312,213	11.773	5.002	4.994	5.002	4.934	5.275	136,816,115	5.0163	-5.93%
2010-11-25	12.48	12.48	12.50	12.10	12.74	11,616,372	145,080,432	12.489	5.318	5.318	5.326	5.156	5.428	27,263,123	5.3215	3.14%
2010-11-24	12.10	12.10	12.14	11.74	12.16	10,415,408	124,527,332	11.956	5.156	5.156	5.173	5.002	5.181	24,444,512	5.0943	3.60%
2010-11-23	11.68	11.66	11.70	11.66	12.04	9,976,974	117,596,973	11.787	4.977	4.968	4.985	4.968	5.130	23,415,527	5.0222	-4.11%
2010-11-22	12.18	12.10	12.18	11.82	12.20	6,368,562	76,546,364	12.019	5.190	5.156	5.190	5.036	5.198	14,946,740	5.1213	0.83%
2010-11-19	12.08	12.02	12.08	11.76	12.42	14,140,945	171,420,954	12.122	5.147	5.122	5.147	5.011	5.292	33,188,187	5.1651	0.00%
2010-11-18	12.08	12.04	12.08	11.72	12.10	13,503,621	161,037,886	11.926	5.147	5.130	5.147	4.994	5.156	31,692,415	5.0813	4.68%
2010-11-17	11.54	11.58	11.60	11.50	12.22	26,482,951	311,708,010	11.770	4.917	4.934	4.943	4.900	5.207	62,154,341	5.0151	-6.79%
2010-11-16	12.38	12.30	12.40	11.92	12.98	18,295,482	227,259,253	12.422	5.275	5.241	5.283	5.079	5.531	42,938,706	5.2926	-2.37%
2010-11-15	12.68	12.64	12.66	12.56	12.88	8,965,871	113,857,631	12.699	5.403	5.386	5.394	5.352	5.488	21,042,512	5.4108	0.48%
2010-11-12	12.62	12.64	12.66	12.56	13.42	17,676,600	228,738,380	12.940	5.377	5.386	5.394	5.352	5.718	41,486,216	5.5136	-4.97%
2010-11-11	13.28	13.28	13.32	13.20	14.00	12,046,827	163,259,989	13.552	5.658	5.658	5.675	5.624	5.965	28,273,382	5.7743	-2.92%
2010-11-10	13.68	13.64	13.66	13.64	14.22	26,889,933	374,299,248	13.920	5.829	5.812	5.820	5.812	6.059	63,109,511	5.9309	0.15%
2010-11-09	13.66	13.66	13.68	13.20	13.88	26,513,095	359,726,853	13.568	5.820	5.820	5.829	5.624	5.914	62,225,088	5.7811	1.94%
2010-11-08	13.40	13.32	13.40	12.62	13.50	29,390,269	386,881,014	13.164	5.710	5.675	5.710	5.377	5.752	68,977,691	5.6088	7.54%
2010-11-05	12.46	12.44	12.46	12.36	12.70	8,898,810	111,246,545	12.501	5.309	5.300	5.309	5.266	5.411	20,885,122	5.3266	1.30%
2010-11-04	12.30	12.28	12.30	12.16	12.44	9,616,917	118,021,178	12.272	5.241	5.232	5.241	5.181	5.300	22,570,489	5.2290	-0.49%
2010-11-03	12.36	12.32	12.38	11.82	12.38	15,885,704	192,343,826	12.108	5.266	5.249	5.275	5.036	5.275	37,283,061	5.1590	5.10%
2010-11-02	11.76	11.76	11.78	11.74	12.00	9,903,701	117,127,404	11.827	5.011	5.011	5.019	5.002	5.113	23,243,558	5.0391	0.00%
2010-11-01	11.76	11.74	11.76	11.70	12.12	18,678,947	221,271,385	11.846	5.011	5.002	5.011	4.985	5.164	43,838,681	5.0474	-0.34%
2010-10-29	11.80	11.80	11.90	11.60	12.12	20,839,732	245,938,667	11.801	5.028	5.028	5.070	4.943	5.164	48,909,950	5.0284	-1.17%
2010-10-28	11.94	11.92	11.94	11.80	12.34	14,028,288	168,583,814	12.017	5.087	5.079	5.087	5.028	5.258	32,923,786	5.1204	-3.55%
2010-10-27	12.38	12.32	12.40	11.82	13.10	19,302,039	242,492,206	12.563	5.275	5.249	5.283	5.036	5.582	45,301,051	5.3529	-6.50%
2010-10-26	13.24	13.20	13.26	13.06	13.46	22,906,385	303,171,873	13.235	5.641	5.624	5.650	5.565	5.735	53,760,296	5.6393	2.16%
2010-10-25	12.96	13.06	13.08	12.66	13.08	14,475,117	185,757,908	12.833	5.522	5.565	5.573	5.394	5.573	33,972,474	5.4679	2.53%
2010-10-22	12.64	12.64	12.66	12.02	13.08	37,887,881	478,820,417	12.638	5.386	5.386	5.394	5.122	5.573	88,921,219	5.3848	5.51%
2010-10-21	11.98	11.96	11.98	11.52	12.04	15,767,786	186,611,381	11.835	5.104	5.096	5.104	4.908	5.130	37,006,312	5.0427	4.36%
2010-10-20	11.48	11.46	11.54	11.40	11.90	11,658,850	135,451,307	11.618	4.891	4.883	4.917	4.857	5.070	27,362,817	4.9502	-1.88%
2010-10-19	11.70	11.66	11.70	11.48	11.90	6,387,272	74,201,634	11.617	4.985	4.968	4.985	4.891	5.070	14,990,651	4.9499	-0.34%
2010-10-18	11.74	11.72	11.74	11.50	11.90	15,530,340	180,695,072	11.635	5.002	4.994	5.002	4.900	5.070	36,449,037	4.9575	0.17%
2010-10-15	11.72	11.68	11.70	11.64	12.16	21,513,447	254,688,871	11.839	4.994	4.977	4.985	4.960	5.181	50,491,130	5.0442	-3.78%
2010-10-14	12.18	12.18	12.20	12.10	12.52	19,892,798	244,437,566	12.288	5.190	5.190	5.198	5.156	5.335	46,687,537	5.2356	0.83%
2010-10-13	12.08	12.06	12.08	11.98	12.38	10,022,301	121,702,527	12.143	5.147	5.139	5.147	5.104	5.275	23,521,907	5.1740	0.50%
2010-10-12	12.02	12.00	12.02	11.70	12.24	21,968,905	263,967,762	12.016	5.122	5.113	5.122	4.985	5.215	51,560,071	5.1196	3.80%
2010-10-11	11.58	11.58	11.60	11.52	12.18	20,908,374	246,160,618	11.773	4.934	4.934	4.943	4.908	5.190	49,071,050	5.0164	-2.53%
2010-10-08	11.88	11.86	11.88	11.80	12.48	27,523,298	332,961,591	12.097	5.062	5.053	5.062	5.028	5.318	64,595,991	5.1545	-2.78%
2010-10-07	12.22	12.20	12.22	12.02	12.62	18,692,420	228,171,057	12.207	5.207	5.198	5.207	5.122	5.377	43,870,302	5.2010	-2.86%
2010-10-06	12.58	12.56	12.60	12.42	13.20	26,765,293	341,197,608	12.748	5.360	5.352	5.369	5.292	5.624	62,816,986	5.4316	-2.33%
2010-10-05	12.88	12.86	12.90	12.80	13.42	12,691,241	164,764,362	12.983	5.488	5.479	5.496	5.454	5.718	29,785,794	5.5316	-3.16%
2010-10-04	13.30	13.30	13.36	13.22	13.70	20,697,427	277,720,826	13.418	5.667	5.667	5.692	5.633	5.837	48,575,967	5.7172	-0.45%
2010-09-30	13.36	13.28	13.38	13.00	13.66	20,145,280	267,143,891	13.261	5.692	5.658	5.701	5.539	5.820	47,280,102	5.6502	1.67%
2010-09-29	13.14	13.20	13.22	12.40	13.22	34,541,946	447,032,057	12.942	5.599	5.624	5.633	5.283	5.633	81,068,454	5.5143	6.48%
2010-09-28	12.34	12.34	12.42	12.02	12.50	24,875,468	307,089,473	12.345	5.258	5.258	5.292	5.122	5.326	58,381,648	5.2600	1.48%
2010-09-27	12.16	12.14	12.16	12.00	12.46	27,068,691	330,552,028	12.212	5.181	5.173	5.181	5.113	5.309	63,529,048	5.2032	3.05%
2010-09-24	11.80	11.78	11.80	11.70	12.00	21,072,699	249,623,778	11.846	5.028	5.019	5.028	4.985	5.113	49,456,714	5.0473	-2.32%
2010-09-22	12.08	12.06	12.08	11.86	12.12	23,171,672	278,768,805	12.031	5.147	5.139	5.147	5.053	5.164	54,382,913	5.1260	0.50%
2010-09-21	12.02	12.00	12.02	11.60	12.12	45,696,504	544,418,485	11.914	5.122	5.113	5.122	4.943	5.164	107,247,720	5.0763	4.52%
2010-09-20	11.50	11.48	11.54	11.30	11.60	27,473,645	315,401,758	11.480	4.900	4.891	4.917	4.815	4.943	64,479,457	4.8915	1.77%
2010-09-17	11.30	11.22	11.24	10.92	11.36	24,939,654	279,601,140	11.211	4.815	4.781	4.789	4.653	4.840	58,532,290	4.7769	2.54%
2010-09-16	11.02	11.00	11.02	10.66	11.08	16,684,884	182,305,499	10.926	4.695	4.687	4.695	4.542	4.721	39,158,702	4.6556	1.89%
2010-09-15	10.92	10.90	10.92	10.62	10.94	14,423,103	155,443,623	10.777	4.608	4.600	4.608	4.482	4.617	34,178,295	4.5480	0.55%
2010-09-14	10.86	10.84	10.86	10.82	11.26	18,570,834	203,557,140	10.961	4.583	4.574	4.583	4.566	4.752	44,007,135	4.6255	-2.34%
2010-09-13	11.12	11.12	11.14	10.80	11.16	30,558,275	336,722,204	11.019	4.693	4.693	4.701	4.558	4.709	72,413,664	4.6500	3.93%
2010-09-10	10.70	10.68	10.70	10.64	10.98	13,653,196	146,894,435	10.759	4.515	4.507	4.515	4.490	4.634	32,353,853	4.5402	-0.56%
2010-09-09	10.76	10.76	10.78	10.68	11.38	27,819,115	306,599,866	11.021	4.541	4.541	4.549	4.507	4.802	65,922,702	4.6509	-2.71%
2010-09-08	11.06	11.00	11.06	10.20	11.12	48,282,157	519,296,090	10.755	4.667	4.642	4.667	4.304	4.693	114,413,785	4.5388	5.74%
2010-09-07	10.46	10.44	10.46	10.24	10.50	24,626,259	254,999,697	10.355	4.414	4.406	4.414	4.321	4.431	58,356,620	4.3697	-0.57%
2010-09-06	10.52	10.50	10.54	10.18	10.58	41,458,734	432,328,856	10.428	4.439	4.431	4.448	4.296	4.465	98,244,382	4.4005	0.57%
2010-09-03	10.46	10.42	10.46	9.850	10.48	77,191,013	793,531,212	10.280	4.414	4.397	4.414	4.157	4.423	182,918,836	4.3382	6.09%
2010-09-02	9.860	9.850	9.860	9.180	9.990	92,089,996	891,348,443	9.6791	4.161	4.157	4.161	3.874	4.216	218,224,820	4.0845	8.11%
2010-09-01	9.120	9.110	9.130	9.060	9.220	24,840,168	226,647,452	9.1242	3.849	3.844	3.853	3.823	3.891	58,863,519	3.8504	0.00%
2010-08-31	9.120	9.130	9.140	8.950	9.240	36,528,463	332,095,822	9.0914	3.849	3.853	3.857	3.777	3.899	86,561,164	3.8365	-0.76%
2010-08-30	9.190	9.190	9.200	8.700	9.400	54,774,837	493,080,539	9.0020	3.878	3.878	3.882	3.671	3.967	129,799,430	3.7988